date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-08-04 11:00:00,79.06,79.17,79.05,79.17,700.0,41.2194,41.2768,41.2142,41.2768,700.0
2010-08-04 11:30:00,79.23,79.24,79.23,79.24,400.0,41.308,41.3133,41.308,41.3133,400.0
2010-08-04 12:00:00,79.24,79.25,79.24,79.25,1300.0,41.3133,41.3185,41.3133,41.3185,1300.0
2010-08-04 12:30:00,79.04,79.22,79.04,79.22,700.0,41.209,41.3028,41.209,41.3028,700.0
2010-08-04 13:00:00,79.15,79.15,79.15,79.15,100.0,41.2663,41.2663,41.2663,41.2663,100.0
2010-08-04 13:30:00,79.03,79.18,79.03,79.18,1200.0,41.2038,41.282,41.2038,41.282,1200.0
2010-08-04 14:00:00,79.11,79.11,79.08,79.08,300.0,41.2455,41.2455,41.2298,41.2298,300.0
2010-08-04 14:30:00,79.1,79.12,79.1,79.1,2500.0,41.2403,41.2507,41.2403,41.2403,2500.0
2010-08-04 15:00:00,79.1,79.1,79.1,79.1,0.0,41.2403,41.2403,41.2403,41.2403,0.0
2010-08-04 15:30:00,79.05,79.05,79.0,79.0,300.0,41.2142,41.2142,41.1881,41.1881,300.0
2010-08-05 09:30:00,79.86,79.86,79.13,79.13,700.0,41.6365,41.6365,41.2559,41.2559,700.0
2010-08-05 10:00:00,79.12,79.25,79.12,79.14,5000.0,41.2507,41.3185,41.2507,41.2611,5000.0
2010-08-05 10:30:00,79.19,79.19,79.16,79.16,200.0,41.2872,41.2872,41.2716,41.2716,200.0
2010-08-05 11:00:00,79.1,79.1,79.1,79.1,1200.0,41.2403,41.2403,41.2403,41.2403,1200.0
2010-08-05 11:30:00,79.2,79.2,79.2,79.2,100.0,41.2924,41.2924,41.2924,41.2924,100.0
2010-08-05 12:00:00,79.2,79.2,79.2,79.2,100.0,41.2924,41.2924,41.2924,41.2924,100.0
2010-08-05 12:30:00,78.93,78.93,78.93,78.93,400.0,41.1516,41.1516,41.1516,41.1516,400.0
2010-08-05 13:00:00,78.93,78.93,78.93,78.93,0.0,41.1516,41.1516,41.1516,41.1516,0.0
2010-08-05 13:30:00,78.93,78.93,78.85,78.85,2200.0,41.1516,41.1516,41.1099,41.1099,2200.0
2010-08-05 14:00:00,79.11,79.11,79.11,79.11,300.0,41.2455,41.2455,41.2455,41.2455,300.0
2010-08-05 14:30:00,79.09,79.09,79.06,79.06,8500.0,41.2351,41.2351,41.2194,41.2194,8500.0
2010-08-05 15:00:00,79.06,79.06,79.06,79.06,0.0,41.2194,41.2194,41.2194,41.2194,0.0
2010-08-05 15:30:00,79.1,79.1,79.1,79.1,100.0,41.2403,41.2403,41.2403,41.2403,100.0
2010-08-06 09:30:00,79.52,79.52,79.45,79.45,400.0,41.4592,41.4592,41.4228,41.4228,400.0
2010-08-06 10:00:00,79.03,79.03,79.03,79.03,100.0,41.2038,41.2038,41.2038,41.2038,100.0
2010-08-06 10:30:00,79.52,79.52,79.52,79.52,1000.0,41.4592,41.4592,41.4592,41.4592,1000.0
2010-08-06 11:00:00,79.55,79.55,79.55,79.55,200.0,41.4749,41.4749,41.4749,41.4749,200.0
2010-08-06 11:30:00,79.55,79.55,79.55,79.55,0.0,41.4749,41.4749,41.4749,41.4749,0.0
2010-08-06 12:00:00,79.38,79.38,79.38,79.38,100.0,41.3863,41.3863,41.3863,41.3863,100.0
2010-08-06 12:30:00,79.38,79.38,79.19,79.19,700.0,41.3863,41.3863,41.2872,41.2872,700.0
2010-08-06 13:00:00,79.18,79.18,79.18,79.18,100.0,41.282,41.282,41.282,41.282,100.0
2010-08-06 13:30:00,79.26,79.31,79.24,79.31,1200.0,41.3237,41.3498,41.3133,41.3498,1200.0
2010-08-06 14:00:00,79.35,79.41,79.35,79.38,300.0,41.3706,41.4019,41.3706,41.3863,300.0
2010-08-06 14:30:00,79.38,79.38,79.38,79.38,0.0,41.3863,41.3863,41.3863,41.3863,0.0
2010-08-06 15:00:00,79.38,79.38,79.38,79.38,0.0,41.3863,41.3863,41.3863,41.3863,0.0
2010-08-06 15:30:00,79.48,79.54,79.48,79.54,2000.0,41.4384,41.4697,41.4384,41.4697,2000.0
2010-08-09 09:30:00,79.5,79.58,79.49,79.58,5000.0,41.4488,41.4905,41.4436,41.4905,5000.0
2010-08-09 10:00:00,79.58,79.62,79.58,79.59,2700.0,41.4905,41.5114,41.4905,41.4957,2700.0
2010-08-09 10:30:00,79.55,79.55,79.47,79.51,1000.0,41.4749,41.4749,41.4332,41.454,1000.0
2010-08-09 11:00:00,79.49,79.49,79.49,79.49,100.0,41.4436,41.4436,41.4436,41.4436,100.0
2010-08-09 11:30:00,79.49,79.49,79.49,79.49,0.0,41.4436,41.4436,41.4436,41.4436,0.0
2010-08-09 12:00:00,79.49,79.49,79.49,79.49,0.0,41.4436,41.4436,41.4436,41.4436,0.0
2010-08-09 12:30:00,79.49,79.49,79.49,79.49,0.0,41.4436,41.4436,41.4436,41.4436,0.0
2010-08-09 13:00:00,79.49,79.49,79.49,79.49,0.0,41.4436,41.4436,41.4436,41.4436,0.0
2010-08-09 13:30:00,79.49,79.49,79.49,79.49,0.0,41.4436,41.4436,41.4436,41.4436,0.0
2010-08-09 14:00:00,79.57,79.57,79.57,79.57,100.0,41.4853,41.4853,41.4853,41.4853,100.0
2010-08-09 14:30:00,79.54,79.56,79.53,79.56,1300.0,41.4697,41.4801,41.4645,41.4801,1300.0
2010-08-09 15:00:00,79.56,79.56,79.56,79.56,200.0,41.4801,41.4801,41.4801,41.4801,200.0
2010-08-09 15:30:00,79.54,79.54,79.54,79.54,100.0,41.4697,41.4697,41.4697,41.4697,100.0
2010-08-10 09:30:00,79.44,79.5,79.25,79.45,5900.0,41.4175,41.4488,41.3185,41.4228,5900.0
2010-08-10 10:00:00,79.45,79.45,79.41,79.41,3900.0,41.4228,41.4228,41.4019,41.4019,3900.0
2010-08-10 10:30:00,79.41,79.5,79.3,79.42,3700.0,41.4019,41.4488,41.3445,41.4071,3700.0
2010-08-10 11:00:00,79.42,79.49,79.38,79.47,3000.0,41.4071,41.4436,41.3863,41.4332,3000.0
2010-08-10 11:30:00,79.47,79.48,79.4,79.42,2700.0,41.4332,41.4384,41.3967,41.4071,2700.0
2010-08-10 12:00:00,79.3,79.43,79.3,79.38,4000.0,41.3445,41.4123,41.3445,41.3863,4000.0
2010-08-10 12:30:00,79.35,79.49,79.32,79.47,3200.0,41.3706,41.4436,41.355,41.4332,3200.0
2010-08-10 13:00:00,79.51,79.51,79.39,79.46,2300.0,41.454,41.454,41.3915,41.428,2300.0
2010-08-10 13:30:00,79.46,79.67,79.36,79.36,6400.0,41.428,41.5375,41.3758,41.3758,6400.0
2010-08-10 14:00:00,79.55,80.33,79.46,80.32,1600.0,41.4749,41.8816,41.428,41.8763,1600.0
2010-08-10 14:30:00,80.32,80.32,79.1,79.1,10500.0,41.8763,41.8763,41.2403,41.2403,10500.0
2010-08-10 15:00:00,79.14,79.69,79.14,79.65,1700.0,41.2611,41.5479,41.2611,41.527,1700.0
2010-08-10 15:30:00,79.59,79.63,79.36,79.63,2400.0,41.4957,41.5166,41.3758,41.5166,2400.0
2010-08-11 09:30:00,79.51,79.51,79.16,79.25,600.0,41.454,41.454,41.2716,41.3185,600.0
2010-08-11 10:00:00,79.71,79.71,79.26,79.51,1700.0,41.5583,41.5583,41.3237,41.454,1700.0
2010-08-11 10:30:00,79.51,79.51,79.51,79.51,0.0,41.454,41.454,41.454,41.454,0.0
2010-08-11 11:00:00,79.51,79.51,79.51,79.51,0.0,41.454,41.454,41.454,41.454,0.0
2010-08-11 11:30:00,79.7,79.85,79.7,79.85,2300.0,41.5531,41.6313,41.5531,41.6313,2300.0
2010-08-11 12:00:00,79.5,79.78,79.5,79.76,3500.0,41.4488,41.5948,41.4488,41.5844,3500.0
2010-08-11 12:30:00,79.72,79.72,79.72,79.72,200.0,41.5635,41.5635,41.5635,41.5635,200.0
2010-08-11 13:00:00,79.72,79.72,79.72,79.72,0.0,41.5635,41.5635,41.5635,41.5635,0.0
2010-08-11 13:30:00,79.96,79.96,79.9,79.96,1200.0,41.6886,41.6886,41.6574,41.6886,1200.0
2010-08-11 14:00:00,79.74,79.74,79.74,79.74,100.0,41.5739,41.5739,41.5739,41.5739,100.0
2010-08-11 14:30:00,79.74,79.74,79.74,79.74,0.0,41.5739,41.5739,41.5739,41.5739,0.0
2010-08-11 15:00:00,79.87,79.87,79.84,79.84,2900.0,41.6417,41.6417,41.6261,41.6261,2900.0
2010-08-11 15:30:00,79.8,79.82,79.8,79.82,1300.0,41.6052,41.6157,41.6052,41.6157,1300.0
2010-08-12 09:30:00,80.16,80.16,80.1,80.1,2700.0,41.7929,41.7929,41.7616,41.7616,2700.0
2010-08-12 10:00:00,80.1,80.25,80.1,80.25,1200.0,41.7616,41.8398,41.7616,41.8398,1200.0
2010-08-12 10:30:00,80.28,80.28,79.89,79.89,500.0,41.8555,41.8555,41.6522,41.6522,500.0
2010-08-12 11:00:00,80.08,80.08,80.0,80.0,2100.0,41.7512,41.7512,41.7095,41.7095,2100.0
2010-08-12 11:30:00,79.96,79.96,79.86,79.86,600.0,41.6886,41.6886,41.6365,41.6365,600.0
2010-08-12 12:00:00,79.86,79.86,79.86,79.86,0.0,41.6365,41.6365,41.6365,41.6365,0.0
2010-08-12 12:30:00,79.93,79.93,79.93,79.93,200.0,41.673,41.673,41.673,41.673,200.0
2010-08-12 13:00:00,79.93,79.98,79.93,79.98,700.0,41.673,41.6991,41.673,41.6991,700.0
2010-08-12 13:30:00,79.98,79.98,79.98,79.98,0.0,41.6991,41.6991,41.6991,41.6991,0.0
2010-08-12 14:00:00,79.98,79.98,79.98,79.98,700.0,41.6991,41.6991,41.6991,41.6991,700.0
2010-08-12 14:30:00,79.92,79.93,79.92,79.93,400.0,41.6678,41.673,41.6678,41.673,400.0
2010-08-12 15:00:00,79.89,79.89,79.85,79.85,1200.0,41.6522,41.6522,41.6313,41.6313,1200.0
2010-08-12 15:30:00,79.8,79.8,79.79,79.79,500.0,41.6052,41.6052,41.6,41.6,500.0
2010-08-13 10:00:00,80.29,80.3,80.29,80.3,300.0,41.8607,41.8659,41.8607,41.8659,300.0
2010-08-13 10:30:00,80.32,80.32,80.32,80.32,100.0,41.8763,41.8763,41.8763,41.8763,100.0
2010-08-13 11:00:00,80.48,80.53,80.42,80.42,800.0,41.9598,41.9858,41.9285,41.9285,800.0
2010-08-13 11:30:00,80.46,80.46,80.42,80.42,1000.0,41.9493,41.9493,41.9285,41.9285,1000.0
2010-08-13 12:00:00,80.42,80.42,80.42,80.42,0.0,41.9285,41.9285,41.9285,41.9285,0.0
2010-08-13 12:30:00,80.45,80.45,80.45,80.45,1000.0,41.9441,41.9441,41.9441,41.9441,1000.0
2010-08-13 13:00:00,80.45,80.45,80.45,80.45,0.0,41.9441,41.9441,41.9441,41.9441,0.0
2010-08-13 13:30:00,80.45,80.45,80.45,80.45,0.0,41.9441,41.9441,41.9441,41.9441,0.0
2010-08-13 14:00:00,80.17,80.17,80.17,80.17,100.0,41.7981,41.7981,41.7981,41.7981,100.0
2010-08-13 14:30:00,80.35,80.35,80.35,80.35,100.0,41.892,41.892,41.892,41.892,100.0
2010-08-13 15:00:00,80.46,80.46,80.45,80.45,200.0,41.9493,41.9493,41.9441,41.9441,200.0
2010-08-13 15:30:00,80.45,80.45,80.45,80.45,0.0,41.9441,41.9441,41.9441,41.9441,0.0
2010-08-16 09:30:00,81.57,81.61,81.57,81.61,1200.0,42.5281,42.5489,42.5281,42.5489,1200.0
2010-08-16 10:00:00,81.24,81.59,81.19,81.59,2800.0,42.356,42.5385,42.3299,42.5385,2800.0
2010-08-16 10:30:00,81.59,81.59,81.59,81.59,0.0,42.5385,42.5385,42.5385,42.5385,0.0
2010-08-16 11:00:00,81.5,81.5,81.5,81.5,100.0,42.4916,42.4916,42.4916,42.4916,100.0
2010-08-16 11:30:00,81.5,81.5,81.5,81.5,0.0,42.4916,42.4916,42.4916,42.4916,0.0
2010-08-16 12:00:00,81.5,81.5,81.5,81.5,0.0,42.4916,42.4916,42.4916,42.4916,0.0
2010-08-16 12:30:00,81.5,81.5,81.5,81.5,0.0,42.4916,42.4916,42.4916,42.4916,0.0
2010-08-16 13:00:00,81.5,81.5,81.5,81.5,0.0,42.4916,42.4916,42.4916,42.4916,0.0
2010-08-16 13:30:00,81.42,81.45,81.41,81.42,1100.0,42.4498,42.4655,42.4446,42.4498,1100.0
2010-08-16 14:00:00,81.45,81.45,81.45,81.45,5400.0,42.4655,42.4655,42.4655,42.4655,5400.0
2010-08-16 14:30:00,81.5,81.52,81.47,81.5,2200.0,42.4916,42.502,42.4759,42.4916,2200.0
2010-08-16 15:00:00,81.53,81.53,81.53,81.53,500.0,42.5072,42.5072,42.5072,42.5072,500.0
2010-08-16 15:30:00,81.89,81.9,81.5,81.85,1500.0,42.6949,42.7001,42.4916,42.674,1500.0
2010-08-17 09:30:00,82.04,82.04,81.75,81.9,1100.0,42.7731,42.7731,42.6219,42.7001,1100.0
2010-08-17 10:00:00,81.9,81.94,81.88,81.88,600.0,42.7001,42.721,42.6897,42.6897,600.0
2010-08-17 10:30:00,81.55,81.84,81.55,81.7,1300.0,42.5176,42.6688,42.5176,42.5958,1300.0
2010-08-17 11:00:00,81.77,81.8,81.77,81.8,500.0,42.6323,42.648,42.6323,42.648,500.0
2010-08-17 11:30:00,81.76,81.86,81.53,81.82,1100.0,42.6271,42.6792,42.5072,42.6584,1100.0
2010-08-17 12:00:00,81.86,81.86,81.54,81.79,900.0,42.6792,42.6792,42.5124,42.6428,900.0
2010-08-17 12:30:00,81.91,81.91,81.8,81.8,200.0,42.7053,42.7053,42.648,42.648,200.0
2010-08-17 13:00:00,81.74,81.74,81.69,81.69,1400.0,42.6167,42.6167,42.5906,42.5906,1400.0
2010-08-17 13:30:00,81.74,81.74,81.65,81.65,200.0,42.6167,42.6167,42.5698,42.5698,200.0
2010-08-17 14:00:00,81.62,81.7,81.6,81.7,1800.0,42.5541,42.5958,42.5437,42.5958,1800.0
2010-08-17 14:30:00,81.68,81.7,81.57,81.7,400.0,42.5854,42.5958,42.5281,42.5958,400.0
2010-08-17 15:00:00,81.74,81.74,81.72,81.72,200.0,42.6167,42.6167,42.6063,42.6063,200.0
2010-08-17 15:30:00,81.74,81.78,81.6,81.78,1200.0,42.6167,42.6375,42.5437,42.6375,1200.0
2010-08-18 09:30:00,82.08,82.08,81.82,81.82,4200.0,42.794,42.794,42.6584,42.6584,4200.0
2010-08-18 10:00:00,81.82,81.82,81.82,81.82,0.0,42.6584,42.6584,42.6584,42.6584,0.0
2010-08-18 10:30:00,81.92,81.92,81.92,81.92,200.0,42.7105,42.7105,42.7105,42.7105,200.0
2010-08-18 11:00:00,81.78,81.78,81.78,81.78,200.0,42.6375,42.6375,42.6375,42.6375,200.0
2010-08-18 11:30:00,81.79,81.79,81.79,81.79,100.0,42.6428,42.6428,42.6428,42.6428,100.0
2010-08-18 12:00:00,81.79,81.91,81.79,81.91,300.0,42.6428,42.7053,42.6428,42.7053,300.0
2010-08-18 12:30:00,81.91,81.91,81.91,81.91,0.0,42.7053,42.7053,42.7053,42.7053,0.0
2010-08-18 13:00:00,81.9,81.91,81.78,81.91,400.0,42.7001,42.7053,42.6375,42.7053,400.0
2010-08-18 13:30:00,81.91,81.91,81.89,81.89,400.0,42.7053,42.7053,42.6949,42.6949,400.0
2010-08-18 14:00:00,81.89,81.89,81.75,81.75,500.0,42.6949,42.6949,42.6219,42.6219,500.0
2010-08-18 14:30:00,81.75,81.81,81.71,81.81,800.0,42.6219,42.6532,42.601,42.6532,800.0
2010-08-18 15:00:00,81.83,81.87,81.81,81.81,800.0,42.6636,42.6845,42.6532,42.6532,800.0
2010-08-18 15:30:00,81.7,81.7,81.7,81.7,100.0,42.5958,42.5958,42.5958,42.5958,100.0
2010-08-19 09:30:00,81.75,81.92,81.75,81.92,1400.0,42.6219,42.7105,42.6219,42.7105,1400.0
2010-08-19 10:00:00,82.25,82.25,82.25,82.25,100.0,42.8826,42.8826,42.8826,42.8826,100.0
2010-08-19 10:30:00,82.79,82.79,82.79,82.79,200.0,43.1641,43.1641,43.1641,43.1641,200.0
2010-08-19 11:00:00,82.79,82.79,82.79,82.79,0.0,43.1641,43.1641,43.1641,43.1641,0.0
2010-08-19 11:30:00,82.78,82.94,82.72,82.79,800.0,43.1589,43.2423,43.1276,43.1641,800.0
2010-08-19 12:00:00,82.79,82.79,82.79,82.79,0.0,43.1641,43.1641,43.1641,43.1641,0.0
2010-08-19 12:30:00,82.79,82.79,82.79,82.79,0.0,43.1641,43.1641,43.1641,43.1641,0.0
2010-08-19 13:00:00,82.73,82.79,82.73,82.78,7100.0,43.1328,43.1641,43.1328,43.1589,7100.0
2010-08-19 13:30:00,82.94,84.21,82.62,82.62,3700.0,43.2423,43.9045,43.0755,43.0755,3700.0
2010-08-19 14:00:00,82.56,82.78,82.55,82.78,400.0,43.0442,43.1589,43.039,43.1589,400.0
2010-08-19 14:30:00,82.76,82.76,82.76,82.76,100.0,43.1485,43.1485,43.1485,43.1485,100.0
2010-08-19 15:00:00,82.76,82.76,82.76,82.76,0.0,43.1485,43.1485,43.1485,43.1485,0.0
2010-08-19 15:30:00,82.69,82.82,82.69,82.82,500.0,43.112,43.1798,43.112,43.1798,500.0
2010-08-20 09:30:00,83.14,83.14,83.14,83.14,600.0,43.3466,43.3466,43.3466,43.3466,600.0
2010-08-20 10:00:00,83.32,83.32,83.32,83.32,500.0,43.4404,43.4404,43.4404,43.4404,500.0
2010-08-20 10:30:00,83.24,83.34,83.21,83.34,600.0,43.3987,43.4509,43.3831,43.4509,600.0
2010-08-20 11:00:00,83.26,83.26,83.16,83.16,500.0,43.4092,43.4092,43.357,43.357,500.0
2010-08-20 11:30:00,83.22,83.22,83.19,83.19,700.0,43.3883,43.3883,43.3727,43.3727,700.0
2010-08-20 12:00:00,83.15,83.15,83.1,83.1,800.0,43.3518,43.3518,43.3257,43.3257,800.0
2010-08-20 12:30:00,83.18,83.26,83.17,83.19,4000.0,43.3675,43.4092,43.3622,43.3727,4000.0
2010-08-20 13:00:00,83.1,83.1,82.57,82.57,300.0,43.3257,43.3257,43.0494,43.0494,300.0
2010-08-20 13:30:00,82.57,82.57,82.57,82.57,0.0,43.0494,43.0494,43.0494,43.0494,0.0
2010-08-20 14:00:00,83.11,83.11,83.11,83.11,100.0,43.331,43.331,43.331,43.331,100.0
2010-08-20 14:30:00,82.81,82.81,82.81,82.81,100.0,43.1746,43.1746,43.1746,43.1746,100.0
2010-08-20 15:00:00,82.82,82.82,82.82,82.82,100.0,43.1798,43.1798,43.1798,43.1798,100.0
2010-08-20 15:30:00,82.6,82.6,82.59,82.6,4700.0,43.0651,43.0651,43.0598,43.0651,4700.0
2010-08-23 09:30:00,82.32,82.6,81.8,81.8,6100.0,42.9191,43.0651,42.648,42.648,6100.0
2010-08-23 10:00:00,81.8,81.8,81.8,81.8,0.0,42.648,42.648,42.648,42.648,0.0
2010-08-23 10:30:00,81.8,81.8,81.8,81.8,0.0,42.648,42.648,42.648,42.648,0.0
2010-08-23 11:00:00,81.94,82.64,81.94,82.64,1100.0,42.721,43.0859,42.721,43.0859,1100.0
2010-08-23 11:30:00,82.64,82.64,82.64,82.64,0.0,43.0859,43.0859,43.0859,43.0859,0.0
2010-08-23 12:00:00,82.64,82.64,82.64,82.64,0.0,43.0859,43.0859,43.0859,43.0859,0.0
2010-08-23 12:30:00,82.38,82.51,82.38,82.51,1200.0,42.9504,43.0181,42.9504,43.0181,1200.0
2010-08-23 13:00:00,82.51,82.51,82.51,82.51,0.0,43.0181,43.0181,43.0181,43.0181,0.0
2010-08-23 13:30:00,82.51,82.51,82.51,82.51,0.0,43.0181,43.0181,43.0181,43.0181,0.0
2010-08-23 14:00:00,82.58,82.58,82.58,82.58,100.0,43.0546,43.0546,43.0546,43.0546,100.0
2010-08-23 14:30:00,82.48,82.48,82.48,82.48,100.0,43.0025,43.0025,43.0025,43.0025,100.0
2010-08-23 15:00:00,82.59,82.59,82.59,82.59,300.0,43.0598,43.0598,43.0598,43.0598,300.0
2010-08-23 15:30:00,82.52,82.52,82.22,82.22,900.0,43.0234,43.0234,42.8669,42.8669,900.0
2010-08-24 09:30:00,83.13,83.13,83.13,83.13,300.0,43.3414,43.3414,43.3414,43.3414,300.0
2010-08-24 10:00:00,83.28,83.3,82.9,83.3,1100.0,43.4196,43.43,43.2215,43.43,1100.0
2010-08-24 10:30:00,83.3,83.3,83.3,83.3,0.0,43.43,43.43,43.43,43.43,0.0
2010-08-24 11:00:00,83.09,83.15,83.09,83.14,900.0,43.3205,43.3518,43.3205,43.3466,900.0
2010-08-24 11:30:00,82.9,82.95,82.4,82.95,900.0,43.2215,43.2475,42.9608,43.2475,900.0
2010-08-24 12:00:00,82.94,82.94,82.94,82.94,200.0,43.2423,43.2423,43.2423,43.2423,200.0
2010-08-24 12:30:00,82.94,82.94,82.94,82.94,0.0,43.2423,43.2423,43.2423,43.2423,0.0
2010-08-24 13:00:00,82.94,82.94,82.94,82.94,0.0,43.2423,43.2423,43.2423,43.2423,0.0
2010-08-24 13:30:00,83.02,83.02,83.02,83.02,600.0,43.284,43.284,43.284,43.284,600.0
2010-08-24 14:00:00,83.02,83.02,83.02,83.02,0.0,43.284,43.284,43.284,43.284,0.0
2010-08-24 14:30:00,83.35,83.35,83.27,83.27,300.0,43.4561,43.4561,43.4144,43.4144,300.0
2010-08-24 15:00:00,83.39,83.39,83.39,83.39,100.0,43.4769,43.4769,43.4769,43.4769,100.0
2010-08-24 15:30:00,83.41,83.52,83.4,83.52,3400.0,43.4874,43.5447,43.4822,43.5447,3400.0
2010-08-25 09:30:00,83.69,83.69,83.26,83.26,1400.0,43.6334,43.6334,43.4092,43.4092,1400.0
2010-08-25 10:00:00,83.85,83.85,83.72,83.72,500.0,43.7168,43.7168,43.649,43.649,500.0
2010-08-25 10:30:00,83.71,83.71,83.29,83.29,300.0,43.6438,43.6438,43.4248,43.4248,300.0
2010-08-25 11:00:00,83.55,83.57,83.52,83.52,600.0,43.5604,43.5708,43.5447,43.5447,600.0
2010-08-25 11:30:00,83.57,83.59,83.55,83.55,7900.0,43.5708,43.5812,43.5604,43.5604,7900.0
2010-08-25 12:00:00,83.53,83.53,83.53,83.53,3700.0,43.5499,43.5499,43.5499,43.5499,3700.0
2010-08-25 12:30:00,83.54,83.54,83.42,83.42,1100.0,43.5551,43.5551,43.4926,43.4926,1100.0
2010-08-25 13:00:00,83.31,83.31,83.28,83.28,600.0,43.4352,43.4352,43.4196,43.4196,600.0
2010-08-25 13:30:00,83.26,83.26,83.12,83.12,2300.0,43.4092,43.4092,43.3362,43.3362,2300.0
2010-08-25 14:00:00,83.12,83.12,83.12,83.12,0.0,43.3362,43.3362,43.3362,43.3362,0.0
2010-08-25 14:30:00,83.13,83.13,82.9,83.03,1100.0,43.3414,43.3414,43.2215,43.2893,1100.0
2010-08-25 15:00:00,82.94,82.98,82.93,82.96,1200.0,43.2423,43.2632,43.2371,43.2528,1200.0
2010-08-25 15:30:00,83.02,83.05,82.94,83.05,1400.0,43.284,43.2997,43.2423,43.2997,1400.0
2010-08-26 09:30:00,83.0,83.0,82.37,82.47,400.0,43.2736,43.2736,42.9451,42.9973,400.0
2010-08-26 10:00:00,82.4,83.05,82.39,83.05,1000.0,42.9608,43.2997,42.9556,43.2997,1000.0
2010-08-26 10:30:00,82.81,82.81,82.81,82.81,200.0,43.1746,43.1746,43.1746,43.1746,200.0
2010-08-26 11:00:00,82.81,83.03,82.8,82.8,300.0,43.1746,43.2893,43.1693,43.1693,300.0
2010-08-26 11:30:00,82.82,83.18,82.82,83.18,700.0,43.1798,43.3675,43.1798,43.3675,700.0
2010-08-26 12:00:00,82.84,82.84,82.76,82.76,200.0,43.1902,43.1902,43.1485,43.1485,200.0
2010-08-26 12:30:00,83.03,83.03,82.72,82.74,1000.0,43.2893,43.2893,43.1276,43.1381,1000.0
2010-08-26 13:00:00,83.0,83.0,83.0,83.0,100.0,43.2736,43.2736,43.2736,43.2736,100.0
2010-08-26 13:30:00,82.86,82.93,82.82,82.93,2900.0,43.2006,43.2371,43.1798,43.2371,2900.0
2010-08-26 14:00:00,82.81,82.89,82.81,82.89,200.0,43.1746,43.2163,43.1746,43.2163,200.0
2010-08-26 14:30:00,82.9,83.26,82.9,83.03,600.0,43.2215,43.4092,43.2215,43.2893,600.0
2010-08-26 15:00:00,83.11,83.28,83.11,83.11,300.0,43.331,43.4196,43.331,43.331,300.0
2010-08-26 15:30:00,83.32,83.44,83.11,83.19,1200.0,43.4404,43.503,43.331,43.3727,1200.0
2010-08-27 09:30:00,82.82,83.15,82.7,83.14,1500.0,43.1798,43.3518,43.1172,43.3466,1500.0
2010-08-27 10:00:00,82.95,83.08,82.2,82.2,1400.0,43.2475,43.3153,42.8565,42.8565,1400.0
2010-08-27 10:30:00,82.62,82.62,82.62,82.62,200.0,43.0755,43.0755,43.0755,43.0755,200.0
2010-08-27 11:00:00,82.3,82.3,82.3,82.3,100.0,42.9087,42.9087,42.9087,42.9087,100.0
2010-08-27 11:30:00,82.21,82.21,82.21,82.21,100.0,42.8617,42.8617,42.8617,42.8617,100.0
2010-08-27 12:00:00,82.21,82.21,82.21,82.21,0.0,42.8617,42.8617,42.8617,42.8617,0.0
2010-08-27 12:30:00,82.21,82.21,82.21,82.21,0.0,42.8617,42.8617,42.8617,42.8617,0.0
2010-08-27 13:00:00,82.14,82.14,82.14,82.14,600.0,42.8252,42.8252,42.8252,42.8252,600.0
2010-08-27 13:30:00,82.14,82.14,82.14,82.14,0.0,42.8252,42.8252,42.8252,42.8252,0.0
2010-08-27 14:00:00,82.14,82.14,82.14,82.14,0.0,42.8252,42.8252,42.8252,42.8252,0.0
2010-08-27 14:30:00,81.89,81.89,81.13,81.13,800.0,42.6949,42.6949,42.2987,42.2987,800.0
2010-08-27 15:00:00,81.85,81.85,81.85,81.85,100.0,42.674,42.674,42.674,42.674,100.0
2010-08-27 15:30:00,81.51,81.82,81.37,81.82,1700.0,42.4968,42.6584,42.4238,42.6584,1700.0
2010-08-30 09:30:00,82.26,82.26,80.9,82.07,3200.0,42.8878,42.8878,42.1787,42.7887,3200.0
2010-08-30 10:00:00,82.07,82.07,82.07,82.07,0.0,42.7887,42.7887,42.7887,42.7887,0.0
2010-08-30 10:30:00,82.29,82.29,82.29,82.29,600.0,42.9034,42.9034,42.9034,42.9034,600.0
2010-08-30 11:00:00,82.36,82.36,82.36,82.36,300.0,42.9399,42.9399,42.9399,42.9399,300.0
2010-08-30 11:30:00,82.36,82.36,82.36,82.36,0.0,42.9399,42.9399,42.9399,42.9399,0.0
2010-08-30 12:00:00,82.36,82.36,82.36,82.36,0.0,42.9399,42.9399,42.9399,42.9399,0.0
2010-08-30 12:30:00,82.42,82.45,82.42,82.45,200.0,42.9712,42.9869,42.9712,42.9869,200.0
2010-08-30 13:00:00,82.56,82.56,82.56,82.56,200.0,43.0442,43.0442,43.0442,43.0442,200.0
2010-08-30 13:30:00,82.69,82.69,82.51,82.51,400.0,43.112,43.112,43.0181,43.0181,400.0
2010-08-30 14:00:00,82.05,82.05,82.05,82.05,100.0,42.7783,42.7783,42.7783,42.7783,100.0
2010-08-30 14:30:00,82.55,82.55,82.55,82.55,100.0,43.039,43.039,43.039,43.039,100.0
2010-08-30 15:00:00,82.1,82.76,82.1,82.76,600.0,42.8044,43.1485,42.8044,43.1485,600.0
2010-08-30 15:30:00,82.7,82.7,82.7,82.7,100.0,43.1172,43.1172,43.1172,43.1172,100.0
2010-08-31 09:30:00,82.98,82.98,82.41,82.41,1300.0,43.4234,43.4234,43.1251,43.1251,1300.0
2010-08-31 10:00:00,82.41,82.41,82.41,82.41,0.0,43.1251,43.1251,43.1251,43.1251,0.0
2010-08-31 10:30:00,82.65,82.65,82.65,82.65,100.0,43.2507,43.2507,43.2507,43.2507,100.0
2010-08-31 11:00:00,82.65,82.65,82.65,82.65,0.0,43.2507,43.2507,43.2507,43.2507,0.0
2010-08-31 11:30:00,82.65,82.65,82.65,82.65,0.0,43.2507,43.2507,43.2507,43.2507,0.0
2010-08-31 12:00:00,82.65,82.65,82.65,82.65,0.0,43.2507,43.2507,43.2507,43.2507,0.0
2010-08-31 12:30:00,82.61,82.61,82.61,82.61,100.0,43.2297,43.2297,43.2297,43.2297,100.0
2010-08-31 13:00:00,82.73,82.73,82.7,82.7,200.0,43.2925,43.2925,43.2768,43.2768,200.0
2010-08-31 13:30:00,82.7,82.7,82.7,82.7,0.0,43.2768,43.2768,43.2768,43.2768,0.0
2010-08-31 14:00:00,82.67,82.67,82.67,82.67,100.0,43.2611,43.2611,43.2611,43.2611,100.0
2010-08-31 14:30:00,82.67,82.67,82.67,82.67,0.0,43.2611,43.2611,43.2611,43.2611,0.0
2010-08-31 15:00:00,82.92,83.0,82.92,82.92,700.0,43.392,43.4338,43.392,43.392,700.0
2010-08-31 15:30:00,82.92,82.92,82.92,82.92,0.0,43.392,43.392,43.392,43.392,0.0
2010-09-01 09:30:00,82.14,82.14,81.88,81.88,3300.0,42.9838,42.9838,42.8477,42.8477,3300.0
2010-09-01 10:00:00,81.88,81.88,80.18,81.75,800.0,42.8477,42.8477,41.9581,42.7797,800.0
2010-09-01 10:30:00,80.93,81.4,80.92,81.4,1200.0,42.3506,42.5965,42.3454,42.5965,1200.0
2010-09-01 11:00:00,81.35,81.35,81.22,81.22,200.0,42.5704,42.5704,42.5023,42.5023,200.0
2010-09-01 11:30:00,81.65,81.65,81.65,81.65,100.0,42.7274,42.7274,42.7274,42.7274,100.0
2010-09-01 12:00:00,81.22,81.56,81.22,81.56,300.0,42.5023,42.6803,42.5023,42.6803,300.0
2010-09-01 12:30:00,81.74,81.74,81.74,81.74,200.0,42.7745,42.7745,42.7745,42.7745,200.0
2010-09-01 13:00:00,81.8,81.8,81.8,81.8,300.0,42.8059,42.8059,42.8059,42.8059,300.0
2010-09-01 13:30:00,81.73,81.74,81.56,81.6,2300.0,42.7692,42.7745,42.6803,42.7012,2300.0
2010-09-01 14:00:00,81.5,81.5,81.29,81.29,600.0,42.6489,42.6489,42.539,42.539,600.0
2010-09-01 14:30:00,81.55,81.55,81.55,81.55,300.0,42.675,42.675,42.675,42.675,300.0
2010-09-01 15:00:00,81.55,81.55,81.55,81.55,0.0,42.675,42.675,42.675,42.675,0.0
2010-09-01 15:30:00,81.79,81.79,81.42,81.42,400.0,42.8006,42.8006,42.607,42.607,400.0
2010-09-02 09:30:00,81.48,81.48,81.03,81.03,2100.0,42.6384,42.6384,42.4029,42.4029,2100.0
2010-09-02 10:00:00,81.03,81.03,81.03,81.03,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2010-09-02 10:30:00,81.03,81.03,81.03,81.03,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2010-09-02 11:00:00,80.98,80.98,80.98,80.98,500.0,42.3768,42.3768,42.3768,42.3768,500.0
2010-09-02 11:30:00,81.56,81.56,81.01,81.01,500.0,42.6803,42.6803,42.3925,42.3925,500.0
2010-09-02 12:00:00,81.44,81.44,81.4,81.4,200.0,42.6175,42.6175,42.5965,42.5965,200.0
2010-09-02 12:30:00,81.05,81.05,81.05,81.05,100.0,42.4134,42.4134,42.4134,42.4134,100.0
2010-09-02 13:00:00,81.05,81.05,81.05,81.05,0.0,42.4134,42.4134,42.4134,42.4134,0.0
2010-09-02 13:30:00,81.05,81.05,81.05,81.05,0.0,42.4134,42.4134,42.4134,42.4134,0.0
2010-09-02 14:00:00,81.32,81.32,81.29,81.29,200.0,42.5547,42.5547,42.539,42.539,200.0
2010-09-02 14:30:00,81.31,81.31,81.31,81.31,200.0,42.5494,42.5494,42.5494,42.5494,200.0
2010-09-02 15:00:00,81.48,81.48,81.39,81.39,3500.0,42.6384,42.6384,42.5913,42.5913,3500.0
2010-09-02 15:30:00,81.46,81.51,81.42,81.42,2400.0,42.6279,42.6541,42.607,42.607,2400.0
2010-09-03 09:30:00,80.14,80.74,80.14,80.4,4200.0,41.9372,42.2512,41.9372,42.0732,4200.0
2010-09-03 10:00:00,80.68,80.7,80.68,80.7,900.0,42.2198,42.2302,42.2198,42.2302,900.0
2010-09-03 10:30:00,80.61,80.61,80.45,80.45,2400.0,42.1831,42.1831,42.0994,42.0994,2400.0
2010-09-03 11:00:00,80.42,80.42,80.39,80.39,300.0,42.0837,42.0837,42.068,42.068,300.0
2010-09-03 11:30:00,80.33,80.33,80.33,80.33,100.0,42.0366,42.0366,42.0366,42.0366,100.0
2010-09-03 12:00:00,80.49,80.5,80.36,80.44,3800.0,42.1203,42.1256,42.0523,42.0942,3800.0
2010-09-03 12:30:00,80.42,80.5,80.25,80.35,60900.0,42.0837,42.1256,41.9947,42.0471,60900.0
2010-09-03 13:00:00,80.24,80.28,80.18,80.18,66100.0,41.9895,42.0104,41.9581,41.9581,66100.0
2010-09-03 13:30:00,80.63,80.63,80.63,80.63,300.0,42.1936,42.1936,42.1936,42.1936,300.0
2010-09-03 14:00:00,80.28,80.28,80.2,80.22,400.0,42.0104,42.0104,41.9686,41.979,400.0
2010-09-03 14:30:00,80.31,80.6,80.2,80.6,12800.0,42.0261,42.1779,41.9686,42.1779,12800.0
2010-09-03 15:00:00,80.54,80.54,80.54,80.54,100.0,42.1465,42.1465,42.1465,42.1465,100.0
2010-09-03 15:30:00,80.2,80.21,80.2,80.2,1000.0,41.9686,41.9738,41.9686,41.9686,1000.0
2010-09-07 09:30:00,80.75,81.2,80.75,80.91,3400.0,42.2564,42.4919,42.2564,42.3401,3400.0
2010-09-07 10:00:00,80.91,80.91,80.91,80.91,0.0,42.3401,42.3401,42.3401,42.3401,0.0
2010-09-07 10:30:00,81.25,81.31,81.2,81.28,2500.0,42.518,42.5494,42.4919,42.5337,2500.0
2010-09-07 11:00:00,81.08,81.09,80.93,80.95,3300.0,42.4291,42.4343,42.3506,42.3611,3300.0
2010-09-07 11:30:00,80.97,81.04,80.97,81.0,3900.0,42.3715,42.4082,42.3715,42.3872,3900.0
2010-09-07 12:00:00,81.32,81.33,80.99,80.99,500.0,42.5547,42.5599,42.382,42.382,500.0
2010-09-07 12:30:00,80.99,80.99,80.99,80.99,0.0,42.382,42.382,42.382,42.382,0.0
2010-09-07 13:00:00,80.99,80.99,80.99,80.99,0.0,42.382,42.382,42.382,42.382,0.0
2010-09-07 13:30:00,80.99,80.99,80.99,80.99,0.0,42.382,42.382,42.382,42.382,0.0
2010-09-07 14:00:00,81.42,81.42,81.42,81.42,900.0,42.607,42.607,42.607,42.607,900.0
2010-09-07 14:30:00,81.42,81.42,81.42,81.42,0.0,42.607,42.607,42.607,42.607,0.0
2010-09-07 15:00:00,81.22,81.3,81.22,81.3,200.0,42.5023,42.5442,42.5023,42.5442,200.0
2010-09-07 15:30:00,81.79,81.79,81.79,81.79,100.0,42.8006,42.8006,42.8006,42.8006,100.0
2010-09-08 09:30:00,81.6,81.6,80.7,80.7,1200.0,42.7012,42.7012,42.2302,42.2302,1200.0
2010-09-08 10:00:00,80.7,80.7,80.7,80.7,0.0,42.2302,42.2302,42.2302,42.2302,0.0
2010-09-08 10:30:00,80.7,80.7,80.7,80.7,0.0,42.2302,42.2302,42.2302,42.2302,0.0
2010-09-08 11:00:00,80.7,80.7,80.7,80.7,0.0,42.2302,42.2302,42.2302,42.2302,0.0
2010-09-08 11:30:00,80.7,80.7,80.7,80.7,0.0,42.2302,42.2302,42.2302,42.2302,0.0
2010-09-08 12:00:00,80.7,80.7,80.7,80.7,0.0,42.2302,42.2302,42.2302,42.2302,0.0
2010-09-08 12:30:00,80.72,80.72,80.72,80.72,100.0,42.2407,42.2407,42.2407,42.2407,100.0
2010-09-08 13:00:00,80.72,80.72,80.72,80.72,0.0,42.2407,42.2407,42.2407,42.2407,0.0
2010-09-08 13:30:00,81.38,81.5,81.38,81.5,400.0,42.5861,42.6489,42.5861,42.6489,400.0
2010-09-08 14:00:00,81.03,81.03,81.03,81.03,100.0,42.4029,42.4029,42.4029,42.4029,100.0
2010-09-08 14:30:00,81.03,81.03,81.03,81.03,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2010-09-08 15:00:00,81.03,81.03,81.03,81.03,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2010-09-08 15:30:00,81.03,81.03,81.03,81.03,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2010-09-09 09:30:00,80.7,80.7,80.66,80.69,1200.0,42.2302,42.2302,42.2093,42.225,1200.0
2010-09-09 10:00:00,80.63,80.65,80.22,80.34,700.0,42.1936,42.2041,41.979,42.0418,700.0
2010-09-09 10:30:00,80.34,80.34,80.34,80.34,0.0,42.0418,42.0418,42.0418,42.0418,0.0
2010-09-09 11:00:00,80.35,80.57,80.25,80.57,600.0,42.0471,42.1622,41.9947,42.1622,600.0
2010-09-09 11:30:00,80.26,80.58,80.26,80.58,400.0,42.0,42.1674,42.0,42.1674,400.0
2010-09-09 12:00:00,80.58,80.58,80.58,80.58,0.0,42.1674,42.1674,42.1674,42.1674,0.0
2010-09-09 12:30:00,80.58,80.58,80.58,80.58,0.0,42.1674,42.1674,42.1674,42.1674,0.0
2010-09-09 13:00:00,80.35,80.39,80.35,80.39,200.0,42.0471,42.068,42.0471,42.068,200.0
2010-09-09 13:30:00,80.27,80.31,80.27,80.31,300.0,42.0052,42.0261,42.0052,42.0261,300.0
2010-09-09 14:00:00,80.05,80.5,80.05,80.5,1900.0,41.8901,42.1256,41.8901,42.1256,1900.0
2010-09-09 14:30:00,80.01,80.01,80.01,80.01,200.0,41.8692,41.8692,41.8692,41.8692,200.0
2010-09-09 15:00:00,80.01,80.01,80.01,80.01,100.0,41.8692,41.8692,41.8692,41.8692,100.0
2010-09-09 15:30:00,80.01,80.01,80.01,80.01,200.0,41.8692,41.8692,41.8692,41.8692,200.0
2010-09-10 09:30:00,80.3,80.3,80.3,80.3,100.0,42.0209,42.0209,42.0209,42.0209,100.0
2010-09-10 10:00:00,80.0,80.0,80.0,80.0,100.0,41.8639,41.8639,41.8639,41.8639,100.0
2010-09-10 10:30:00,80.0,80.0,79.48,79.5,2400.0,41.8639,41.8639,41.5918,41.6023,2400.0
2010-09-10 11:00:00,79.75,79.75,79.75,79.75,200.0,41.7331,41.7331,41.7331,41.7331,200.0
2010-09-10 11:30:00,79.75,80.01,79.75,80.01,300.0,41.7331,41.8692,41.7331,41.8692,300.0
2010-09-10 12:00:00,80.01,80.01,80.01,80.01,0.0,41.8692,41.8692,41.8692,41.8692,0.0
2010-09-10 12:30:00,80.01,80.01,80.01,80.01,0.0,41.8692,41.8692,41.8692,41.8692,0.0
2010-09-10 13:00:00,80.01,80.01,80.01,80.01,0.0,41.8692,41.8692,41.8692,41.8692,0.0
2010-09-10 13:30:00,80.01,80.01,80.01,80.01,0.0,41.8692,41.8692,41.8692,41.8692,0.0
2010-09-10 14:00:00,80.01,80.01,80.01,80.01,0.0,41.8692,41.8692,41.8692,41.8692,0.0
2010-09-10 14:30:00,80.01,80.01,80.01,80.01,0.0,41.8692,41.8692,41.8692,41.8692,0.0
2010-09-10 15:00:00,79.91,79.91,79.91,79.91,300.0,41.8168,41.8168,41.8168,41.8168,300.0
2010-09-10 15:30:00,79.99,79.99,79.95,79.95,700.0,41.8587,41.8587,41.8378,41.8378,700.0
2010-09-13 09:30:00,79.33,79.62,79.33,79.62,2300.0,41.5133,41.6651,41.5133,41.6651,2300.0
2010-09-13 10:00:00,79.75,79.75,79.75,79.75,100.0,41.7331,41.7331,41.7331,41.7331,100.0
2010-09-13 10:30:00,79.63,79.67,79.63,79.67,500.0,41.6703,41.6912,41.6703,41.6912,500.0
2010-09-13 11:00:00,79.77,79.77,79.63,79.63,400.0,41.7436,41.7436,41.6703,41.6703,400.0
2010-09-13 11:30:00,79.78,79.78,79.78,79.78,200.0,41.7488,41.7488,41.7488,41.7488,200.0
2010-09-13 12:00:00,79.75,79.85,79.75,79.85,4500.0,41.7331,41.7854,41.7331,41.7854,4500.0
2010-09-13 12:30:00,79.85,79.85,79.85,79.85,0.0,41.7854,41.7854,41.7854,41.7854,0.0
2010-09-13 13:00:00,79.85,79.85,79.85,79.85,0.0,41.7854,41.7854,41.7854,41.7854,0.0
2010-09-13 13:30:00,79.85,79.85,79.85,79.85,300.0,41.7854,41.7854,41.7854,41.7854,300.0
2010-09-13 14:00:00,79.9,80.0,79.9,79.94,1200.0,41.8116,41.8639,41.8116,41.8325,1200.0
2010-09-13 14:30:00,79.94,79.94,79.94,79.94,0.0,41.8325,41.8325,41.8325,41.8325,0.0
2010-09-13 15:00:00,80.0,80.0,80.0,80.0,200.0,41.8639,41.8639,41.8639,41.8639,200.0
2010-09-13 15:30:00,80.1,80.1,80.1,80.1,100.0,41.9163,41.9163,41.9163,41.9163,100.0
2010-09-14 09:30:00,80.76,80.76,80.76,80.76,400.0,42.2616,42.2616,42.2616,42.2616,400.0
2010-09-14 10:00:00,80.76,80.76,80.76,80.76,0.0,42.2616,42.2616,42.2616,42.2616,0.0
2010-09-14 10:30:00,80.76,80.76,80.76,80.76,0.0,42.2616,42.2616,42.2616,42.2616,0.0
2010-09-14 11:00:00,80.49,80.5,80.49,80.5,2600.0,42.1203,42.1256,42.1203,42.1256,2600.0
2010-09-14 11:30:00,80.49,80.49,80.49,80.49,600.0,42.1203,42.1203,42.1203,42.1203,600.0
2010-09-14 12:00:00,80.49,80.49,80.49,80.49,0.0,42.1203,42.1203,42.1203,42.1203,0.0
2010-09-14 12:30:00,80.39,80.39,80.39,80.39,400.0,42.068,42.068,42.068,42.068,400.0
2010-09-14 13:00:00,80.63,80.63,80.31,80.31,700.0,42.1936,42.1936,42.0261,42.0261,700.0
2010-09-14 13:30:00,80.31,80.31,80.31,80.31,0.0,42.0261,42.0261,42.0261,42.0261,0.0
2010-09-14 14:00:00,80.31,80.31,80.31,80.31,0.0,42.0261,42.0261,42.0261,42.0261,0.0
2010-09-14 14:30:00,80.31,80.31,80.31,80.31,0.0,42.0261,42.0261,42.0261,42.0261,0.0
2010-09-14 15:00:00,80.31,80.31,80.31,80.31,0.0,42.0261,42.0261,42.0261,42.0261,0.0
2010-09-14 15:30:00,80.31,80.31,80.31,80.31,0.0,42.0261,42.0261,42.0261,42.0261,0.0
2010-09-15 09:30:00,80.22,80.22,80.22,80.22,100.0,41.979,41.979,41.979,41.979,100.0
2010-09-15 10:00:00,80.36,80.38,80.36,80.38,200.0,42.0523,42.0628,42.0523,42.0628,200.0
2010-09-15 10:30:00,80.43,80.57,80.43,80.57,200.0,42.0889,42.1622,42.0889,42.1622,200.0
2010-09-15 11:00:00,80.53,80.55,80.3,80.3,1200.0,42.1413,42.1517,42.0209,42.0209,1200.0
2010-09-15 11:30:00,80.3,80.3,80.3,80.3,0.0,42.0209,42.0209,42.0209,42.0209,0.0
2010-09-15 12:00:00,80.3,80.3,80.3,80.3,0.0,42.0209,42.0209,42.0209,42.0209,0.0
2010-09-15 12:30:00,80.28,80.41,80.22,80.32,11600.0,42.0104,42.0785,41.979,42.0314,11600.0
2010-09-15 13:00:00,80.34,80.34,80.11,80.11,600.0,42.0418,42.0418,41.9215,41.9215,600.0
2010-09-15 13:30:00,79.95,79.95,79.95,79.95,300.0,41.8378,41.8378,41.8378,41.8378,300.0
2010-09-15 14:00:00,79.99,79.99,79.93,79.93,600.0,41.8587,41.8587,41.8273,41.8273,600.0
2010-09-15 14:30:00,80.01,80.04,80.01,80.04,8400.0,41.8692,41.8849,41.8692,41.8849,8400.0
2010-09-15 15:00:00,80.0,80.0,79.91,79.91,1600.0,41.8639,41.8639,41.8168,41.8168,1600.0
2010-09-15 15:30:00,79.86,80.17,79.84,80.12,2500.0,41.7907,41.9529,41.7802,41.9267,2500.0
2010-09-16 09:30:00,79.44,79.51,79.13,79.13,3000.0,41.5709,41.6075,41.4086,41.4086,3000.0
2010-09-16 10:00:00,79.2,79.5,79.13,79.43,1200.0,41.4453,41.6023,41.4086,41.5656,1200.0
2010-09-16 10:30:00,79.3,79.3,79.28,79.28,200.0,41.4976,41.4976,41.4871,41.4871,200.0
2010-09-16 11:00:00,79.29,79.29,79.16,79.22,1900.0,41.4924,41.4924,41.4243,41.4557,1900.0
2010-09-16 11:30:00,79.22,79.22,79.0,79.0,1600.0,41.4557,41.4557,41.3406,41.3406,1600.0
2010-09-16 12:00:00,79.03,79.31,78.99,79.2,1800.0,41.3563,41.5028,41.3354,41.4453,1800.0
2010-09-16 12:30:00,79.16,79.37,79.15,79.35,15100.0,41.4243,41.5342,41.4191,41.5238,15100.0
2010-09-16 13:00:00,79.14,79.35,79.09,79.09,900.0,41.4139,41.5238,41.3877,41.3877,900.0
2010-09-16 13:30:00,79.31,79.46,79.16,79.46,13100.0,41.5028,41.5813,41.4243,41.5813,13100.0
2010-09-16 14:00:00,79.49,79.57,79.49,79.53,500.0,41.597,41.6389,41.597,41.618,500.0
2010-09-16 14:30:00,79.5,79.5,79.4,79.43,1100.0,41.6023,41.6023,41.5499,41.5656,1100.0
2010-09-16 15:00:00,79.35,79.35,79.29,79.29,1300.0,41.5238,41.5238,41.4924,41.4924,1300.0
2010-09-16 15:30:00,79.3,79.47,79.14,79.15,4900.0,41.4976,41.5866,41.4139,41.4191,4900.0
2010-09-17 09:30:00,79.72,79.72,79.49,79.5,1300.0,41.7174,41.7174,41.597,41.6023,1300.0
2010-09-17 10:00:00,79.52,79.6,79.52,79.6,1100.0,41.6127,41.6546,41.6127,41.6546,1100.0
2010-09-17 10:30:00,79.69,79.7,79.69,79.69,600.0,41.7017,41.7069,41.7017,41.7017,600.0
2010-09-17 11:00:00,79.4,79.4,79.4,79.4,1000.0,41.5499,41.5499,41.5499,41.5499,1000.0
2010-09-17 11:30:00,79.45,79.45,79.45,79.45,100.0,41.5761,41.5761,41.5761,41.5761,100.0
2010-09-17 12:00:00,79.45,79.45,79.45,79.45,0.0,41.5761,41.5761,41.5761,41.5761,0.0
2010-09-17 12:30:00,79.51,79.51,79.51,79.51,500.0,41.6075,41.6075,41.6075,41.6075,500.0
2010-09-17 13:00:00,79.53,79.54,79.53,79.53,500.0,41.618,41.6232,41.618,41.618,500.0
2010-09-17 13:30:00,79.53,79.53,79.53,79.53,0.0,41.618,41.618,41.618,41.618,0.0
2010-09-17 14:00:00,79.53,79.53,79.53,79.53,0.0,41.618,41.618,41.618,41.618,0.0
2010-09-17 14:30:00,79.53,79.53,79.53,79.53,0.0,41.618,41.618,41.618,41.618,0.0
2010-09-17 15:00:00,79.5,79.5,79.5,79.5,600.0,41.6023,41.6023,41.6023,41.6023,600.0
2010-09-17 15:30:00,79.41,79.63,79.37,79.63,3600.0,41.5552,41.6703,41.5342,41.6703,3600.0
2010-09-20 09:30:00,80.15,80.15,80.0,80.0,1600.0,41.9424,41.9424,41.8639,41.8639,1600.0
2010-09-20 10:00:00,79.8,79.8,79.8,79.8,200.0,41.7593,41.7593,41.7593,41.7593,200.0
2010-09-20 10:30:00,79.83,79.83,79.8,79.8,400.0,41.775,41.775,41.7593,41.7593,400.0
2010-09-20 11:00:00,79.81,79.87,79.75,79.87,800.0,41.7645,41.7959,41.7331,41.7959,800.0
2010-09-20 11:30:00,79.87,79.92,79.87,79.9,700.0,41.7959,41.8221,41.7959,41.8116,700.0
2010-09-20 12:00:00,80.04,80.04,80.04,80.04,600.0,41.8849,41.8849,41.8849,41.8849,600.0
2010-09-20 12:30:00,79.74,79.74,79.68,79.68,300.0,41.7279,41.7279,41.6965,41.6965,300.0
2010-09-20 13:00:00,79.68,79.68,79.68,79.68,0.0,41.6965,41.6965,41.6965,41.6965,0.0
2010-09-20 13:30:00,80.02,80.09,79.83,79.83,800.0,41.8744,41.911,41.775,41.775,800.0
2010-09-20 14:00:00,79.83,79.83,79.83,79.83,0.0,41.775,41.775,41.775,41.775,0.0
2010-09-20 14:30:00,79.83,79.83,79.83,79.83,0.0,41.775,41.775,41.775,41.775,0.0
2010-09-20 15:00:00,79.86,79.86,79.8,79.8,200.0,41.7907,41.7907,41.7593,41.7593,200.0
2010-09-20 15:30:00,79.8,79.8,79.8,79.8,0.0,41.7593,41.7593,41.7593,41.7593,0.0
2010-09-21 09:30:00,80.13,80.13,80.13,80.13,100.0,41.9319,41.9319,41.9319,41.9319,100.0
2010-09-21 10:00:00,80.13,80.13,80.13,80.13,0.0,41.9319,41.9319,41.9319,41.9319,0.0
2010-09-21 10:30:00,80.13,80.13,80.13,80.13,0.0,41.9319,41.9319,41.9319,41.9319,0.0
2010-09-21 11:00:00,79.9,80.14,79.9,80.14,500.0,41.8116,41.9372,41.8116,41.9372,500.0
2010-09-21 11:30:00,80.09,80.09,80.09,80.09,100.0,41.911,41.911,41.911,41.911,100.0
2010-09-21 12:00:00,80.09,80.09,80.09,80.09,0.0,41.911,41.911,41.911,41.911,0.0
2010-09-21 12:30:00,80.12,80.12,80.05,80.05,1300.0,41.9267,41.9267,41.8901,41.8901,1300.0
2010-09-21 13:00:00,80.06,80.06,80.06,80.06,100.0,41.8953,41.8953,41.8953,41.8953,100.0
2010-09-21 13:30:00,80.06,80.06,80.06,80.06,200.0,41.8953,41.8953,41.8953,41.8953,200.0
2010-09-21 14:00:00,80.41,80.42,80.41,80.42,1200.0,42.0785,42.0837,42.0785,42.0837,1200.0
2010-09-21 14:30:00,80.43,80.86,80.43,80.86,3100.0,42.0889,42.314,42.0889,42.314,3100.0
2010-09-21 15:00:00,80.86,80.86,80.86,80.86,0.0,42.314,42.314,42.314,42.314,0.0
2010-09-21 15:30:00,80.36,80.36,80.35,80.35,200.0,42.0523,42.0523,42.0471,42.0471,200.0
2010-09-22 09:30:00,81.17,81.17,80.8,80.8,1800.0,42.4762,42.4762,42.2826,42.2826,1800.0
2010-09-22 10:00:00,80.8,80.8,80.8,80.8,0.0,42.2826,42.2826,42.2826,42.2826,0.0
2010-09-22 10:30:00,80.84,80.84,80.84,80.84,100.0,42.3035,42.3035,42.3035,42.3035,100.0
2010-09-22 11:00:00,80.83,80.83,80.83,80.83,100.0,42.2983,42.2983,42.2983,42.2983,100.0
2010-09-22 11:30:00,80.84,81.11,80.84,81.11,2000.0,42.3035,42.4448,42.3035,42.4448,2000.0
2010-09-22 12:00:00,81.11,81.11,81.11,81.11,200.0,42.4448,42.4448,42.4448,42.4448,200.0
2010-09-22 12:30:00,81.09,81.18,81.09,81.18,600.0,42.4343,42.4814,42.4343,42.4814,600.0
2010-09-22 13:00:00,81.18,81.18,81.18,81.18,0.0,42.4814,42.4814,42.4814,42.4814,0.0
2010-09-22 13:30:00,81.18,81.18,81.18,81.18,200.0,42.4814,42.4814,42.4814,42.4814,200.0
2010-09-22 14:00:00,81.13,81.13,80.84,80.84,1000.0,42.4552,42.4552,42.3035,42.3035,1000.0
2010-09-22 14:30:00,81.07,81.07,81.07,81.07,400.0,42.4239,42.4239,42.4239,42.4239,400.0
2010-09-22 15:00:00,81.08,81.08,81.0,81.0,500.0,42.4291,42.4291,42.3872,42.3872,500.0
2010-09-22 15:30:00,81.0,81.0,80.61,80.61,500.0,42.3872,42.3872,42.1831,42.1831,500.0
2010-09-23 09:30:00,81.21,81.21,81.05,81.08,3200.0,42.4971,42.4971,42.4134,42.4291,3200.0
2010-09-23 10:00:00,81.08,81.08,81.08,81.08,0.0,42.4291,42.4291,42.4291,42.4291,0.0
2010-09-23 10:30:00,81.08,81.08,81.08,81.08,0.0,42.4291,42.4291,42.4291,42.4291,0.0
2010-09-23 11:00:00,81.26,81.27,81.26,81.27,400.0,42.5233,42.5285,42.5233,42.5285,400.0
2010-09-23 11:30:00,81.27,81.27,81.27,81.27,0.0,42.5285,42.5285,42.5285,42.5285,0.0
2010-09-23 12:00:00,81.26,81.26,81.26,81.26,100.0,42.5233,42.5233,42.5233,42.5233,100.0
2010-09-23 12:30:00,81.16,81.16,81.13,81.14,400.0,42.4709,42.4709,42.4552,42.4605,400.0
2010-09-23 13:00:00,81.14,81.14,81.14,81.14,0.0,42.4605,42.4605,42.4605,42.4605,0.0
2010-09-23 13:30:00,81.14,81.14,81.14,81.14,0.0,42.4605,42.4605,42.4605,42.4605,0.0
2010-09-23 14:00:00,81.14,81.14,81.14,81.14,0.0,42.4605,42.4605,42.4605,42.4605,0.0
2010-09-23 14:30:00,80.93,81.11,80.93,81.05,3400.0,42.3506,42.4448,42.3506,42.4134,3400.0
2010-09-23 15:00:00,81.11,81.11,81.11,81.11,100.0,42.4448,42.4448,42.4448,42.4448,100.0
2010-09-23 15:30:00,81.21,81.26,81.21,81.26,200.0,42.4971,42.5233,42.4971,42.5233,200.0
2010-09-24 09:30:00,80.84,80.84,80.73,80.73,300.0,42.3035,42.3035,42.2459,42.2459,300.0
2010-09-24 10:00:00,80.86,80.86,80.86,80.86,600.0,42.314,42.314,42.314,42.314,600.0
2010-09-24 10:30:00,80.86,80.86,80.86,80.86,0.0,42.314,42.314,42.314,42.314,0.0
2010-09-24 11:00:00,80.86,80.86,80.86,80.86,0.0,42.314,42.314,42.314,42.314,0.0
2010-09-24 11:30:00,80.86,80.86,80.86,80.86,0.0,42.314,42.314,42.314,42.314,0.0
2010-09-24 12:00:00,80.86,80.86,80.86,80.86,0.0,42.314,42.314,42.314,42.314,0.0
2010-09-24 12:30:00,80.66,80.66,80.65,80.65,400.0,42.2093,42.2093,42.2041,42.2041,400.0
2010-09-24 13:00:00,80.65,80.65,80.65,80.65,300.0,42.2041,42.2041,42.2041,42.2041,300.0
2010-09-24 13:30:00,80.65,80.65,80.65,80.65,0.0,42.2041,42.2041,42.2041,42.2041,0.0
2010-09-24 14:00:00,80.6,80.6,80.6,80.6,300.0,42.1779,42.1779,42.1779,42.1779,300.0
2010-09-24 14:30:00,80.59,80.65,80.59,80.65,600.0,42.1727,42.2041,42.1727,42.2041,600.0
2010-09-24 15:00:00,80.65,80.65,80.65,80.65,0.0,42.2041,42.2041,42.2041,42.2041,0.0
2010-09-24 15:30:00,80.7,80.7,80.55,80.57,800.0,42.2302,42.2302,42.1517,42.1622,800.0
2010-09-27 09:30:00,81.15,81.47,81.15,81.47,300.0,42.4657,42.6332,42.4657,42.6332,300.0
2010-09-27 10:00:00,81.47,81.47,81.47,81.47,0.0,42.6332,42.6332,42.6332,42.6332,0.0
2010-09-27 10:30:00,81.3,81.3,81.3,81.3,200.0,42.5442,42.5442,42.5442,42.5442,200.0
2010-09-27 11:00:00,81.42,81.43,81.42,81.43,1200.0,42.607,42.6122,42.607,42.6122,1200.0
2010-09-27 11:30:00,81.43,81.43,81.43,81.43,0.0,42.6122,42.6122,42.6122,42.6122,0.0
2010-09-27 12:00:00,81.48,81.48,81.48,81.48,800.0,42.6384,42.6384,42.6384,42.6384,800.0
2010-09-27 12:30:00,81.48,81.48,81.48,81.48,0.0,42.6384,42.6384,42.6384,42.6384,0.0
2010-09-27 13:00:00,81.59,81.64,81.59,81.63,1300.0,42.696,42.7221,42.696,42.7169,1300.0
2010-09-27 13:30:00,81.63,81.63,81.63,81.63,0.0,42.7169,42.7169,42.7169,42.7169,0.0
2010-09-27 14:00:00,81.63,81.63,81.63,81.63,0.0,42.7169,42.7169,42.7169,42.7169,0.0
2010-09-27 14:30:00,81.74,81.74,81.74,81.74,300.0,42.7745,42.7745,42.7745,42.7745,300.0
2010-09-27 15:00:00,81.74,81.74,81.74,81.74,0.0,42.7745,42.7745,42.7745,42.7745,0.0
2010-09-27 15:30:00,81.74,81.74,81.74,81.74,0.0,42.7745,42.7745,42.7745,42.7745,0.0
2010-09-28 09:30:00,81.55,81.56,81.55,81.55,1100.0,42.675,42.6803,42.675,42.675,1100.0
2010-09-28 10:00:00,81.55,81.55,81.55,81.55,0.0,42.675,42.675,42.675,42.675,0.0
2010-09-28 10:30:00,81.72,81.72,81.72,81.72,100.0,42.764,42.764,42.764,42.764,100.0
2010-09-28 11:00:00,81.72,81.72,81.72,81.72,0.0,42.764,42.764,42.764,42.764,0.0
2010-09-28 11:30:00,81.72,81.72,81.72,81.72,0.0,42.764,42.764,42.764,42.764,0.0
2010-09-28 12:00:00,81.72,81.72,81.72,81.72,0.0,42.764,42.764,42.764,42.764,0.0
2010-09-28 12:30:00,81.87,81.87,81.87,81.87,100.0,42.8425,42.8425,42.8425,42.8425,100.0
2010-09-28 13:00:00,81.87,81.87,81.87,81.87,0.0,42.8425,42.8425,42.8425,42.8425,0.0
2010-09-28 13:30:00,81.79,81.79,81.79,81.79,200.0,42.8006,42.8006,42.8006,42.8006,200.0
2010-09-28 14:00:00,81.79,81.79,81.79,81.79,100.0,42.8006,42.8006,42.8006,42.8006,100.0
2010-09-28 14:30:00,81.79,81.79,81.79,81.79,0.0,42.8006,42.8006,42.8006,42.8006,0.0
2010-09-28 15:00:00,81.93,81.95,81.93,81.95,1900.0,42.8739,42.8844,42.8739,42.8844,1900.0
2010-09-28 15:30:00,81.95,81.95,81.95,81.95,0.0,42.8844,42.8844,42.8844,42.8844,0.0
2010-09-29 09:30:00,81.97,81.97,81.68,81.68,800.0,42.8948,42.8948,42.7431,42.7431,800.0
2010-09-29 10:00:00,82.03,82.03,82.03,82.03,100.0,42.9262,42.9262,42.9262,42.9262,100.0
2010-09-29 10:30:00,81.94,81.94,81.94,81.94,700.0,42.8791,42.8791,42.8791,42.8791,700.0
2010-09-29 11:00:00,81.8,81.8,81.8,81.8,500.0,42.8059,42.8059,42.8059,42.8059,500.0
2010-09-29 11:30:00,81.53,81.75,81.52,81.75,700.0,42.6646,42.7797,42.6593,42.7797,700.0
2010-09-29 12:00:00,81.64,81.76,81.64,81.76,300.0,42.7221,42.7849,42.7221,42.7849,300.0
2010-09-29 12:30:00,81.76,81.76,81.76,81.76,0.0,42.7849,42.7849,42.7849,42.7849,0.0
2010-09-29 13:00:00,81.76,81.76,81.76,81.76,0.0,42.7849,42.7849,42.7849,42.7849,0.0
2010-09-29 13:30:00,81.76,81.76,81.76,81.76,0.0,42.7849,42.7849,42.7849,42.7849,0.0
2010-09-29 14:00:00,81.6,81.6,81.6,81.6,100.0,42.7012,42.7012,42.7012,42.7012,100.0
2010-09-29 14:30:00,81.4,81.48,81.4,81.48,700.0,42.5965,42.6384,42.5965,42.6384,700.0
2010-09-29 15:00:00,81.48,81.48,81.48,81.48,0.0,42.6384,42.6384,42.6384,42.6384,0.0
2010-09-29 15:30:00,81.65,81.84,81.45,81.83,10100.0,42.7274,42.8268,42.6227,42.8216,10100.0
2010-09-30 09:30:00,81.35,81.35,81.0,81.0,1800.0,42.7752,42.7752,42.5912,42.5912,1800.0
2010-09-30 10:00:00,81.0,81.0,81.0,81.0,0.0,42.5912,42.5912,42.5912,42.5912,0.0
2010-09-30 10:30:00,81.0,81.0,81.0,81.0,0.0,42.5912,42.5912,42.5912,42.5912,0.0
2010-09-30 11:00:00,80.75,80.75,80.75,80.75,100.0,42.4597,42.4597,42.4597,42.4597,100.0
2010-09-30 11:30:00,81.37,81.37,81.37,81.37,500.0,42.7857,42.7857,42.7857,42.7857,500.0
2010-09-30 12:00:00,81.37,81.37,81.37,81.37,0.0,42.7857,42.7857,42.7857,42.7857,0.0
2010-09-30 12:30:00,81.36,81.36,81.36,81.36,500.0,42.7804,42.7804,42.7804,42.7804,500.0
2010-09-30 13:00:00,81.36,81.36,81.36,81.36,0.0,42.7804,42.7804,42.7804,42.7804,0.0
2010-09-30 13:30:00,81.36,81.36,81.06,81.07,500.0,42.7804,42.7804,42.6227,42.628,500.0
2010-09-30 14:00:00,81.07,81.07,81.07,81.07,0.0,42.628,42.628,42.628,42.628,0.0
2010-09-30 14:30:00,81.07,81.07,81.06,81.06,500.0,42.628,42.628,42.6227,42.6227,500.0
2010-09-30 15:00:00,81.06,81.06,81.06,81.06,0.0,42.6227,42.6227,42.6227,42.6227,0.0
2010-09-30 15:30:00,81.06,81.06,81.06,81.06,0.0,42.6227,42.6227,42.6227,42.6227,0.0
2010-10-01 09:30:00,80.99,81.01,80.99,81.01,300.0,42.5859,42.5964,42.5859,42.5964,300.0
2010-10-01 10:00:00,81.01,81.01,81.01,81.01,0.0,42.5964,42.5964,42.5964,42.5964,0.0
2010-10-01 10:30:00,81.07,81.32,81.07,81.24,700.0,42.628,42.7594,42.628,42.7174,700.0
2010-10-01 11:00:00,81.24,81.24,81.24,81.24,0.0,42.7174,42.7174,42.7174,42.7174,0.0
2010-10-01 11:30:00,81.26,81.27,81.26,81.27,200.0,42.7279,42.7331,42.7279,42.7331,200.0
2010-10-01 12:00:00,81.31,81.31,81.31,81.31,500.0,42.7542,42.7542,42.7542,42.7542,500.0
2010-10-01 12:30:00,81.03,81.2,81.03,81.2,700.0,42.6069,42.6963,42.6069,42.6963,700.0
2010-10-01 13:00:00,81.1,81.1,81.04,81.04,700.0,42.6437,42.6437,42.6122,42.6122,700.0
2010-10-01 13:30:00,81.04,81.04,81.04,81.04,0.0,42.6122,42.6122,42.6122,42.6122,0.0
2010-10-01 14:00:00,81.04,81.04,81.04,81.04,0.0,42.6122,42.6122,42.6122,42.6122,0.0
2010-10-01 14:30:00,81.04,81.04,81.04,81.04,0.0,42.6122,42.6122,42.6122,42.6122,0.0
2010-10-01 15:00:00,81.21,81.21,81.21,81.21,200.0,42.7016,42.7016,42.7016,42.7016,200.0
2010-10-01 15:30:00,81.21,81.21,81.21,81.21,100.0,42.7016,42.7016,42.7016,42.7016,100.0
2010-10-04 09:30:00,81.24,81.24,81.24,81.24,1700.0,42.7174,42.7174,42.7174,42.7174,1700.0
2010-10-04 10:00:00,81.16,81.16,80.94,80.94,300.0,42.6753,42.6753,42.5596,42.5596,300.0
2010-10-04 10:30:00,80.97,81.02,80.97,81.02,600.0,42.5754,42.6017,42.5754,42.6017,600.0
2010-10-04 11:00:00,81.1,81.1,81.1,81.1,200.0,42.6437,42.6437,42.6437,42.6437,200.0
2010-10-04 11:30:00,81.1,81.1,81.1,81.1,0.0,42.6437,42.6437,42.6437,42.6437,0.0
2010-10-04 12:00:00,81.1,81.1,81.1,81.1,0.0,42.6437,42.6437,42.6437,42.6437,0.0
2010-10-04 12:30:00,81.16,81.36,81.16,81.36,600.0,42.6753,42.7804,42.6753,42.7804,600.0
2010-10-04 13:00:00,81.3,81.31,81.3,81.31,1700.0,42.7489,42.7542,42.7489,42.7542,1700.0
2010-10-04 13:30:00,81.3,81.3,81.3,81.3,500.0,42.7489,42.7489,42.7489,42.7489,500.0
2010-10-04 14:00:00,81.3,81.3,81.3,81.3,0.0,42.7489,42.7489,42.7489,42.7489,0.0
2010-10-04 14:30:00,81.3,81.3,81.3,81.3,100.0,42.7489,42.7489,42.7489,42.7489,100.0
2010-10-04 15:00:00,81.33,81.33,81.33,81.33,200.0,42.7647,42.7647,42.7647,42.7647,200.0
2010-10-04 15:30:00,81.33,81.33,81.33,81.33,0.0,42.7647,42.7647,42.7647,42.7647,0.0
2010-10-05 09:30:00,80.93,80.93,80.93,80.93,100.0,42.5543,42.5543,42.5543,42.5543,100.0
2010-10-05 10:00:00,80.93,81.29,80.93,80.93,800.0,42.5543,42.7436,42.5543,42.5543,800.0
2010-10-05 10:30:00,81.28,81.28,81.22,81.22,300.0,42.7384,42.7384,42.7068,42.7068,300.0
2010-10-05 11:00:00,81.13,81.13,81.13,81.13,500.0,42.6595,42.6595,42.6595,42.6595,500.0
2010-10-05 11:30:00,80.94,80.94,80.94,80.94,200.0,42.5596,42.5596,42.5596,42.5596,200.0
2010-10-05 12:00:00,80.84,80.84,80.84,80.84,100.0,42.507,42.507,42.507,42.507,100.0
2010-10-05 12:30:00,80.84,80.84,80.84,80.84,0.0,42.507,42.507,42.507,42.507,0.0
2010-10-05 13:00:00,81.22,81.22,81.22,81.22,200.0,42.7068,42.7068,42.7068,42.7068,200.0
2010-10-05 13:30:00,81.22,81.22,81.22,81.22,0.0,42.7068,42.7068,42.7068,42.7068,0.0
2010-10-05 14:00:00,81.22,81.22,81.22,81.22,100.0,42.7068,42.7068,42.7068,42.7068,100.0
2010-10-05 14:30:00,81.28,81.28,80.98,80.98,200.0,42.7384,42.7384,42.5806,42.5806,200.0
2010-10-05 15:00:00,80.93,80.93,80.93,80.93,100.0,42.5543,42.5543,42.5543,42.5543,100.0
2010-10-05 15:30:00,81.0,81.0,80.86,80.97,600.0,42.5912,42.5912,42.5175,42.5754,600.0
2010-10-06 09:30:00,81.38,81.4,81.26,81.4,700.0,42.791,42.8015,42.7279,42.8015,700.0
2010-10-06 10:00:00,81.5,81.5,81.47,81.47,200.0,42.8541,42.8541,42.8383,42.8383,200.0
2010-10-06 10:30:00,81.47,81.47,81.47,81.47,0.0,42.8383,42.8383,42.8383,42.8383,0.0
2010-10-06 11:00:00,81.71,81.77,81.71,81.77,500.0,42.9645,42.996,42.9645,42.996,500.0
2010-10-06 11:30:00,82.0,82.0,82.0,82.0,100.0,43.117,43.117,43.117,43.117,100.0
2010-10-06 12:00:00,82.27,82.3,82.27,82.3,2100.0,43.2589,43.2747,43.2589,43.2747,2100.0
2010-10-06 12:30:00,82.3,82.3,82.3,82.3,100.0,43.2747,43.2747,43.2747,43.2747,100.0
2010-10-06 13:00:00,82.2,82.2,82.2,82.2,100.0,43.2221,43.2221,43.2221,43.2221,100.0
2010-10-06 13:30:00,82.3,82.34,82.3,82.34,400.0,43.2747,43.2957,43.2747,43.2957,400.0
2010-10-06 14:00:00,82.34,82.34,82.34,82.34,0.0,43.2957,43.2957,43.2957,43.2957,0.0
2010-10-06 14:30:00,82.34,82.34,82.34,82.34,0.0,43.2957,43.2957,43.2957,43.2957,0.0
2010-10-06 15:00:00,82.34,82.34,82.34,82.34,0.0,43.2957,43.2957,43.2957,43.2957,0.0
2010-10-06 15:30:00,82.16,82.18,82.1,82.1,400.0,43.2011,43.2116,43.1696,43.1696,400.0
2010-10-07 09:30:00,82.2,82.2,81.95,82.07,500.0,43.2221,43.2221,43.0907,43.1538,500.0
2010-10-07 10:00:00,82.08,82.1,81.81,81.81,1600.0,43.159,43.1696,43.0171,43.0171,1600.0
2010-10-07 10:30:00,82.3,82.3,82.3,82.3,100.0,43.2747,43.2747,43.2747,43.2747,100.0
2010-10-07 11:00:00,82.3,82.3,82.3,82.3,0.0,43.2747,43.2747,43.2747,43.2747,0.0
2010-10-07 11:30:00,82.3,82.3,82.3,82.3,0.0,43.2747,43.2747,43.2747,43.2747,0.0
2010-10-07 12:00:00,82.18,82.21,82.18,82.21,88800.0,43.2116,43.2274,43.2116,43.2274,88800.0
2010-10-07 12:30:00,82.35,82.35,82.35,82.35,100.0,43.301,43.301,43.301,43.301,100.0
2010-10-07 13:00:00,82.36,82.36,82.36,82.36,100.0,43.3063,43.3063,43.3063,43.3063,100.0
2010-10-07 13:30:00,82.36,82.36,82.36,82.36,0.0,43.3063,43.3063,43.3063,43.3063,0.0
2010-10-07 14:00:00,82.36,82.36,82.36,82.36,0.0,43.3063,43.3063,43.3063,43.3063,0.0
2010-10-07 14:30:00,82.36,82.36,82.36,82.36,0.0,43.3063,43.3063,43.3063,43.3063,0.0
2010-10-07 15:00:00,82.19,82.21,82.19,82.21,200.0,43.2169,43.2274,43.2169,43.2274,200.0
2010-10-07 15:30:00,82.19,82.19,82.19,82.19,200.0,43.2169,43.2169,43.2169,43.2169,200.0
2010-10-08 10:00:00,82.35,82.35,82.33,82.34,3800.0,43.301,43.301,43.2905,43.2957,3800.0
2010-10-08 10:30:00,82.35,82.35,82.35,82.35,200.0,43.301,43.301,43.301,43.301,200.0
2010-10-08 11:00:00,82.19,82.42,82.19,82.42,1400.0,43.2169,43.3378,43.2169,43.3378,1400.0
2010-10-08 11:30:00,82.29,82.29,82.29,82.29,600.0,43.2695,43.2695,43.2695,43.2695,600.0
2010-10-08 12:00:00,82.16,82.25,82.16,82.21,1600.0,43.2011,43.2484,43.2011,43.2274,1600.0
2010-10-08 12:30:00,82.21,82.21,82.21,82.21,0.0,43.2274,43.2274,43.2274,43.2274,0.0
2010-10-08 13:00:00,82.4,82.4,82.4,82.4,300.0,43.3273,43.3273,43.3273,43.3273,300.0
2010-10-08 13:30:00,81.99,82.15,81.66,81.84,19900.0,43.1117,43.1958,42.9382,43.0328,19900.0
2010-10-08 14:00:00,82.12,82.12,82.0,82.0,500.0,43.1801,43.1801,43.117,43.117,500.0
2010-10-08 14:30:00,82.0,82.0,82.0,82.0,500.0,43.117,43.117,43.117,43.117,500.0
2010-10-08 15:00:00,81.95,82.06,81.95,82.06,500.0,43.0907,43.1485,43.0907,43.1485,500.0
2010-10-08 15:30:00,81.98,81.99,81.79,81.79,1100.0,43.1065,43.1117,43.0065,43.0065,1100.0
2010-10-11 09:30:00,82.13,82.13,81.65,82.12,1200.0,43.1853,43.1853,42.9329,43.1801,1200.0
2010-10-11 10:00:00,81.57,81.57,81.56,81.56,700.0,42.8909,42.8909,42.8856,42.8856,700.0
2010-10-11 10:30:00,81.56,81.56,81.56,81.56,2000.0,42.8856,42.8856,42.8856,42.8856,2000.0
2010-10-11 11:00:00,81.56,81.56,81.56,81.56,0.0,42.8856,42.8856,42.8856,42.8856,0.0
2010-10-11 11:30:00,81.56,81.56,81.56,81.56,0.0,42.8856,42.8856,42.8856,42.8856,0.0
2010-10-11 12:00:00,82.06,82.06,82.06,82.06,200.0,43.1485,43.1485,43.1485,43.1485,200.0
2010-10-11 12:30:00,82.06,82.06,82.06,82.06,0.0,43.1485,43.1485,43.1485,43.1485,0.0
2010-10-11 13:00:00,81.67,81.67,81.67,81.67,100.0,42.9435,42.9435,42.9435,42.9435,100.0
2010-10-11 13:30:00,82.07,82.07,82.04,82.04,600.0,43.1538,43.1538,43.138,43.138,600.0
2010-10-11 14:00:00,82.04,82.04,82.04,82.04,0.0,43.138,43.138,43.138,43.138,0.0
2010-10-11 14:30:00,82.04,82.04,82.04,82.04,0.0,43.138,43.138,43.138,43.138,0.0
2010-10-11 15:00:00,82.04,82.04,82.04,82.04,0.0,43.138,43.138,43.138,43.138,0.0
2010-10-11 15:30:00,82.08,82.1,82.08,82.1,200.0,43.159,43.1696,43.159,43.1696,200.0
2010-10-12 09:30:00,82.1,82.1,82.1,82.1,300.0,43.1696,43.1696,43.1696,43.1696,300.0
2010-10-12 10:00:00,82.1,82.1,82.1,82.1,0.0,43.1696,43.1696,43.1696,43.1696,0.0
2010-10-12 10:30:00,82.1,82.1,82.1,82.1,0.0,43.1696,43.1696,43.1696,43.1696,0.0
2010-10-12 11:00:00,82.1,82.1,82.1,82.1,0.0,43.1696,43.1696,43.1696,43.1696,0.0
2010-10-12 11:30:00,82.1,82.1,82.1,82.1,300.0,43.1696,43.1696,43.1696,43.1696,300.0
2010-10-12 12:00:00,82.0,82.0,81.72,81.75,2600.0,43.117,43.117,42.9697,42.9855,2600.0
2010-10-12 12:30:00,81.79,81.79,81.79,81.79,100.0,43.0065,43.0065,43.0065,43.0065,100.0
2010-10-12 13:00:00,81.8,81.8,81.8,81.8,100.0,43.0118,43.0118,43.0118,43.0118,100.0
2010-10-12 13:30:00,81.69,81.69,81.54,81.54,400.0,42.954,42.954,42.8751,42.8751,400.0
2010-10-12 14:00:00,81.54,81.54,81.54,81.54,0.0,42.8751,42.8751,42.8751,42.8751,0.0
2010-10-12 14:30:00,81.5,81.61,81.5,81.61,200.0,42.8541,42.9119,42.8541,42.9119,200.0
2010-10-12 15:00:00,81.61,81.61,81.61,81.61,0.0,42.9119,42.9119,42.9119,42.9119,0.0
2010-10-12 15:30:00,81.48,81.48,81.43,81.43,4000.0,42.8435,42.8435,42.8173,42.8173,4000.0
2010-10-13 09:30:00,80.98,81.06,80.79,81.06,1700.0,42.5806,42.6227,42.4807,42.6227,1700.0
2010-10-13 10:00:00,81.06,81.06,81.06,81.06,500.0,42.6227,42.6227,42.6227,42.6227,500.0
2010-10-13 10:30:00,81.09,81.2,81.09,81.2,400.0,42.6385,42.6963,42.6385,42.6963,400.0
2010-10-13 11:00:00,81.2,81.22,81.1,81.1,1600.0,42.6963,42.7068,42.6437,42.6437,1600.0
2010-10-13 11:30:00,81.06,81.06,81.0,81.0,1200.0,42.6227,42.6227,42.5912,42.5912,1200.0
2010-10-13 12:00:00,81.0,81.0,81.0,81.0,0.0,42.5912,42.5912,42.5912,42.5912,0.0
2010-10-13 12:30:00,80.98,81.05,80.98,81.05,700.0,42.5806,42.6174,42.5806,42.6174,700.0
2010-10-13 13:00:00,81.05,81.05,81.05,81.05,0.0,42.6174,42.6174,42.6174,42.6174,0.0
2010-10-13 13:30:00,81.04,81.04,81.04,81.04,100.0,42.6122,42.6122,42.6122,42.6122,100.0
2010-10-13 14:00:00,81.25,81.37,81.15,81.37,1400.0,42.7226,42.7857,42.67,42.7857,1400.0
2010-10-13 14:30:00,81.26,81.63,81.23,81.63,700.0,42.7279,42.9224,42.7121,42.9224,700.0
2010-10-13 15:00:00,81.56,81.6,81.56,81.6,200.0,42.8856,42.9066,42.8856,42.9066,200.0
2010-10-13 15:30:00,81.34,81.57,81.34,81.57,900.0,42.7699,42.8909,42.7699,42.8909,900.0
2010-10-14 09:30:00,81.34,81.34,81.34,81.34,1800.0,42.7699,42.7699,42.7699,42.7699,1800.0
2010-10-14 10:00:00,81.34,81.34,81.34,81.34,0.0,42.7699,42.7699,42.7699,42.7699,0.0
2010-10-14 10:30:00,81.34,81.34,81.34,81.34,0.0,42.7699,42.7699,42.7699,42.7699,0.0
2010-10-14 11:00:00,81.33,81.5,81.33,81.5,400.0,42.7647,42.8541,42.7647,42.8541,400.0
2010-10-14 11:30:00,81.5,81.5,81.5,81.5,0.0,42.8541,42.8541,42.8541,42.8541,0.0
2010-10-14 12:00:00,81.31,81.31,81.31,81.31,200.0,42.7542,42.7542,42.7542,42.7542,200.0
2010-10-14 12:30:00,81.31,81.31,81.31,81.31,0.0,42.7542,42.7542,42.7542,42.7542,0.0
2010-10-14 13:00:00,81.31,81.31,80.8,80.8,1900.0,42.7542,42.7542,42.486,42.486,1900.0
2010-10-14 13:30:00,80.84,80.84,80.75,80.75,200.0,42.507,42.507,42.4597,42.4597,200.0
2010-10-14 14:00:00,80.65,80.65,80.65,80.65,300.0,42.4071,42.4071,42.4071,42.4071,300.0
2010-10-14 14:30:00,80.72,80.72,80.65,80.65,900.0,42.4439,42.4439,42.4071,42.4071,900.0
2010-10-14 15:00:00,80.65,80.65,80.65,80.65,0.0,42.4071,42.4071,42.4071,42.4071,0.0
2010-10-14 15:30:00,80.66,80.66,80.66,80.66,100.0,42.4124,42.4124,42.4124,42.4124,100.0
2010-10-15 09:30:00,80.16,80.16,79.85,79.96,2700.0,42.1495,42.1495,41.9865,42.0443,2700.0
2010-10-15 10:00:00,79.96,79.96,79.96,79.96,0.0,42.0443,42.0443,42.0443,42.0443,0.0
2010-10-15 10:30:00,80.23,80.23,80.23,80.23,100.0,42.1863,42.1863,42.1863,42.1863,100.0
2010-10-15 11:00:00,80.23,80.23,80.23,80.23,0.0,42.1863,42.1863,42.1863,42.1863,0.0
2010-10-15 11:30:00,80.23,80.23,80.23,80.23,0.0,42.1863,42.1863,42.1863,42.1863,0.0
2010-10-15 12:00:00,79.9,79.9,79.85,79.85,1600.0,42.0128,42.0128,41.9865,41.9865,1600.0
2010-10-15 12:30:00,79.85,79.85,79.85,79.85,0.0,41.9865,41.9865,41.9865,41.9865,0.0
2010-10-15 13:00:00,79.83,79.83,79.83,79.83,200.0,41.9759,41.9759,41.9759,41.9759,200.0
2010-10-15 13:30:00,79.5,79.68,79.48,79.68,3100.0,41.8024,41.8971,41.7919,41.8971,3100.0
2010-10-15 14:00:00,79.43,79.75,79.38,79.75,1100.0,41.7656,41.9339,41.7393,41.9339,1100.0
2010-10-15 14:30:00,79.75,79.75,79.75,79.75,1000.0,41.9339,41.9339,41.9339,41.9339,1000.0
2010-10-15 15:00:00,79.75,79.75,79.75,79.75,0.0,41.9339,41.9339,41.9339,41.9339,0.0
2010-10-15 15:30:00,79.74,80.04,79.7,79.98,1700.0,41.9286,42.0864,41.9076,42.0548,1700.0
2010-10-18 09:30:00,80.36,80.36,80.29,80.29,700.0,42.2546,42.2546,42.2178,42.2178,700.0
2010-10-18 10:00:00,80.27,80.27,80.22,80.25,5300.0,42.2073,42.2073,42.181,42.1968,5300.0
2010-10-18 10:30:00,80.25,80.36,80.24,80.36,800.0,42.1968,42.2546,42.1915,42.2546,800.0
2010-10-18 11:00:00,80.36,80.36,80.36,80.36,0.0,42.2546,42.2546,42.2546,42.2546,0.0
2010-10-18 11:30:00,80.36,80.36,80.36,80.36,0.0,42.2546,42.2546,42.2546,42.2546,0.0
2010-10-18 12:00:00,80.32,80.32,80.32,80.32,1000.0,42.2336,42.2336,42.2336,42.2336,1000.0
2010-10-18 12:30:00,80.35,80.35,80.35,80.35,400.0,42.2494,42.2494,42.2494,42.2494,400.0
2010-10-18 13:00:00,80.36,80.36,80.07,80.07,600.0,42.2546,42.2546,42.1021,42.1021,600.0
2010-10-18 13:30:00,80.36,80.36,80.36,80.36,200.0,42.2546,42.2546,42.2546,42.2546,200.0
2010-10-18 14:00:00,80.36,80.36,80.36,80.36,0.0,42.2546,42.2546,42.2546,42.2546,0.0
2010-10-18 14:30:00,80.11,80.11,80.11,80.11,400.0,42.1232,42.1232,42.1232,42.1232,400.0
2010-10-18 15:00:00,80.51,80.51,80.35,80.36,1300.0,42.3335,42.3335,42.2494,42.2546,1300.0
2010-10-18 15:30:00,80.25,80.25,80.25,80.25,100.0,42.1968,42.1968,42.1968,42.1968,100.0
2010-10-19 09:30:00,80.22,80.28,80.22,80.28,500.0,42.181,42.2126,42.181,42.2126,500.0
2010-10-19 10:00:00,80.28,80.28,80.28,80.28,400.0,42.2126,42.2126,42.2126,42.2126,400.0
2010-10-19 10:30:00,79.95,79.95,79.95,79.95,100.0,42.039,42.039,42.039,42.039,100.0
2010-10-19 11:00:00,79.94,79.94,79.94,79.94,100.0,42.0338,42.0338,42.0338,42.0338,100.0
2010-10-19 11:30:00,79.94,79.94,79.94,79.94,0.0,42.0338,42.0338,42.0338,42.0338,0.0
2010-10-19 12:00:00,79.94,79.94,79.94,79.94,0.0,42.0338,42.0338,42.0338,42.0338,0.0
2010-10-19 12:30:00,80.19,80.19,80.19,80.19,100.0,42.1652,42.1652,42.1652,42.1652,100.0
2010-10-19 13:00:00,80.19,80.19,80.19,80.19,0.0,42.1652,42.1652,42.1652,42.1652,0.0
2010-10-19 13:30:00,80.84,80.86,80.84,80.86,300.0,42.507,42.5175,42.507,42.5175,300.0
2010-10-19 14:00:00,80.86,80.86,80.86,80.86,0.0,42.5175,42.5175,42.5175,42.5175,0.0
2010-10-19 14:30:00,80.89,80.89,80.89,80.89,100.0,42.5333,42.5333,42.5333,42.5333,100.0
2010-10-19 15:00:00,80.91,80.91,80.85,80.85,300.0,42.5438,42.5438,42.5123,42.5123,300.0
2010-10-19 15:30:00,80.75,80.75,80.75,80.75,100.0,42.4597,42.4597,42.4597,42.4597,100.0
2010-10-20 09:30:00,80.67,80.67,80.67,80.67,100.0,42.4176,42.4176,42.4176,42.4176,100.0
2010-10-20 10:00:00,80.67,80.67,80.67,80.67,0.0,42.4176,42.4176,42.4176,42.4176,0.0
2010-10-20 10:30:00,80.67,80.67,80.67,80.67,0.0,42.4176,42.4176,42.4176,42.4176,0.0
2010-10-20 11:00:00,80.67,80.67,80.67,80.67,0.0,42.4176,42.4176,42.4176,42.4176,0.0
2010-10-20 11:30:00,80.67,80.67,80.67,80.67,0.0,42.4176,42.4176,42.4176,42.4176,0.0
2010-10-20 12:00:00,81.13,81.18,81.12,81.18,1100.0,42.6595,42.6858,42.6543,42.6858,1100.0
2010-10-20 12:30:00,81.18,81.18,81.18,81.18,0.0,42.6858,42.6858,42.6858,42.6858,0.0
2010-10-20 13:00:00,81.18,81.18,81.18,81.18,0.0,42.6858,42.6858,42.6858,42.6858,0.0
2010-10-20 13:30:00,81.03,81.03,81.03,81.03,100.0,42.6069,42.6069,42.6069,42.6069,100.0
2010-10-20 14:00:00,81.03,81.03,81.03,81.03,0.0,42.6069,42.6069,42.6069,42.6069,0.0
2010-10-20 14:30:00,81.03,81.03,81.03,81.03,0.0,42.6069,42.6069,42.6069,42.6069,0.0
2010-10-20 15:00:00,81.08,81.08,81.08,81.08,100.0,42.6332,42.6332,42.6332,42.6332,100.0
2010-10-20 15:30:00,81.03,81.03,81.0,81.0,400.0,42.6069,42.6069,42.5912,42.5912,400.0
2010-10-21 09:30:00,80.77,81.12,80.77,81.12,500.0,42.4702,42.6543,42.4702,42.6543,500.0
2010-10-21 10:00:00,81.12,81.12,81.12,81.12,0.0,42.6543,42.6543,42.6543,42.6543,0.0
2010-10-21 10:30:00,81.12,81.12,81.12,81.12,0.0,42.6543,42.6543,42.6543,42.6543,0.0
2010-10-21 11:00:00,81.12,81.12,81.12,81.12,0.0,42.6543,42.6543,42.6543,42.6543,0.0
2010-10-21 11:30:00,81.12,81.12,81.12,81.12,0.0,42.6543,42.6543,42.6543,42.6543,0.0
2010-10-21 12:00:00,81.12,81.12,81.12,81.12,0.0,42.6543,42.6543,42.6543,42.6543,0.0
2010-10-21 12:30:00,80.88,80.9,80.88,80.9,600.0,42.5281,42.5386,42.5281,42.5386,600.0
2010-10-21 13:00:00,80.9,80.9,80.9,80.9,0.0,42.5386,42.5386,42.5386,42.5386,0.0
2010-10-21 13:30:00,80.9,80.9,80.9,80.9,0.0,42.5386,42.5386,42.5386,42.5386,0.0
2010-10-21 14:00:00,80.89,80.89,80.8,80.8,600.0,42.5333,42.5333,42.486,42.486,600.0
2010-10-21 14:30:00,80.7,80.7,80.44,80.44,700.0,42.4334,42.4334,42.2967,42.2967,700.0
2010-10-21 15:00:00,80.5,80.5,80.5,80.5,1000.0,42.3282,42.3282,42.3282,42.3282,1000.0
2010-10-21 15:30:00,80.44,80.44,80.44,80.44,200.0,42.2967,42.2967,42.2967,42.2967,200.0
2010-10-22 09:30:00,80.04,80.32,79.95,80.32,900.0,42.0864,42.2336,42.039,42.2336,900.0
2010-10-22 10:00:00,80.42,80.5,80.42,80.5,200.0,42.2862,42.3282,42.2862,42.3282,200.0
2010-10-22 10:30:00,80.56,80.57,80.56,80.57,300.0,42.3598,42.3651,42.3598,42.3651,300.0
2010-10-22 11:00:00,80.62,80.62,80.62,80.62,100.0,42.3913,42.3913,42.3913,42.3913,100.0
2010-10-22 11:30:00,80.62,80.62,80.62,80.62,0.0,42.3913,42.3913,42.3913,42.3913,0.0
2010-10-22 12:00:00,80.62,80.62,80.62,80.62,0.0,42.3913,42.3913,42.3913,42.3913,0.0
2010-10-22 12:30:00,80.62,80.62,80.62,80.62,0.0,42.3913,42.3913,42.3913,42.3913,0.0
2010-10-22 13:00:00,80.62,80.62,80.62,80.62,0.0,42.3913,42.3913,42.3913,42.3913,0.0
2010-10-22 13:30:00,80.54,80.55,80.49,80.55,600.0,42.3493,42.3545,42.323,42.3545,600.0
2010-10-22 14:00:00,80.53,80.53,80.53,80.53,100.0,42.344,42.344,42.344,42.344,100.0
2010-10-22 14:30:00,80.53,80.53,80.53,80.53,0.0,42.344,42.344,42.344,42.344,0.0
2010-10-22 15:00:00,80.53,80.53,80.53,80.53,0.0,42.344,42.344,42.344,42.344,0.0
2010-10-22 15:30:00,80.53,80.53,80.24,80.24,600.0,42.344,42.344,42.1915,42.1915,600.0
2010-10-25 09:30:00,80.95,81.13,80.95,81.13,300.0,42.5649,42.6595,42.5649,42.6595,300.0
2010-10-25 10:00:00,81.13,81.13,81.13,81.13,0.0,42.6595,42.6595,42.6595,42.6595,0.0
2010-10-25 10:30:00,81.13,81.13,81.13,81.13,0.0,42.6595,42.6595,42.6595,42.6595,0.0
2010-10-25 11:00:00,81.13,81.13,81.13,81.13,0.0,42.6595,42.6595,42.6595,42.6595,0.0
2010-10-25 11:30:00,81.25,81.25,81.25,81.25,100.0,42.7226,42.7226,42.7226,42.7226,100.0
2010-10-25 12:00:00,81.18,81.18,81.18,81.18,300.0,42.6858,42.6858,42.6858,42.6858,300.0
2010-10-25 12:30:00,81.18,81.18,81.18,81.18,0.0,42.6858,42.6858,42.6858,42.6858,0.0
2010-10-25 13:00:00,81.18,81.18,81.18,81.18,0.0,42.6858,42.6858,42.6858,42.6858,0.0
2010-10-25 13:30:00,80.95,80.95,80.95,80.95,200.0,42.5649,42.5649,42.5649,42.5649,200.0
2010-10-25 14:00:00,80.95,80.95,80.95,80.95,0.0,42.5649,42.5649,42.5649,42.5649,0.0
2010-10-25 14:30:00,81.07,81.08,81.07,81.08,200.0,42.628,42.6332,42.628,42.6332,200.0
2010-10-25 15:00:00,81.0,81.14,81.0,81.05,1900.0,42.5912,42.6648,42.5912,42.6174,1900.0
2010-10-25 15:30:00,81.12,81.18,81.08,81.18,1700.0,42.6543,42.6858,42.6332,42.6858,1700.0
2010-10-26 09:30:00,80.84,80.84,80.53,80.53,800.0,42.507,42.507,42.344,42.344,800.0
2010-10-26 10:00:00,80.91,80.91,80.91,80.91,100.0,42.5438,42.5438,42.5438,42.5438,100.0
2010-10-26 10:30:00,80.91,80.91,80.91,80.91,0.0,42.5438,42.5438,42.5438,42.5438,0.0
2010-10-26 11:00:00,80.91,80.91,80.91,80.91,0.0,42.5438,42.5438,42.5438,42.5438,0.0
2010-10-26 11:30:00,80.91,80.91,80.91,80.91,0.0,42.5438,42.5438,42.5438,42.5438,0.0
2010-10-26 12:00:00,80.55,80.55,80.5,80.5,1300.0,42.3545,42.3545,42.3282,42.3282,1300.0
2010-10-26 12:30:00,80.5,80.5,80.5,80.5,0.0,42.3282,42.3282,42.3282,42.3282,0.0
2010-10-26 13:00:00,80.5,80.5,80.5,80.5,0.0,42.3282,42.3282,42.3282,42.3282,0.0
2010-10-26 13:30:00,80.55,80.55,80.55,80.55,500.0,42.3545,42.3545,42.3545,42.3545,500.0
2010-10-26 14:00:00,80.5,80.5,80.22,80.22,1300.0,42.3282,42.3282,42.181,42.181,1300.0
2010-10-26 14:30:00,80.45,80.45,80.45,80.45,300.0,42.302,42.302,42.302,42.302,300.0
2010-10-26 15:00:00,80.23,80.23,80.23,80.23,500.0,42.1863,42.1863,42.1863,42.1863,500.0
2010-10-26 15:30:00,80.35,80.43,80.35,80.43,700.0,42.2494,42.2914,42.2494,42.2914,700.0
2010-10-27 09:30:00,80.0,80.09,79.72,80.09,4700.0,42.0653,42.1127,41.9181,42.1127,4700.0
2010-10-27 10:00:00,80.09,80.09,80.09,80.09,0.0,42.1127,42.1127,42.1127,42.1127,0.0
2010-10-27 10:30:00,79.88,79.88,79.88,79.88,1900.0,42.0022,42.0022,42.0022,42.0022,1900.0
2010-10-27 11:00:00,79.88,79.88,79.88,79.88,900.0,42.0022,42.0022,42.0022,42.0022,900.0
2010-10-27 11:30:00,79.94,79.94,79.94,79.94,500.0,42.0338,42.0338,42.0338,42.0338,500.0
2010-10-27 12:00:00,80.15,80.15,80.12,80.12,200.0,42.1442,42.1442,42.1284,42.1284,200.0
2010-10-27 12:30:00,80.0,80.0,80.0,80.0,400.0,42.0653,42.0653,42.0653,42.0653,400.0
2010-10-27 13:00:00,80.0,80.0,80.0,80.0,0.0,42.0653,42.0653,42.0653,42.0653,0.0
2010-10-27 13:30:00,80.0,80.0,80.0,80.0,0.0,42.0653,42.0653,42.0653,42.0653,0.0
2010-10-27 14:00:00,80.12,80.12,80.12,80.12,200.0,42.1284,42.1284,42.1284,42.1284,200.0
2010-10-27 14:30:00,80.06,80.06,80.06,80.06,300.0,42.0969,42.0969,42.0969,42.0969,300.0
2010-10-27 15:00:00,79.8,79.8,79.8,79.8,600.0,41.9602,41.9602,41.9602,41.9602,600.0
2010-10-27 15:30:00,79.98,79.98,79.96,79.96,1100.0,42.0548,42.0548,42.0443,42.0443,1100.0
2010-10-28 09:30:00,80.27,80.27,79.81,80.2,14400.0,42.2073,42.2073,41.9654,42.1705,14400.0
2010-10-28 10:00:00,80.21,80.21,80.18,80.18,500.0,42.1758,42.1758,42.16,42.16,500.0
2010-10-28 10:30:00,80.18,80.18,80.18,80.18,0.0,42.16,42.16,42.16,42.16,0.0
2010-10-28 11:00:00,80.18,80.18,80.18,80.18,0.0,42.16,42.16,42.16,42.16,0.0
2010-10-28 11:30:00,79.91,80.0,79.82,79.82,10400.0,42.018,42.0653,41.9707,41.9707,10400.0
2010-10-28 12:00:00,79.82,79.82,79.82,79.82,0.0,41.9707,41.9707,41.9707,41.9707,0.0
2010-10-28 12:30:00,80.04,80.16,80.04,80.1,3000.0,42.0864,42.1495,42.0864,42.1179,3000.0
2010-10-28 13:00:00,80.1,80.1,80.1,80.1,0.0,42.1179,42.1179,42.1179,42.1179,0.0
2010-10-28 13:30:00,80.1,80.1,80.1,80.1,0.0,42.1179,42.1179,42.1179,42.1179,0.0
2010-10-28 14:00:00,80.1,80.1,80.1,80.1,0.0,42.1179,42.1179,42.1179,42.1179,0.0
2010-10-28 14:30:00,80.1,80.1,80.1,80.1,0.0,42.1179,42.1179,42.1179,42.1179,0.0
2010-10-28 15:00:00,80.1,80.1,80.1,80.1,0.0,42.1179,42.1179,42.1179,42.1179,0.0
2010-10-28 15:30:00,80.1,80.1,80.1,80.1,0.0,42.1179,42.1179,42.1179,42.1179,0.0
2010-10-29 09:30:00,79.87,79.87,79.33,79.33,2700.0,42.183,42.183,41.8978,41.8978,2700.0
2010-10-29 10:00:00,79.33,79.33,79.33,79.33,0.0,41.8978,41.8978,41.8978,41.8978,0.0
2010-10-29 10:30:00,79.5,79.5,79.5,79.5,100.0,41.9876,41.9876,41.9876,41.9876,100.0
2010-10-29 11:00:00,79.5,79.5,79.5,79.5,0.0,41.9876,41.9876,41.9876,41.9876,0.0
2010-10-29 11:30:00,79.83,79.83,79.83,79.83,1000.0,42.1619,42.1619,42.1619,42.1619,1000.0
2010-10-29 12:00:00,79.83,79.83,79.83,79.83,0.0,42.1619,42.1619,42.1619,42.1619,0.0
2010-10-29 12:30:00,80.22,80.25,80.22,80.25,400.0,42.3679,42.3837,42.3679,42.3837,400.0
2010-10-29 13:00:00,80.2,80.2,80.14,80.14,700.0,42.3573,42.3573,42.3256,42.3256,700.0
2010-10-29 13:30:00,80.14,80.14,80.14,80.14,0.0,42.3256,42.3256,42.3256,42.3256,0.0
2010-10-29 14:00:00,80.14,80.14,80.14,80.14,0.0,42.3256,42.3256,42.3256,42.3256,0.0
2010-10-29 14:30:00,80.39,80.39,80.36,80.36,200.0,42.4577,42.4577,42.4418,42.4418,200.0
2010-10-29 15:00:00,80.36,80.36,80.32,80.36,1100.0,42.4418,42.4418,42.4207,42.4418,1100.0
2010-10-29 15:30:00,80.36,80.36,80.36,80.36,0.0,42.4418,42.4418,42.4418,42.4418,0.0
2010-11-01 09:30:00,80.53,80.53,80.39,80.4,1400.0,42.5316,42.5316,42.4577,42.4629,1400.0
2010-11-01 10:00:00,80.35,80.35,80.35,80.35,100.0,42.4365,42.4365,42.4365,42.4365,100.0
2010-11-01 10:30:00,80.35,80.35,80.35,80.35,0.0,42.4365,42.4365,42.4365,42.4365,0.0
2010-11-01 11:00:00,80.24,80.24,80.04,80.16,500.0,42.3784,42.3784,42.2728,42.3362,500.0
2010-11-01 11:30:00,80.16,80.16,80.16,80.16,0.0,42.3362,42.3362,42.3362,42.3362,0.0
2010-11-01 12:00:00,80.16,80.16,80.16,80.16,0.0,42.3362,42.3362,42.3362,42.3362,0.0
2010-11-01 12:30:00,80.2,80.2,79.8,79.8,2700.0,42.3573,42.3573,42.1461,42.1461,2700.0
2010-11-01 13:00:00,79.89,79.89,79.89,79.89,300.0,42.1936,42.1936,42.1936,42.1936,300.0
2010-11-01 13:30:00,79.89,79.89,79.89,79.89,0.0,42.1936,42.1936,42.1936,42.1936,0.0
2010-11-01 14:00:00,79.89,79.89,79.89,79.89,0.0,42.1936,42.1936,42.1936,42.1936,0.0
2010-11-01 14:30:00,79.97,80.01,79.8,79.8,13000.0,42.2358,42.257,42.1461,42.1461,13000.0
2010-11-01 15:00:00,79.8,79.8,79.8,79.8,0.0,42.1461,42.1461,42.1461,42.1461,0.0
2010-11-01 15:30:00,80.13,80.18,80.13,80.18,800.0,42.3203,42.3468,42.3203,42.3468,800.0
2010-11-02 09:30:00,80.44,80.44,80.2,80.2,700.0,42.4841,42.4841,42.3573,42.3573,700.0
2010-11-02 10:00:00,80.2,80.2,80.2,80.2,0.0,42.3573,42.3573,42.3573,42.3573,0.0
2010-11-02 10:30:00,80.2,80.2,80.2,80.2,0.0,42.3573,42.3573,42.3573,42.3573,0.0
2010-11-02 11:00:00,80.35,80.37,80.35,80.37,2200.0,42.4365,42.4471,42.4365,42.4471,2200.0
2010-11-02 11:30:00,80.5,80.5,80.5,80.5,100.0,42.5158,42.5158,42.5158,42.5158,100.0
2010-11-02 12:00:00,80.5,80.5,80.5,80.5,0.0,42.5158,42.5158,42.5158,42.5158,0.0
2010-11-02 12:30:00,80.43,80.43,80.43,80.43,1200.0,42.4788,42.4788,42.4788,42.4788,1200.0
2010-11-02 13:00:00,80.43,80.43,80.43,80.43,0.0,42.4788,42.4788,42.4788,42.4788,0.0
2010-11-02 13:30:00,80.43,80.43,80.43,80.43,100.0,42.4788,42.4788,42.4788,42.4788,100.0
2010-11-02 14:00:00,80.42,80.42,80.42,80.42,600.0,42.4735,42.4735,42.4735,42.4735,600.0
2010-11-02 14:30:00,80.32,80.52,80.32,80.5,1000.0,42.4207,42.5263,42.4207,42.5158,1000.0
2010-11-02 15:00:00,80.58,80.58,80.58,80.58,600.0,42.558,42.558,42.558,42.558,600.0
2010-11-02 15:30:00,80.58,80.58,80.58,80.58,0.0,42.558,42.558,42.558,42.558,0.0
2010-11-03 09:30:00,81.19,81.19,81.19,81.19,100.0,42.8802,42.8802,42.8802,42.8802,100.0
2010-11-03 10:00:00,80.97,80.97,80.97,80.97,300.0,42.764,42.764,42.764,42.764,300.0
2010-11-03 10:30:00,80.97,80.97,80.97,80.97,0.0,42.764,42.764,42.764,42.764,0.0
2010-11-03 11:00:00,81.1,81.1,81.1,81.1,300.0,42.8327,42.8327,42.8327,42.8327,300.0
2010-11-03 11:30:00,81.1,81.1,81.1,81.1,0.0,42.8327,42.8327,42.8327,42.8327,0.0
2010-11-03 12:00:00,80.94,80.94,80.94,80.94,200.0,42.7481,42.7481,42.7481,42.7481,200.0
2010-11-03 12:30:00,80.94,80.94,80.94,80.94,0.0,42.7481,42.7481,42.7481,42.7481,0.0
2010-11-03 13:00:00,80.94,80.94,80.94,80.94,0.0,42.7481,42.7481,42.7481,42.7481,0.0
2010-11-03 13:30:00,80.94,80.94,80.94,80.94,0.0,42.7481,42.7481,42.7481,42.7481,0.0
2010-11-03 14:00:00,81.2,81.2,80.0,80.0,800.0,42.8855,42.8855,42.2517,42.2517,800.0
2010-11-03 14:30:00,79.85,79.85,78.76,79.24,1200.0,42.1725,42.1725,41.5968,41.8503,1200.0
2010-11-03 15:00:00,79.24,79.24,79.24,79.24,0.0,41.8503,41.8503,41.8503,41.8503,0.0
2010-11-03 15:30:00,79.24,79.24,79.24,79.24,0.0,41.8503,41.8503,41.8503,41.8503,0.0
2010-11-04 09:30:00,79.89,80.03,79.89,80.01,2600.0,42.1936,42.2675,42.1936,42.257,2600.0
2010-11-04 10:00:00,80.29,80.29,80.04,80.04,200.0,42.4049,42.4049,42.2728,42.2728,200.0
2010-11-04 10:30:00,80.04,80.04,80.04,80.04,0.0,42.2728,42.2728,42.2728,42.2728,0.0
2010-11-04 11:00:00,80.23,80.53,80.23,80.53,7300.0,42.3732,42.5316,42.3732,42.5316,7300.0
2010-11-04 11:30:00,80.46,80.46,80.46,80.46,100.0,42.4946,42.4946,42.4946,42.4946,100.0
2010-11-04 12:00:00,80.52,80.52,80.52,80.52,200.0,42.5263,42.5263,42.5263,42.5263,200.0
2010-11-04 12:30:00,80.51,80.51,80.51,80.51,100.0,42.521,42.521,42.521,42.521,100.0
2010-11-04 13:00:00,80.35,80.49,80.25,80.43,2800.0,42.4365,42.5105,42.3837,42.4788,2800.0
2010-11-04 13:30:00,80.46,80.5,80.38,80.4,1400.0,42.4946,42.5158,42.4524,42.4629,1400.0
2010-11-04 14:00:00,80.4,80.4,80.4,80.4,0.0,42.4629,42.4629,42.4629,42.4629,0.0
2010-11-04 14:30:00,80.48,80.48,80.32,80.32,400.0,42.5052,42.5052,42.4207,42.4207,400.0
2010-11-04 15:00:00,80.44,80.44,80.44,80.44,100.0,42.4841,42.4841,42.4841,42.4841,100.0
2010-11-04 15:30:00,80.48,80.48,80.41,80.41,1300.0,42.5052,42.5052,42.4682,42.4682,1300.0
2010-11-05 09:30:00,79.13,79.78,79.13,79.78,6500.0,41.7922,42.1355,41.7922,42.1355,6500.0
2010-11-05 10:00:00,79.87,79.87,79.86,79.86,600.0,42.183,42.183,42.1777,42.1777,600.0
2010-11-05 10:30:00,79.79,79.79,79.79,79.79,400.0,42.1408,42.1408,42.1408,42.1408,400.0
2010-11-05 11:00:00,79.73,79.73,79.67,79.67,3300.0,42.1091,42.1091,42.0774,42.0774,3300.0
2010-11-05 11:30:00,79.67,79.67,79.67,79.67,0.0,42.0774,42.0774,42.0774,42.0774,0.0
2010-11-05 12:00:00,79.67,79.67,79.67,79.67,0.0,42.0774,42.0774,42.0774,42.0774,0.0
2010-11-05 12:30:00,79.89,79.89,79.89,79.89,200.0,42.1936,42.1936,42.1936,42.1936,200.0
2010-11-05 13:00:00,79.82,79.82,79.82,79.82,300.0,42.1566,42.1566,42.1566,42.1566,300.0
2010-11-05 13:30:00,79.71,79.71,79.71,79.71,100.0,42.0985,42.0985,42.0985,42.0985,100.0
2010-11-05 14:00:00,79.95,79.95,79.89,79.89,200.0,42.2253,42.2253,42.1936,42.1936,200.0
2010-11-05 14:30:00,79.93,79.93,79.91,79.91,200.0,42.2147,42.2147,42.2042,42.2042,200.0
2010-11-05 15:00:00,79.91,79.91,79.91,79.91,0.0,42.2042,42.2042,42.2042,42.2042,0.0
2010-11-05 15:30:00,79.66,79.66,79.66,79.66,200.0,42.0721,42.0721,42.0721,42.0721,200.0
2010-11-08 09:30:00,80.03,80.37,80.01,80.33,5800.0,42.2675,42.4471,42.257,42.426,5800.0
2010-11-08 10:00:00,80.33,80.33,80.33,80.33,0.0,42.426,42.426,42.426,42.426,0.0
2010-11-08 10:30:00,80.34,80.34,80.16,80.16,400.0,42.4313,42.4313,42.3362,42.3362,400.0
2010-11-08 11:00:00,80.22,80.22,80.22,80.22,1200.0,42.3679,42.3679,42.3679,42.3679,1200.0
2010-11-08 11:30:00,80.22,80.22,80.22,80.22,0.0,42.3679,42.3679,42.3679,42.3679,0.0
2010-11-08 12:00:00,80.0,80.0,80.0,80.0,1100.0,42.2517,42.2517,42.2517,42.2517,1100.0
2010-11-08 12:30:00,80.0,80.0,80.0,80.0,0.0,42.2517,42.2517,42.2517,42.2517,0.0
2010-11-08 13:00:00,80.0,80.0,80.0,80.0,0.0,42.2517,42.2517,42.2517,42.2517,0.0
2010-11-08 13:30:00,79.78,79.78,79.65,79.65,1600.0,42.1355,42.1355,42.0668,42.0668,1600.0
2010-11-08 14:00:00,79.65,79.65,79.65,79.65,0.0,42.0668,42.0668,42.0668,42.0668,0.0
2010-11-08 14:30:00,79.65,79.7,79.64,79.64,1600.0,42.0668,42.0932,42.0616,42.0616,1600.0
2010-11-08 15:00:00,79.64,79.72,79.64,79.72,500.0,42.0616,42.1038,42.0616,42.1038,500.0
2010-11-08 15:30:00,79.85,79.85,79.75,79.75,3400.0,42.1725,42.1725,42.1197,42.1197,3400.0
2010-11-09 09:30:00,79.94,79.94,79.94,79.94,100.0,42.22,42.22,42.22,42.22,100.0
2010-11-09 10:00:00,79.94,79.94,79.94,79.94,0.0,42.22,42.22,42.22,42.22,0.0
2010-11-09 10:30:00,79.94,79.94,79.94,79.94,0.0,42.22,42.22,42.22,42.22,0.0
2010-11-09 11:00:00,79.74,79.74,79.52,79.52,1800.0,42.1144,42.1144,41.9982,41.9982,1800.0
2010-11-09 11:30:00,79.3,79.3,79.3,79.3,100.0,41.882,41.882,41.882,41.882,100.0
2010-11-09 12:00:00,79.3,79.3,79.26,79.26,200.0,41.882,41.882,41.8609,41.8609,200.0
2010-11-09 12:30:00,79.28,79.28,79.02,79.1,600.0,41.8714,41.8714,41.7341,41.7764,600.0
2010-11-09 13:00:00,79.08,79.26,78.68,78.68,7100.0,41.7658,41.8609,41.5545,41.5545,7100.0
2010-11-09 13:30:00,78.64,79.02,78.42,78.98,4500.0,41.5334,41.7341,41.4172,41.713,4500.0
2010-11-09 14:00:00,78.76,78.76,78.76,78.76,200.0,41.5968,41.5968,41.5968,41.5968,200.0
2010-11-09 14:30:00,78.74,78.74,78.7,78.7,10400.0,41.5862,41.5862,41.5651,41.5651,10400.0
2010-11-09 15:00:00,78.7,78.7,78.7,78.7,100.0,41.5651,41.5651,41.5651,41.5651,100.0
2010-11-09 15:30:00,78.59,78.59,78.42,78.42,1600.0,41.507,41.507,41.4172,41.4172,1600.0
2010-11-10 09:30:00,78.7,78.75,78.42,78.42,300.0,41.5651,41.5915,41.4172,41.4172,300.0
2010-11-10 10:00:00,78.2,78.24,78.2,78.24,800.0,41.301,41.3222,41.301,41.3222,800.0
2010-11-10 10:30:00,78.24,78.24,78.24,78.24,0.0,41.3222,41.3222,41.3222,41.3222,0.0
2010-11-10 11:00:00,78.24,78.24,78.24,78.24,0.0,41.3222,41.3222,41.3222,41.3222,0.0
2010-11-10 11:30:00,78.02,78.02,78.02,78.02,600.0,41.206,41.206,41.206,41.206,600.0
2010-11-10 12:00:00,78.02,78.02,77.65,77.87,8800.0,41.206,41.206,41.0105,41.1267,8800.0
2010-11-10 12:30:00,77.83,77.83,77.83,77.83,6500.0,41.1056,41.1056,41.1056,41.1056,6500.0
2010-11-10 13:00:00,77.87,77.87,77.5,77.72,500.0,41.1267,41.1267,40.9313,41.0475,500.0
2010-11-10 13:30:00,78.24,78.24,77.92,77.92,200.0,41.3222,41.3222,41.1531,41.1531,200.0
2010-11-10 14:00:00,77.92,77.92,77.92,77.92,0.0,41.1531,41.1531,41.1531,41.1531,0.0
2010-11-10 14:30:00,77.92,77.92,77.92,77.92,0.0,41.1531,41.1531,41.1531,41.1531,0.0
2010-11-10 15:00:00,77.92,77.92,77.92,77.92,0.0,41.1531,41.1531,41.1531,41.1531,0.0
2010-11-10 15:30:00,77.99,78.41,77.99,78.41,2000.0,41.1901,41.4119,41.1901,41.4119,2000.0
2010-11-11 09:30:00,78.45,78.63,77.63,78.41,1000.0,41.4331,41.5281,41.0,41.4119,1000.0
2010-11-11 10:00:00,78.18,78.18,77.7,77.7,2100.0,41.2905,41.2905,41.037,41.037,2100.0
2010-11-11 10:30:00,77.7,77.7,77.7,77.7,0.0,41.037,41.037,41.037,41.037,0.0
2010-11-11 11:00:00,78.19,78.19,78.19,78.19,100.0,41.2957,41.2957,41.2957,41.2957,100.0
2010-11-11 11:30:00,78.14,78.14,78.06,78.06,200.0,41.2693,41.2693,41.2271,41.2271,200.0
2010-11-11 12:00:00,78.02,78.02,78.02,78.02,100.0,41.206,41.206,41.206,41.206,100.0
2010-11-11 12:30:00,78.02,78.02,78.02,78.02,0.0,41.206,41.206,41.206,41.206,0.0
2010-11-11 13:00:00,78.02,78.02,78.02,78.02,0.0,41.206,41.206,41.206,41.206,0.0
2010-11-11 13:30:00,78.02,78.02,78.02,78.02,0.0,41.206,41.206,41.206,41.206,0.0
2010-11-11 14:00:00,78.02,78.02,78.02,78.02,0.0,41.206,41.206,41.206,41.206,0.0
2010-11-11 14:30:00,78.08,78.08,78.08,78.08,100.0,41.2376,41.2376,41.2376,41.2376,100.0
2010-11-11 15:00:00,78.19,78.2,78.19,78.19,400.0,41.2957,41.301,41.2957,41.2957,400.0
2010-11-11 15:30:00,78.19,78.19,78.19,78.19,0.0,41.2957,41.2957,41.2957,41.2957,0.0
2010-11-12 09:30:00,78.23,78.23,78.23,78.23,100.0,41.3169,41.3169,41.3169,41.3169,100.0
2010-11-12 10:00:00,78.25,78.3,78.25,78.29,500.0,41.3274,41.3538,41.3274,41.3486,500.0
2010-11-12 10:30:00,78.29,78.29,78.29,78.29,0.0,41.3486,41.3486,41.3486,41.3486,0.0
2010-11-12 11:00:00,78.29,78.29,78.29,78.29,0.0,41.3486,41.3486,41.3486,41.3486,0.0
2010-11-12 11:30:00,78.29,78.29,78.29,78.29,0.0,41.3486,41.3486,41.3486,41.3486,0.0
2010-11-12 12:00:00,78.29,78.29,78.29,78.29,0.0,41.3486,41.3486,41.3486,41.3486,0.0
2010-11-12 12:30:00,77.79,77.79,77.79,77.79,200.0,41.0845,41.0845,41.0845,41.0845,200.0
2010-11-12 13:00:00,78.14,78.14,78.14,78.14,200.0,41.2693,41.2693,41.2693,41.2693,200.0
2010-11-12 13:30:00,78.1,78.1,77.76,77.76,300.0,41.2482,41.2482,41.0686,41.0686,300.0
2010-11-12 14:00:00,77.76,77.76,77.76,77.76,0.0,41.0686,41.0686,41.0686,41.0686,0.0
2010-11-12 14:30:00,77.83,77.83,77.83,77.83,100.0,41.1056,41.1056,41.1056,41.1056,100.0
2010-11-12 15:00:00,77.75,77.76,77.75,77.76,200.0,41.0634,41.0686,41.0634,41.0686,200.0
2010-11-12 15:30:00,77.76,77.76,77.76,77.76,0.0,41.0686,41.0686,41.0686,41.0686,0.0
2010-11-15 09:30:00,77.67,77.67,77.11,77.21,8200.0,41.0211,41.0211,40.7253,40.7782,8200.0
2010-11-15 10:00:00,77.1,77.1,77.1,77.1,100.0,40.7201,40.7201,40.7201,40.7201,100.0
2010-11-15 10:30:00,77.51,77.51,77.51,77.51,200.0,40.9366,40.9366,40.9366,40.9366,200.0
2010-11-15 11:00:00,77.23,77.69,77.23,77.62,3400.0,40.7887,41.0317,40.7887,40.9947,3400.0
2010-11-15 11:30:00,77.64,77.67,77.64,77.67,900.0,41.0053,41.0211,41.0053,41.0211,900.0
2010-11-15 12:00:00,77.3,77.71,77.3,77.71,700.0,40.8257,41.0422,40.8257,41.0422,700.0
2010-11-15 12:30:00,77.47,77.47,77.45,77.45,600.0,40.9155,40.9155,40.9049,40.9049,600.0
2010-11-15 13:00:00,77.46,77.46,77.45,77.45,200.0,40.9102,40.9102,40.9049,40.9049,200.0
2010-11-15 13:30:00,77.68,77.72,77.25,77.25,1400.0,41.0264,41.0475,40.7993,40.7993,1400.0
2010-11-15 14:00:00,77.25,77.25,77.1,77.1,1100.0,40.7993,40.7993,40.7201,40.7201,1100.0
2010-11-15 14:30:00,76.76,76.76,76.72,76.72,300.0,40.5405,40.5405,40.5194,40.5194,300.0
2010-11-15 15:00:00,76.84,76.84,76.61,76.61,700.0,40.5827,40.5827,40.4613,40.4613,700.0
2010-11-15 15:30:00,76.64,76.64,76.45,76.51,800.0,40.4771,40.4771,40.3768,40.4085,800.0
2010-11-16 09:30:00,76.88,77.01,76.88,77.01,600.0,40.6039,40.6725,40.6039,40.6725,600.0
2010-11-16 10:00:00,77.05,77.09,76.89,77.07,1500.0,40.6937,40.7148,40.6092,40.7042,1500.0
2010-11-16 10:30:00,77.07,77.08,76.75,76.82,2100.0,40.7042,40.7095,40.5352,40.5722,2100.0
2010-11-16 11:00:00,76.69,76.73,76.62,76.72,1600.0,40.5035,40.5247,40.4666,40.5194,1600.0
2010-11-16 11:30:00,76.82,76.86,76.56,76.63,1300.0,40.5722,40.5933,40.4349,40.4718,1300.0
2010-11-16 12:00:00,76.76,77.07,76.69,77.07,3100.0,40.5405,40.7042,40.5035,40.7042,3100.0
2010-11-16 12:30:00,77.04,77.04,76.8,76.82,1800.0,40.6884,40.6884,40.5616,40.5722,1800.0
2010-11-16 13:00:00,76.9,77.04,76.6,77.0,1700.0,40.6144,40.6884,40.456,40.6673,1700.0
2010-11-16 13:30:00,77.23,77.33,76.75,77.33,1800.0,40.7887,40.8415,40.5352,40.8415,1800.0
2010-11-16 14:00:00,77.39,77.54,77.38,77.54,600.0,40.8732,40.9525,40.8679,40.9525,600.0
2010-11-16 14:30:00,77.47,77.64,77.47,77.64,600.0,40.9155,41.0053,40.9155,41.0053,600.0
2010-11-16 15:00:00,77.75,77.87,77.54,77.81,2600.0,41.0634,41.1267,40.9525,41.0951,2600.0
2010-11-16 15:30:00,77.78,77.78,77.67,77.77,1400.0,41.0792,41.0792,41.0211,41.0739,1400.0
2010-11-17 10:00:00,77.96,78.0,77.93,78.0,1300.0,41.1743,41.1954,41.1584,41.1954,1300.0
2010-11-17 10:30:00,78.17,78.17,78.14,78.14,300.0,41.2852,41.2852,41.2693,41.2693,300.0
2010-11-17 11:00:00,78.14,78.14,78.14,78.14,0.0,41.2693,41.2693,41.2693,41.2693,0.0
2010-11-17 11:30:00,78.16,78.16,78.16,78.16,100.0,41.2799,41.2799,41.2799,41.2799,100.0
2010-11-17 12:00:00,78.17,78.17,78.14,78.14,300.0,41.2852,41.2852,41.2693,41.2693,300.0
2010-11-17 12:30:00,78.12,78.12,78.0,78.12,1100.0,41.2588,41.2588,41.1954,41.2588,1100.0
2010-11-17 13:00:00,78.0,78.0,77.96,77.96,1400.0,41.1954,41.1954,41.1743,41.1743,1400.0
2010-11-17 13:30:00,77.8,77.8,77.8,77.8,600.0,41.0898,41.0898,41.0898,41.0898,600.0
2010-11-17 14:00:00,77.8,77.8,77.8,77.8,0.0,41.0898,41.0898,41.0898,41.0898,0.0
2010-11-17 14:30:00,77.8,77.8,77.8,77.8,0.0,41.0898,41.0898,41.0898,41.0898,0.0
2010-11-17 15:00:00,77.59,77.64,77.59,77.64,1200.0,40.9789,41.0053,40.9789,41.0053,1200.0
2010-11-17 15:30:00,77.64,77.64,77.64,77.64,0.0,41.0053,41.0053,41.0053,41.0053,0.0
2010-11-18 09:30:00,77.53,77.64,77.45,77.45,600.0,40.9472,41.0053,40.9049,40.9049,600.0
2010-11-18 10:00:00,77.65,77.65,77.65,77.65,600.0,41.0105,41.0105,41.0105,41.0105,600.0
2010-11-18 10:30:00,77.45,77.5,77.45,77.5,500.0,40.9049,40.9313,40.9049,40.9313,500.0
2010-11-18 11:00:00,77.66,77.66,77.66,77.66,100.0,41.0158,41.0158,41.0158,41.0158,100.0
2010-11-18 11:30:00,77.59,77.59,77.59,77.59,1000.0,40.9789,40.9789,40.9789,40.9789,1000.0
2010-11-18 12:00:00,77.59,77.59,77.53,77.53,400.0,40.9789,40.9789,40.9472,40.9472,400.0
2010-11-18 12:30:00,77.63,77.63,77.59,77.63,900.0,41.0,41.0,40.9789,41.0,900.0
2010-11-18 13:00:00,77.63,77.63,77.63,77.63,0.0,41.0,41.0,41.0,41.0,0.0
2010-11-18 13:30:00,77.72,77.72,77.72,77.72,800.0,41.0475,41.0475,41.0475,41.0475,800.0
2010-11-18 14:00:00,77.72,77.72,77.72,77.72,0.0,41.0475,41.0475,41.0475,41.0475,0.0
2010-11-18 14:30:00,77.72,77.72,77.72,77.72,0.0,41.0475,41.0475,41.0475,41.0475,0.0
2010-11-18 15:00:00,77.72,77.72,77.72,77.72,0.0,41.0475,41.0475,41.0475,41.0475,0.0
2010-11-18 15:30:00,77.72,77.72,77.72,77.72,0.0,41.0475,41.0475,41.0475,41.0475,0.0
2010-11-19 09:30:00,78.05,78.05,78.05,78.05,300.0,41.2218,41.2218,41.2218,41.2218,300.0
2010-11-19 10:00:00,78.05,78.05,78.05,78.05,0.0,41.2218,41.2218,41.2218,41.2218,0.0
2010-11-19 10:30:00,78.05,78.05,78.05,78.05,0.0,41.2218,41.2218,41.2218,41.2218,0.0
2010-11-19 11:00:00,78.05,78.05,78.05,78.05,0.0,41.2218,41.2218,41.2218,41.2218,0.0
2010-11-19 11:30:00,78.26,78.26,78.25,78.26,300.0,41.3327,41.3327,41.3274,41.3327,300.0
2010-11-19 12:00:00,78.26,78.26,78.26,78.26,0.0,41.3327,41.3327,41.3327,41.3327,0.0
2010-11-19 12:30:00,78.26,78.26,78.26,78.26,0.0,41.3327,41.3327,41.3327,41.3327,0.0
2010-11-19 13:00:00,78.26,78.26,78.26,78.26,0.0,41.3327,41.3327,41.3327,41.3327,0.0
2010-11-19 13:30:00,77.88,77.88,77.88,77.88,600.0,41.132,41.132,41.132,41.132,600.0
2010-11-19 14:00:00,77.88,77.88,77.88,77.88,0.0,41.132,41.132,41.132,41.132,0.0
2010-11-19 14:30:00,77.88,77.88,77.88,77.88,0.0,41.132,41.132,41.132,41.132,0.0
2010-11-19 15:00:00,78.23,78.23,78.23,78.23,200.0,41.3169,41.3169,41.3169,41.3169,200.0
2010-11-19 15:30:00,78.26,78.3,78.26,78.26,400.0,41.3327,41.3538,41.3327,41.3327,400.0
2010-11-22 09:30:00,78.51,78.86,78.39,78.86,2900.0,41.4648,41.6496,41.4014,41.6496,2900.0
2010-11-22 10:00:00,78.86,78.86,78.86,78.86,0.0,41.6496,41.6496,41.6496,41.6496,0.0
2010-11-22 10:30:00,78.77,78.9,78.73,78.73,800.0,41.6021,41.6707,41.5809,41.5809,800.0
2010-11-22 11:00:00,78.48,78.48,78.48,78.48,200.0,41.4489,41.4489,41.4489,41.4489,200.0
2010-11-22 11:30:00,78.69,78.73,78.68,78.73,500.0,41.5598,41.5809,41.5545,41.5809,500.0
2010-11-22 12:00:00,78.73,78.73,78.73,78.73,0.0,41.5809,41.5809,41.5809,41.5809,0.0
2010-11-22 12:30:00,78.63,78.63,78.63,78.63,200.0,41.5281,41.5281,41.5281,41.5281,200.0
2010-11-22 13:00:00,78.49,78.5,78.32,78.32,1600.0,41.4542,41.4595,41.3644,41.3644,1600.0
2010-11-22 13:30:00,78.32,78.32,78.32,78.32,0.0,41.3644,41.3644,41.3644,41.3644,0.0
2010-11-22 14:00:00,78.26,78.38,78.26,78.38,19500.0,41.3327,41.3961,41.3327,41.3961,19500.0
2010-11-22 14:30:00,78.38,78.38,78.38,78.38,0.0,41.3961,41.3961,41.3961,41.3961,0.0
2010-11-22 15:00:00,78.64,78.64,78.64,78.64,600.0,41.5334,41.5334,41.5334,41.5334,600.0
2010-11-22 15:30:00,78.65,78.65,78.64,78.64,600.0,41.5387,41.5387,41.5334,41.5334,600.0
2010-11-23 09:30:00,78.93,78.93,78.56,78.56,1300.0,41.6866,41.6866,41.4912,41.4912,1300.0
2010-11-23 10:00:00,78.72,78.72,78.72,78.72,400.0,41.5757,41.5757,41.5757,41.5757,400.0
2010-11-23 10:30:00,78.72,78.72,78.72,78.72,0.0,41.5757,41.5757,41.5757,41.5757,0.0
2010-11-23 11:00:00,78.72,78.72,78.72,78.72,0.0,41.5757,41.5757,41.5757,41.5757,0.0
2010-11-23 11:30:00,78.95,78.95,78.73,78.73,1700.0,41.6971,41.6971,41.5809,41.5809,1700.0
2010-11-23 12:00:00,78.89,78.89,78.89,78.89,600.0,41.6654,41.6654,41.6654,41.6654,600.0
2010-11-23 12:30:00,78.89,78.89,78.89,78.89,0.0,41.6654,41.6654,41.6654,41.6654,0.0
2010-11-23 13:00:00,78.89,78.89,78.89,78.89,0.0,41.6654,41.6654,41.6654,41.6654,0.0
2010-11-23 13:30:00,78.55,78.58,78.55,78.58,1000.0,41.4859,41.5017,41.4859,41.5017,1000.0
2010-11-23 14:00:00,78.55,78.55,78.55,78.55,100.0,41.4859,41.4859,41.4859,41.4859,100.0
2010-11-23 14:30:00,78.55,78.55,78.55,78.55,0.0,41.4859,41.4859,41.4859,41.4859,0.0
2010-11-23 15:00:00,78.55,78.55,78.55,78.55,0.0,41.4859,41.4859,41.4859,41.4859,0.0
2010-11-23 15:30:00,78.77,78.77,78.72,78.72,200.0,41.6021,41.6021,41.5757,41.5757,200.0
2010-11-24 09:30:00,78.43,78.43,78.35,78.39,900.0,41.4225,41.4225,41.3802,41.4014,900.0
2010-11-24 10:00:00,78.48,78.48,78.38,78.39,400.0,41.4489,41.4489,41.3961,41.4014,400.0
2010-11-24 10:30:00,78.28,78.28,78.26,78.26,2900.0,41.3433,41.3433,41.3327,41.3327,2900.0
2010-11-24 11:00:00,78.09,78.13,78.09,78.13,1000.0,41.2429,41.2641,41.2429,41.2641,1000.0
2010-11-24 11:30:00,78.01,78.01,78.01,78.01,100.0,41.2007,41.2007,41.2007,41.2007,100.0
2010-11-24 12:00:00,78.0,78.0,78.0,78.0,300.0,41.1954,41.1954,41.1954,41.1954,300.0
2010-11-24 12:30:00,78.05,78.05,78.05,78.05,600.0,41.2218,41.2218,41.2218,41.2218,600.0
2010-11-24 13:00:00,77.93,77.93,77.93,77.93,100.0,41.1584,41.1584,41.1584,41.1584,100.0
2010-11-24 13:30:00,77.85,77.85,77.85,77.85,100.0,41.1162,41.1162,41.1162,41.1162,100.0
2010-11-24 14:00:00,78.04,78.05,78.04,78.05,300.0,41.2165,41.2218,41.2165,41.2218,300.0
2010-11-24 14:30:00,78.05,78.05,78.05,78.05,0.0,41.2218,41.2218,41.2218,41.2218,0.0
2010-11-24 15:00:00,78.05,78.05,78.05,78.05,0.0,41.2218,41.2218,41.2218,41.2218,0.0
2010-11-24 15:30:00,78.05,78.05,78.05,78.05,0.0,41.2218,41.2218,41.2218,41.2218,0.0
2010-11-26 09:30:00,78.5,78.5,78.5,78.5,200.0,41.4595,41.4595,41.4595,41.4595,200.0
2010-11-26 10:00:00,78.5,78.5,78.5,78.5,0.0,41.4595,41.4595,41.4595,41.4595,0.0
2010-11-26 10:30:00,78.28,78.29,78.28,78.29,1300.0,41.3433,41.3486,41.3433,41.3486,1300.0
2010-11-26 11:00:00,78.17,78.17,78.17,78.17,100.0,41.2852,41.2852,41.2852,41.2852,100.0
2010-11-26 11:30:00,78.37,78.37,78.31,78.31,300.0,41.3908,41.3908,41.3591,41.3591,300.0
2010-11-26 12:00:00,78.33,78.33,78.33,78.33,100.0,41.3697,41.3697,41.3697,41.3697,100.0
2010-11-26 12:30:00,78.33,78.33,78.33,78.33,0.0,41.3697,41.3697,41.3697,41.3697,0.0
2010-11-29 09:30:00,78.5,78.75,78.5,78.75,1600.0,41.4595,41.5915,41.4595,41.5915,1600.0
2010-11-29 10:00:00,78.55,78.55,78.55,78.55,500.0,41.4859,41.4859,41.4859,41.4859,500.0
2010-11-29 10:30:00,78.6,78.6,78.6,78.6,100.0,41.5123,41.5123,41.5123,41.5123,100.0
2010-11-29 11:00:00,78.52,78.52,78.52,78.52,200.0,41.47,41.47,41.47,41.47,200.0
2010-11-29 11:30:00,78.52,78.52,78.52,78.52,0.0,41.47,41.47,41.47,41.47,0.0
2010-11-29 12:00:00,78.52,78.52,78.52,78.52,0.0,41.47,41.47,41.47,41.47,0.0
2010-11-29 12:30:00,78.66,78.66,78.66,78.66,1000.0,41.544,41.544,41.544,41.544,1000.0
2010-11-29 13:00:00,78.61,78.61,78.61,78.61,600.0,41.5176,41.5176,41.5176,41.5176,600.0
2010-11-29 13:30:00,78.61,78.61,78.61,78.61,0.0,41.5176,41.5176,41.5176,41.5176,0.0
2010-11-29 14:00:00,78.61,78.61,78.61,78.61,0.0,41.5176,41.5176,41.5176,41.5176,0.0
2010-11-29 14:30:00,78.81,78.81,78.81,78.81,100.0,41.6232,41.6232,41.6232,41.6232,100.0
2010-11-29 15:00:00,78.83,78.83,78.83,78.83,300.0,41.6338,41.6338,41.6338,41.6338,300.0
2010-11-29 15:30:00,78.78,78.8,78.78,78.8,1000.0,41.6074,41.6179,41.6074,41.6179,1000.0
2010-11-30 10:00:00,78.7,78.7,78.7,78.7,200.0,41.7579,41.7579,41.7579,41.7579,200.0
2010-11-30 10:30:00,78.7,78.7,78.7,78.7,200.0,41.7579,41.7579,41.7579,41.7579,200.0
2010-11-30 11:00:00,78.88,78.98,78.88,78.98,400.0,41.8534,41.9065,41.8534,41.9065,400.0
2010-11-30 11:30:00,78.96,78.98,78.93,78.93,2500.0,41.8959,41.9065,41.88,41.88,2500.0
2010-11-30 12:00:00,78.91,78.91,78.91,78.91,100.0,41.8694,41.8694,41.8694,41.8694,100.0
2010-11-30 12:30:00,78.91,78.91,78.91,78.91,0.0,41.8694,41.8694,41.8694,41.8694,0.0
2010-11-30 13:00:00,78.85,78.85,78.49,78.49,2600.0,41.8375,41.8375,41.6465,41.6465,2600.0
2010-11-30 13:30:00,78.81,78.81,78.61,78.61,300.0,41.8163,41.8163,41.7102,41.7102,300.0
2010-11-30 14:00:00,78.61,78.61,78.61,78.61,0.0,41.7102,41.7102,41.7102,41.7102,0.0
2010-11-30 14:30:00,78.61,78.61,78.61,78.61,0.0,41.7102,41.7102,41.7102,41.7102,0.0
2010-11-30 15:00:00,78.54,78.54,78.54,78.54,200.0,41.673,41.673,41.673,41.673,200.0
2010-11-30 15:30:00,78.45,78.46,78.41,78.46,900.0,41.6253,41.6306,41.6041,41.6306,900.0
2010-12-01 09:30:00,78.84,78.84,77.73,77.95,1200.0,41.8322,41.8322,41.2433,41.36,1200.0
2010-12-01 10:00:00,78.03,78.07,77.89,78.07,1800.0,41.4024,41.4237,41.3282,41.4237,1800.0
2010-12-01 10:30:00,78.19,78.19,78.18,78.18,500.0,41.4873,41.4873,41.482,41.482,500.0
2010-12-01 11:00:00,78.18,78.18,78.18,78.18,0.0,41.482,41.482,41.482,41.482,0.0
2010-12-01 11:30:00,78.18,78.18,78.18,78.18,0.0,41.482,41.482,41.482,41.482,0.0
2010-12-01 12:00:00,78.12,78.12,78.12,78.12,1000.0,41.4502,41.4502,41.4502,41.4502,1000.0
2010-12-01 12:30:00,78.25,78.25,78.25,78.25,1000.0,41.5192,41.5192,41.5192,41.5192,1000.0
2010-12-01 13:00:00,78.0,78.0,78.0,78.0,900.0,41.3865,41.3865,41.3865,41.3865,900.0
2010-12-01 13:30:00,78.0,78.0,78.0,78.0,0.0,41.3865,41.3865,41.3865,41.3865,0.0
2010-12-01 14:00:00,78.0,78.0,78.0,78.0,0.0,41.3865,41.3865,41.3865,41.3865,0.0
2010-12-01 14:30:00,78.0,78.0,78.0,78.0,0.0,41.3865,41.3865,41.3865,41.3865,0.0
2010-12-01 15:00:00,78.0,78.17,78.0,78.17,44200.0,41.3865,41.4767,41.3865,41.4767,44200.0
2010-12-01 15:30:00,78.02,78.07,77.99,78.05,61200.0,41.3971,41.4237,41.3812,41.413,61200.0
2010-12-02 09:30:00,77.88,78.02,77.84,78.02,500.0,41.3228,41.3971,41.3016,41.3971,500.0
2010-12-02 10:00:00,78.02,78.02,78.02,78.02,0.0,41.3971,41.3971,41.3971,41.3971,0.0
2010-12-02 10:30:00,78.02,78.05,78.02,78.05,800.0,41.3971,41.413,41.3971,41.413,800.0
2010-12-02 11:00:00,78.05,78.05,78.05,78.05,1300.0,41.413,41.413,41.413,41.413,1300.0
2010-12-02 11:30:00,78.06,78.21,78.06,78.21,500.0,41.4184,41.4979,41.4184,41.4979,500.0
2010-12-02 12:00:00,78.35,78.35,78.25,78.25,1900.0,41.5722,41.5722,41.5192,41.5192,1900.0
2010-12-02 12:30:00,78.09,78.09,78.09,78.09,700.0,41.4343,41.4343,41.4343,41.4343,700.0
2010-12-02 13:00:00,78.11,78.11,78.11,78.11,100.0,41.4449,41.4449,41.4449,41.4449,100.0
2010-12-02 13:30:00,77.95,77.97,77.95,77.97,1100.0,41.36,41.3706,41.36,41.3706,1100.0
2010-12-02 14:00:00,77.97,77.97,77.97,77.97,0.0,41.3706,41.3706,41.3706,41.3706,0.0
2010-12-02 14:30:00,77.97,77.97,77.97,77.97,0.0,41.3706,41.3706,41.3706,41.3706,0.0
2010-12-02 15:00:00,77.73,77.73,77.73,77.73,100.0,41.2433,41.2433,41.2433,41.2433,100.0
2010-12-02 15:30:00,77.85,77.86,77.85,77.86,2400.0,41.3069,41.3122,41.3069,41.3122,2400.0
2010-12-03 09:30:00,77.98,77.98,77.97,77.98,500.0,41.3759,41.3759,41.3706,41.3759,500.0
2010-12-03 10:00:00,77.73,77.73,77.73,77.73,200.0,41.2433,41.2433,41.2433,41.2433,200.0
2010-12-03 10:30:00,77.73,77.73,77.73,77.73,0.0,41.2433,41.2433,41.2433,41.2433,0.0
2010-12-03 11:00:00,77.88,77.88,77.88,77.88,100.0,41.3228,41.3228,41.3228,41.3228,100.0
2010-12-03 11:30:00,77.88,77.88,77.88,77.88,0.0,41.3228,41.3228,41.3228,41.3228,0.0
2010-12-03 12:00:00,77.88,77.88,77.88,77.88,0.0,41.3228,41.3228,41.3228,41.3228,0.0
2010-12-03 12:30:00,77.7,77.74,77.7,77.74,200.0,41.2273,41.2486,41.2273,41.2486,200.0
2010-12-03 13:00:00,77.74,77.74,77.74,77.74,0.0,41.2486,41.2486,41.2486,41.2486,0.0
2010-12-03 13:30:00,77.74,77.74,77.74,77.74,0.0,41.2486,41.2486,41.2486,41.2486,0.0
2010-12-03 14:00:00,77.74,77.74,77.74,77.74,0.0,41.2486,41.2486,41.2486,41.2486,0.0
2010-12-03 14:30:00,77.52,77.52,77.3,77.3,300.0,41.1318,41.1318,41.0151,41.0151,300.0
2010-12-03 15:00:00,77.38,77.38,77.38,77.38,100.0,41.0575,41.0575,41.0575,41.0575,100.0
2010-12-03 15:30:00,77.3,77.3,77.21,77.21,4900.0,41.0151,41.0151,40.9673,40.9673,4900.0
2010-12-06 09:30:00,77.6,77.64,77.17,77.64,3500.0,41.1743,41.1955,40.9461,41.1955,3500.0
2010-12-06 10:00:00,77.64,77.64,77.64,77.64,0.0,41.1955,41.1955,41.1955,41.1955,0.0
2010-12-06 10:30:00,77.68,77.69,77.68,77.69,900.0,41.2167,41.222,41.2167,41.222,900.0
2010-12-06 11:00:00,77.74,77.74,77.74,77.74,200.0,41.2486,41.2486,41.2486,41.2486,200.0
2010-12-06 11:30:00,77.74,77.74,77.74,77.74,0.0,41.2486,41.2486,41.2486,41.2486,0.0
2010-12-06 12:00:00,77.74,77.74,77.74,77.74,0.0,41.2486,41.2486,41.2486,41.2486,0.0
2010-12-06 12:30:00,77.74,77.74,77.74,77.74,0.0,41.2486,41.2486,41.2486,41.2486,0.0
2010-12-06 13:00:00,77.6,77.6,77.52,77.52,200.0,41.1743,41.1743,41.1318,41.1318,200.0
2010-12-06 13:30:00,77.54,77.61,77.54,77.61,500.0,41.1424,41.1796,41.1424,41.1796,500.0
2010-12-06 14:00:00,77.67,77.67,77.67,77.67,1000.0,41.2114,41.2114,41.2114,41.2114,1000.0
2010-12-06 14:30:00,77.68,77.74,77.68,77.74,900.0,41.2167,41.2486,41.2167,41.2486,900.0
2010-12-06 15:00:00,77.85,77.87,77.85,77.87,600.0,41.3069,41.3175,41.3069,41.3175,600.0
2010-12-06 15:30:00,77.85,78.06,77.85,77.94,1100.0,41.3069,41.4184,41.3069,41.3547,1100.0
2010-12-07 09:30:00,77.43,77.73,77.23,77.73,6700.0,41.0841,41.2433,40.978,41.2433,6700.0
2010-12-07 10:00:00,77.6,77.6,77.6,77.6,100.0,41.1743,41.1743,41.1743,41.1743,100.0
2010-12-07 10:30:00,77.38,77.38,77.34,77.34,1200.0,41.0575,41.0575,41.0363,41.0363,1200.0
2010-12-07 11:00:00,77.34,77.34,77.34,77.34,0.0,41.0363,41.0363,41.0363,41.0363,0.0
2010-12-07 11:30:00,77.65,77.65,77.65,77.65,200.0,41.2008,41.2008,41.2008,41.2008,200.0
2010-12-07 12:00:00,77.57,77.57,77.57,77.57,300.0,41.1584,41.1584,41.1584,41.1584,300.0
2010-12-07 12:30:00,77.42,77.42,77.42,77.42,100.0,41.0788,41.0788,41.0788,41.0788,100.0
2010-12-07 13:00:00,77.15,77.15,77.11,77.11,400.0,40.9355,40.9355,40.9143,40.9143,400.0
2010-12-07 13:30:00,77.11,77.11,77.11,77.11,0.0,40.9143,40.9143,40.9143,40.9143,0.0
2010-12-07 14:00:00,77.07,77.07,77.0,77.0,900.0,40.8931,40.8931,40.8559,40.8559,900.0
2010-12-07 14:30:00,76.8,76.8,76.64,76.64,1000.0,40.7498,40.7498,40.6649,40.6649,1000.0
2010-12-07 15:00:00,76.76,77.0,76.76,77.0,300.0,40.7286,40.8559,40.7286,40.8559,300.0
2010-12-07 15:30:00,77.21,77.21,77.04,77.06,900.0,40.9673,40.9673,40.8771,40.8878,900.0
2010-12-08 09:30:00,76.69,77.12,76.57,77.03,12000.0,40.6914,40.9196,40.6278,40.8718,12000.0
2010-12-08 10:00:00,77.03,77.03,77.03,77.03,0.0,40.8718,40.8718,40.8718,40.8718,0.0
2010-12-08 10:30:00,77.03,77.03,77.03,77.03,0.0,40.8718,40.8718,40.8718,40.8718,0.0
2010-12-08 11:00:00,76.57,76.57,76.54,76.54,800.0,40.6278,40.6278,40.6118,40.6118,800.0
2010-12-08 11:30:00,76.53,76.53,76.46,76.46,400.0,40.6065,40.6065,40.5694,40.5694,400.0
2010-12-08 12:00:00,76.4,76.45,76.26,76.26,1400.0,40.5376,40.5641,40.4633,40.4633,1400.0
2010-12-08 12:30:00,76.31,76.36,76.0,76.0,2200.0,40.4898,40.5163,40.3253,40.3253,2200.0
2010-12-08 13:00:00,76.31,76.5,76.31,76.5,1800.0,40.4898,40.5906,40.4898,40.5906,1800.0
2010-12-08 13:30:00,76.5,76.5,76.5,76.5,0.0,40.5906,40.5906,40.5906,40.5906,0.0
2010-12-08 14:00:00,76.33,76.68,76.33,76.68,300.0,40.5004,40.6861,40.5004,40.6861,300.0
2010-12-08 14:30:00,76.4,76.62,76.4,76.62,400.0,40.5376,40.6543,40.5376,40.6543,400.0
2010-12-08 15:00:00,76.23,76.28,76.23,76.28,900.0,40.4474,40.4739,40.4474,40.4739,900.0
2010-12-08 15:30:00,76.56,76.65,76.56,76.65,200.0,40.6225,40.6702,40.6225,40.6702,200.0
2010-12-09 09:30:00,77.26,77.26,76.95,76.95,2100.0,40.9939,40.9939,40.8294,40.8294,2100.0
2010-12-09 10:00:00,76.82,77.13,76.82,77.13,2300.0,40.7604,40.9249,40.7604,40.9249,2300.0
2010-12-09 10:30:00,77.2,77.2,77.2,77.2,300.0,40.962,40.962,40.962,40.962,300.0
2010-12-09 11:00:00,76.95,76.95,76.9,76.9,200.0,40.8294,40.8294,40.8029,40.8029,200.0
2010-12-09 11:30:00,76.57,76.61,76.57,76.61,400.0,40.6278,40.649,40.6278,40.649,400.0
2010-12-09 12:00:00,76.61,76.61,76.61,76.61,0.0,40.649,40.649,40.649,40.649,0.0
2010-12-09 12:30:00,76.6,76.63,76.13,76.6,4800.0,40.6437,40.6596,40.3943,40.6437,4800.0
2010-12-09 13:00:00,76.51,77.24,76.4,77.12,5900.0,40.5959,40.9833,40.5376,40.9196,5900.0
2010-12-09 13:30:00,77.12,77.12,77.12,77.12,0.0,40.9196,40.9196,40.9196,40.9196,0.0
2010-12-09 14:00:00,77.52,77.52,76.98,76.98,1700.0,41.1318,41.1318,40.8453,40.8453,1700.0
2010-12-09 14:30:00,76.98,76.98,76.98,76.98,0.0,40.8453,40.8453,40.8453,40.8453,0.0
2010-12-09 15:00:00,77.23,77.29,76.93,76.93,900.0,40.978,41.0098,40.8188,40.8188,900.0
2010-12-09 15:30:00,76.96,76.96,76.92,76.95,400.0,40.8347,40.8347,40.8135,40.8294,400.0
2010-12-10 09:30:00,76.9,76.9,76.9,76.9,700.0,40.8029,40.8029,40.8029,40.8029,700.0
2010-12-10 10:00:00,77.0,77.0,76.95,76.95,300.0,40.8559,40.8559,40.8294,40.8294,300.0
2010-12-10 10:30:00,77.27,77.27,76.87,76.92,1500.0,40.9992,40.9992,40.7869,40.8135,1500.0
2010-12-10 11:00:00,77.0,77.0,77.0,77.0,200.0,40.8559,40.8559,40.8559,40.8559,200.0
2010-12-10 11:30:00,77.0,77.0,77.0,77.0,0.0,40.8559,40.8559,40.8559,40.8559,0.0
2010-12-10 12:00:00,77.0,77.0,77.0,77.0,0.0,40.8559,40.8559,40.8559,40.8559,0.0
2010-12-10 12:30:00,77.0,77.0,77.0,77.0,200.0,40.8559,40.8559,40.8559,40.8559,200.0
2010-12-10 13:00:00,76.96,76.96,76.96,76.96,100.0,40.8347,40.8347,40.8347,40.8347,100.0
2010-12-10 13:30:00,76.96,76.96,76.96,76.96,0.0,40.8347,40.8347,40.8347,40.8347,0.0
2010-12-10 14:00:00,77.0,77.0,77.0,77.0,200.0,40.8559,40.8559,40.8559,40.8559,200.0
2010-12-10 14:30:00,76.76,76.77,76.76,76.77,900.0,40.7286,40.7339,40.7286,40.7339,900.0
2010-12-10 15:00:00,76.77,76.77,76.77,76.77,0.0,40.7339,40.7339,40.7339,40.7339,0.0
2010-12-10 15:30:00,76.77,76.77,76.77,76.77,0.0,40.7339,40.7339,40.7339,40.7339,0.0
2010-12-13 09:30:00,76.85,76.85,76.85,76.85,2000.0,40.7763,40.7763,40.7763,40.7763,2000.0
2010-12-13 10:00:00,76.76,76.76,76.76,76.76,200.0,40.7286,40.7286,40.7286,40.7286,200.0
2010-12-13 10:30:00,76.51,76.51,76.24,76.24,1500.0,40.5959,40.5959,40.4527,40.4527,1500.0
2010-12-13 11:00:00,76.65,76.65,76.65,76.65,100.0,40.6702,40.6702,40.6702,40.6702,100.0
2010-12-13 11:30:00,76.65,76.65,76.65,76.65,0.0,40.6702,40.6702,40.6702,40.6702,0.0
2010-12-13 12:00:00,76.95,76.95,76.95,76.95,200.0,40.8294,40.8294,40.8294,40.8294,200.0
2010-12-13 12:30:00,76.92,76.93,76.92,76.93,300.0,40.8135,40.8188,40.8135,40.8188,300.0
2010-12-13 13:00:00,76.86,76.86,76.65,76.65,1000.0,40.7816,40.7816,40.6702,40.6702,1000.0
2010-12-13 13:30:00,76.87,76.9,76.87,76.9,400.0,40.7869,40.8029,40.7869,40.8029,400.0
2010-12-13 14:00:00,76.93,76.93,76.93,76.93,100.0,40.8188,40.8188,40.8188,40.8188,100.0
2010-12-13 14:30:00,76.93,76.93,76.93,76.93,0.0,40.8188,40.8188,40.8188,40.8188,0.0
2010-12-13 15:00:00,76.73,76.73,76.73,76.73,100.0,40.7127,40.7127,40.7127,40.7127,100.0
2010-12-13 15:30:00,76.7,76.94,76.7,76.74,400.0,40.6967,40.8241,40.6967,40.718,400.0
2010-12-14 09:30:00,76.0,76.0,76.0,76.0,1200.0,40.3253,40.3253,40.3253,40.3253,1200.0
2010-12-14 10:00:00,76.49,76.51,76.19,76.21,4300.0,40.5853,40.5959,40.4261,40.4367,4300.0
2010-12-14 10:30:00,76.05,76.05,76.05,76.05,100.0,40.3519,40.3519,40.3519,40.3519,100.0
2010-12-14 11:00:00,76.24,76.24,76.24,76.24,100.0,40.4527,40.4527,40.4527,40.4527,100.0
2010-12-14 11:30:00,76.24,76.24,76.24,76.24,0.0,40.4527,40.4527,40.4527,40.4527,0.0
2010-12-14 12:00:00,76.34,76.34,76.34,76.34,200.0,40.5057,40.5057,40.5057,40.5057,200.0
2010-12-14 12:30:00,76.35,76.35,76.35,76.35,200.0,40.511,40.511,40.511,40.511,200.0
2010-12-14 13:00:00,76.54,76.55,76.5,76.55,1000.0,40.6118,40.6172,40.5906,40.6172,1000.0
2010-12-14 13:30:00,76.55,76.55,76.55,76.55,0.0,40.6172,40.6172,40.6172,40.6172,0.0
2010-12-14 14:00:00,76.55,76.55,76.55,76.55,0.0,40.6172,40.6172,40.6172,40.6172,0.0
2010-12-14 14:30:00,75.98,75.98,75.71,75.86,1200.0,40.3147,40.3147,40.1715,40.251,1200.0
2010-12-14 15:00:00,75.76,75.83,75.7,75.7,5600.0,40.198,40.2351,40.1661,40.1661,5600.0
2010-12-14 15:30:00,75.79,75.98,75.79,75.81,800.0,40.2139,40.3147,40.2139,40.2245,800.0
2010-12-15 09:30:00,75.89,76.1,75.89,75.99,5100.0,40.267,40.3784,40.267,40.32,5100.0
2010-12-15 10:00:00,76.03,76.08,75.98,76.08,1100.0,40.3412,40.3678,40.3147,40.3678,1100.0
2010-12-15 10:30:00,75.93,76.03,75.87,75.87,300.0,40.2882,40.3412,40.2563,40.2563,300.0
2010-12-15 11:00:00,76.04,76.04,75.82,75.82,1500.0,40.3465,40.3465,40.2298,40.2298,1500.0
2010-12-15 11:30:00,76.01,76.01,75.77,75.77,200.0,40.3306,40.3306,40.2033,40.2033,200.0
2010-12-15 12:00:00,75.55,75.73,75.54,75.73,600.0,40.0866,40.1821,40.0812,40.1821,600.0
2010-12-15 12:30:00,75.61,75.77,75.6,75.75,20700.0,40.1184,40.2033,40.1131,40.1927,20700.0
2010-12-15 13:00:00,75.38,75.38,75.3,75.3,300.0,39.9964,39.9964,39.9539,39.9539,300.0
2010-12-15 13:30:00,75.3,75.3,75.3,75.3,200.0,39.9539,39.9539,39.9539,39.9539,200.0
2010-12-15 14:00:00,75.3,75.3,75.3,75.3,0.0,39.9539,39.9539,39.9539,39.9539,0.0
2010-12-15 14:30:00,75.0,75.0,75.0,75.0,100.0,39.7947,39.7947,39.7947,39.7947,100.0
2010-12-15 15:00:00,75.27,75.46,75.27,75.38,800.0,39.938,40.0388,39.938,39.9964,800.0
2010-12-15 15:30:00,75.51,75.51,75.47,75.51,700.0,40.0653,40.0653,40.0441,40.0653,700.0
2010-12-16 09:30:00,75.81,75.81,75.81,75.81,200.0,40.2245,40.2245,40.2245,40.2245,200.0
2010-12-16 10:00:00,75.64,75.64,75.19,75.19,600.0,40.1343,40.1343,39.8955,39.8955,600.0
2010-12-16 10:30:00,75.19,75.19,75.19,75.19,0.0,39.8955,39.8955,39.8955,39.8955,0.0
2010-12-16 11:00:00,75.19,75.19,75.19,75.19,0.0,39.8955,39.8955,39.8955,39.8955,0.0
2010-12-16 11:30:00,75.25,75.25,75.25,75.25,300.0,39.9274,39.9274,39.9274,39.9274,300.0
2010-12-16 12:00:00,75.25,75.25,75.25,75.25,900.0,39.9274,39.9274,39.9274,39.9274,900.0
2010-12-16 12:30:00,75.47,75.67,75.47,75.67,1000.0,40.0441,40.1502,40.0441,40.1502,1000.0
2010-12-16 13:00:00,75.67,75.67,75.67,75.67,0.0,40.1502,40.1502,40.1502,40.1502,0.0
2010-12-16 13:30:00,75.67,75.67,75.67,75.67,0.0,40.1502,40.1502,40.1502,40.1502,0.0
2010-12-16 14:00:00,75.34,75.34,75.34,75.34,100.0,39.9751,39.9751,39.9751,39.9751,100.0
2010-12-16 14:30:00,75.73,75.73,75.73,75.73,100.0,40.1821,40.1821,40.1821,40.1821,100.0
2010-12-16 15:00:00,75.78,75.8,75.48,75.48,700.0,40.2086,40.2192,40.0494,40.0494,700.0
2010-12-16 15:30:00,75.48,75.48,75.48,75.48,0.0,40.0494,40.0494,40.0494,40.0494,0.0
2010-12-17 09:30:00,76.29,76.29,75.95,75.95,5900.0,40.4792,40.4792,40.2988,40.2988,5900.0
2010-12-17 10:00:00,76.01,76.28,75.96,76.02,5400.0,40.3306,40.4739,40.3041,40.3359,5400.0
2010-12-17 10:30:00,76.02,76.02,76.02,76.02,0.0,40.3359,40.3359,40.3359,40.3359,0.0
2010-12-17 11:00:00,76.32,76.32,76.32,76.32,100.0,40.4951,40.4951,40.4951,40.4951,100.0
2010-12-17 11:30:00,76.34,76.34,76.34,76.34,200.0,40.5057,40.5057,40.5057,40.5057,200.0
2010-12-17 12:00:00,76.34,76.34,76.34,76.34,0.0,40.5057,40.5057,40.5057,40.5057,0.0
2010-12-17 12:30:00,76.36,76.38,76.35,76.38,500.0,40.5163,40.527,40.511,40.527,500.0
2010-12-17 13:00:00,76.38,76.38,76.38,76.38,0.0,40.527,40.527,40.527,40.527,0.0
2010-12-17 13:30:00,76.49,76.53,76.49,76.53,500.0,40.5853,40.6065,40.5853,40.6065,500.0
2010-12-17 14:00:00,76.85,76.86,76.85,76.86,300.0,40.7763,40.7816,40.7763,40.7816,300.0
2010-12-17 14:30:00,76.9,76.9,76.9,76.9,700.0,40.8029,40.8029,40.8029,40.8029,700.0
2010-12-17 15:00:00,77.1,77.2,77.1,77.2,1500.0,40.909,40.962,40.909,40.962,1500.0
2010-12-17 15:30:00,77.15,77.15,77.1,77.1,900.0,40.9355,40.9355,40.909,40.909,900.0
2010-12-20 09:30:00,77.52,77.52,77.52,77.52,1400.0,41.1318,41.1318,41.1318,41.1318,1400.0
2010-12-20 10:00:00,77.44,77.55,77.33,77.51,2400.0,41.0894,41.1477,41.031,41.1265,2400.0
2010-12-20 10:30:00,77.51,77.51,77.51,77.51,0.0,41.1265,41.1265,41.1265,41.1265,0.0
2010-12-20 11:00:00,77.63,77.63,77.63,77.63,100.0,41.1902,41.1902,41.1902,41.1902,100.0
2010-12-20 11:30:00,77.42,77.42,77.41,77.41,400.0,41.0788,41.0788,41.0735,41.0735,400.0
2010-12-20 12:00:00,77.41,77.41,77.41,77.41,0.0,41.0735,41.0735,41.0735,41.0735,0.0
2010-12-20 12:30:00,77.41,77.41,77.41,77.41,0.0,41.0735,41.0735,41.0735,41.0735,0.0
2010-12-20 13:00:00,77.41,77.41,77.41,77.41,0.0,41.0735,41.0735,41.0735,41.0735,0.0
2010-12-20 13:30:00,76.96,76.96,76.96,76.96,100.0,40.8347,40.8347,40.8347,40.8347,100.0
2010-12-20 14:00:00,76.85,76.85,76.85,76.85,100.0,40.7763,40.7763,40.7763,40.7763,100.0
2010-12-20 14:30:00,76.85,76.85,76.85,76.85,0.0,40.7763,40.7763,40.7763,40.7763,0.0
2010-12-20 15:00:00,77.01,77.01,76.8,76.8,400.0,40.8612,40.8612,40.7498,40.7498,400.0
2010-12-20 15:30:00,76.83,76.83,76.83,76.83,100.0,40.7657,40.7657,40.7657,40.7657,100.0
2010-12-21 09:30:00,76.7,76.7,76.7,76.7,200.0,40.6967,40.6967,40.6967,40.6967,200.0
2010-12-21 10:00:00,76.95,76.95,76.95,76.95,100.0,40.8294,40.8294,40.8294,40.8294,100.0
2010-12-21 10:30:00,76.95,76.95,76.95,76.95,0.0,40.8294,40.8294,40.8294,40.8294,0.0
2010-12-21 11:00:00,77.12,77.12,77.12,77.12,400.0,40.9196,40.9196,40.9196,40.9196,400.0
2010-12-21 11:30:00,76.81,76.81,76.81,76.81,300.0,40.7551,40.7551,40.7551,40.7551,300.0
2010-12-21 12:00:00,76.68,76.68,76.68,76.68,100.0,40.6861,40.6861,40.6861,40.6861,100.0
2010-12-21 12:30:00,76.68,76.68,76.68,76.68,0.0,40.6861,40.6861,40.6861,40.6861,0.0
2010-12-21 13:00:00,76.68,76.68,76.68,76.68,0.0,40.6861,40.6861,40.6861,40.6861,0.0
2010-12-21 13:30:00,76.75,76.75,76.66,76.69,1500.0,40.7233,40.7233,40.6755,40.6914,1500.0
2010-12-21 14:00:00,76.8,76.8,76.8,76.8,1200.0,40.7498,40.7498,40.7498,40.7498,1200.0
2010-12-21 14:30:00,76.8,76.8,76.8,76.8,0.0,40.7498,40.7498,40.7498,40.7498,0.0
2010-12-21 15:00:00,77.15,77.15,77.15,77.15,400.0,40.9355,40.9355,40.9355,40.9355,400.0
2010-12-21 15:30:00,77.15,77.15,77.15,77.15,600.0,40.9355,40.9355,40.9355,40.9355,600.0
2010-12-22 09:30:00,77.11,77.11,77.11,77.11,200.0,40.9143,40.9143,40.9143,40.9143,200.0
2010-12-22 10:00:00,77.11,77.11,77.11,77.11,0.0,40.9143,40.9143,40.9143,40.9143,0.0
2010-12-22 10:30:00,77.36,77.36,77.17,77.21,800.0,41.0469,41.0469,40.9461,40.9673,800.0
2010-12-22 11:00:00,77.17,77.17,77.17,77.17,100.0,40.9461,40.9461,40.9461,40.9461,100.0
2010-12-22 11:30:00,77.17,77.17,77.17,77.17,0.0,40.9461,40.9461,40.9461,40.9461,0.0
2010-12-22 12:00:00,77.17,77.17,77.17,77.17,0.0,40.9461,40.9461,40.9461,40.9461,0.0
2010-12-22 12:30:00,77.17,77.17,77.17,77.17,0.0,40.9461,40.9461,40.9461,40.9461,0.0
2010-12-22 13:00:00,77.1,77.1,77.1,77.1,200.0,40.909,40.909,40.909,40.909,200.0
2010-12-22 13:30:00,77.07,77.07,77.07,77.07,100.0,40.8931,40.8931,40.8931,40.8931,100.0
2010-12-22 14:00:00,77.07,77.07,77.07,77.07,0.0,40.8931,40.8931,40.8931,40.8931,0.0
2010-12-22 14:30:00,77.07,77.16,77.07,77.16,200.0,40.8931,40.9408,40.8931,40.9408,200.0
2010-12-22 15:00:00,77.29,77.29,77.03,77.06,500.0,41.0098,41.0098,40.8718,40.8878,500.0
2010-12-22 15:30:00,77.06,77.06,77.06,77.06,0.0,40.8878,40.8878,40.8878,40.8878,0.0
2010-12-23 09:30:00,77.05,77.06,77.0,77.06,1400.0,40.8824,40.8878,40.8559,40.8878,1400.0
2010-12-23 10:00:00,76.95,76.95,76.95,76.95,100.0,40.8294,40.8294,40.8294,40.8294,100.0
2010-12-23 10:30:00,76.95,76.95,76.95,76.95,0.0,40.8294,40.8294,40.8294,40.8294,0.0
2010-12-23 11:00:00,76.95,76.95,76.95,76.95,0.0,40.8294,40.8294,40.8294,40.8294,0.0
2010-12-23 11:30:00,76.95,76.95,76.95,76.95,200.0,40.8294,40.8294,40.8294,40.8294,200.0
2010-12-23 12:00:00,76.95,76.95,76.95,76.95,0.0,40.8294,40.8294,40.8294,40.8294,0.0
2010-12-23 12:30:00,76.95,76.95,76.95,76.95,0.0,40.8294,40.8294,40.8294,40.8294,0.0
2010-12-23 13:00:00,76.95,76.95,76.95,76.95,0.0,40.8294,40.8294,40.8294,40.8294,0.0
2010-12-23 13:30:00,77.07,77.08,77.06,77.06,118400.0,40.8931,40.8984,40.8878,40.8878,118400.0
2010-12-23 14:00:00,77.15,77.17,77.05,77.16,4900.0,40.9355,40.9461,40.8824,40.9408,4900.0
2010-12-23 14:30:00,77.15,77.17,77.15,77.17,600.0,40.9355,40.9461,40.9355,40.9461,600.0
2010-12-23 15:00:00,77.17,77.17,77.17,77.17,0.0,40.9461,40.9461,40.9461,40.9461,0.0
2010-12-23 15:30:00,77.06,77.06,77.06,77.06,500.0,40.8878,40.8878,40.8878,40.8878,500.0
2010-12-27 09:30:00,76.52,76.52,76.35,76.35,3400.0,40.9181,40.9181,40.8272,40.8272,3400.0
2010-12-27 10:00:00,76.37,76.41,76.01,76.01,7300.0,40.8379,40.8593,40.6454,40.6454,7300.0
2010-12-27 10:30:00,76.29,76.29,76.04,76.04,700.0,40.7951,40.7951,40.6614,40.6614,700.0
2010-12-27 11:00:00,76.04,76.04,76.04,76.04,0.0,40.6614,40.6614,40.6614,40.6614,0.0
2010-12-27 11:30:00,76.04,76.04,76.04,76.04,0.0,40.6614,40.6614,40.6614,40.6614,0.0
2010-12-27 12:00:00,76.38,76.38,76.35,76.35,300.0,40.8432,40.8432,40.8272,40.8272,300.0
2010-12-27 12:30:00,76.19,76.19,76.17,76.17,400.0,40.7416,40.7416,40.7309,40.7309,400.0
2010-12-27 13:00:00,76.17,76.17,76.17,76.17,0.0,40.7309,40.7309,40.7309,40.7309,0.0
2010-12-27 13:30:00,76.17,76.17,76.17,76.17,0.0,40.7309,40.7309,40.7309,40.7309,0.0
2010-12-27 14:00:00,76.17,76.17,76.17,76.17,0.0,40.7309,40.7309,40.7309,40.7309,0.0
2010-12-27 14:30:00,76.83,76.83,76.83,76.83,100.0,41.0839,41.0839,41.0839,41.0839,100.0
2010-12-27 15:00:00,76.83,76.83,76.83,76.83,0.0,41.0839,41.0839,41.0839,41.0839,0.0
2010-12-27 15:30:00,76.75,76.75,76.75,76.75,100.0,41.0411,41.0411,41.0411,41.0411,100.0
2010-12-28 09:30:00,76.75,76.75,76.75,76.75,100.0,41.0411,41.0411,41.0411,41.0411,100.0
2010-12-28 10:00:00,76.47,76.47,76.38,76.38,600.0,40.8914,40.8914,40.8432,40.8432,600.0
2010-12-28 10:30:00,76.56,76.56,76.56,76.56,100.0,40.9395,40.9395,40.9395,40.9395,100.0
2010-12-28 11:00:00,76.56,76.56,76.56,76.56,0.0,40.9395,40.9395,40.9395,40.9395,0.0
2010-12-28 11:30:00,76.56,76.56,76.56,76.56,0.0,40.9395,40.9395,40.9395,40.9395,0.0
2010-12-28 12:00:00,76.56,76.56,76.56,76.56,0.0,40.9395,40.9395,40.9395,40.9395,0.0
2010-12-28 12:30:00,76.38,76.38,76.38,76.38,500.0,40.8432,40.8432,40.8432,40.8432,500.0
2010-12-28 13:00:00,76.39,76.39,76.2,76.27,39200.0,40.8486,40.8486,40.747,40.7844,39200.0
2010-12-28 13:30:00,76.19,76.19,76.19,76.19,1000.0,40.7416,40.7416,40.7416,40.7416,1000.0
2010-12-28 14:00:00,76.15,76.15,76.15,76.15,800.0,40.7203,40.7203,40.7203,40.7203,800.0
2010-12-28 14:30:00,76.0,76.0,75.85,75.85,1600.0,40.64,40.64,40.5598,40.5598,1600.0
2010-12-28 15:00:00,75.85,75.85,75.85,75.85,0.0,40.5598,40.5598,40.5598,40.5598,0.0
2010-12-28 15:30:00,76.1,76.1,76.1,76.1,100.0,40.6935,40.6935,40.6935,40.6935,100.0
2010-12-29 11:00:00,76.33,76.33,76.33,76.33,300.0,40.8165,40.8165,40.8165,40.8165,300.0
2010-12-29 11:30:00,76.33,76.33,76.33,76.33,0.0,40.8165,40.8165,40.8165,40.8165,0.0
2010-12-29 12:00:00,76.15,76.44,76.15,76.15,1800.0,40.7203,40.8753,40.7203,40.7203,1800.0
2010-12-29 12:30:00,76.15,76.15,76.15,76.15,0.0,40.7203,40.7203,40.7203,40.7203,0.0
2010-12-29 13:00:00,76.46,76.88,76.46,76.82,1900.0,40.886,41.1106,40.886,41.0785,1900.0
2010-12-29 13:30:00,76.82,76.82,76.82,76.82,0.0,41.0785,41.0785,41.0785,41.0785,0.0
2010-12-29 14:00:00,76.8,77.13,76.8,77.13,2300.0,41.0678,41.2443,41.0678,41.2443,2300.0
2010-12-29 14:30:00,77.11,77.11,77.11,77.11,400.0,41.2336,41.2336,41.2336,41.2336,400.0
2010-12-29 15:00:00,77.11,77.11,77.11,77.11,0.0,41.2336,41.2336,41.2336,41.2336,0.0
2010-12-29 15:30:00,76.95,76.95,76.95,76.95,300.0,41.148,41.148,41.148,41.148,300.0
2010-12-30 09:30:00,77.18,77.18,77.18,77.18,800.0,41.271,41.271,41.271,41.271,800.0
2010-12-30 10:00:00,76.8,76.8,76.8,76.8,40700.0,41.0678,41.0678,41.0678,41.0678,40700.0
2010-12-30 10:30:00,76.8,76.81,76.8,76.81,20000.0,41.0678,41.0732,41.0678,41.0732,20000.0
2010-12-30 11:00:00,76.78,76.83,76.78,76.83,11000.0,41.0571,41.0839,41.0571,41.0839,11000.0
2010-12-30 11:30:00,76.83,76.83,76.8,76.81,1800.0,41.0839,41.0839,41.0678,41.0732,1800.0
2010-12-30 12:00:00,76.85,76.85,76.8,76.83,9400.0,41.0946,41.0946,41.0678,41.0839,9400.0
2010-12-30 12:30:00,76.73,76.79,76.73,76.79,600.0,41.0304,41.0625,41.0304,41.0625,600.0
2010-12-30 13:00:00,76.79,76.79,76.73,76.73,1300.0,41.0625,41.0625,41.0304,41.0304,1300.0
2010-12-30 13:30:00,77.05,77.05,77.05,77.05,1600.0,41.2015,41.2015,41.2015,41.2015,1600.0
2010-12-30 14:00:00,76.75,76.88,76.75,76.88,1300.0,41.0411,41.1106,41.0411,41.1106,1300.0
2010-12-30 14:30:00,76.88,76.88,76.88,76.88,0.0,41.1106,41.1106,41.1106,41.1106,0.0
2010-12-30 15:00:00,76.88,76.88,76.88,76.88,0.0,41.1106,41.1106,41.1106,41.1106,0.0
2010-12-30 15:30:00,76.88,76.88,76.88,76.88,0.0,41.1106,41.1106,41.1106,41.1106,0.0
2010-12-31 09:30:00,77.49,77.49,77.49,77.49,800.0,41.4368,41.4368,41.4368,41.4368,800.0
2010-12-31 10:00:00,77.41,77.41,77.41,77.41,200.0,41.394,41.394,41.394,41.394,200.0
2010-12-31 10:30:00,77.41,77.41,77.41,77.41,600.0,41.394,41.394,41.394,41.394,600.0
2010-12-31 11:00:00,77.5,77.5,77.5,77.5,200.0,41.4421,41.4421,41.4421,41.4421,200.0
2010-12-31 11:30:00,77.46,77.46,77.46,77.46,800.0,41.4208,41.4208,41.4208,41.4208,800.0
2010-12-31 12:00:00,77.6,77.6,77.51,77.51,1100.0,41.4956,41.4956,41.4475,41.4475,1100.0
2010-12-31 12:30:00,77.58,77.75,77.52,77.75,1500.0,41.4849,41.5758,41.4528,41.5758,1500.0
2010-12-31 13:00:00,77.75,77.75,77.75,77.75,0.0,41.5758,41.5758,41.5758,41.5758,0.0
2010-12-31 13:30:00,77.57,77.57,77.57,77.57,100.0,41.4796,41.4796,41.4796,41.4796,100.0
2010-12-31 14:00:00,77.57,77.57,77.57,77.57,0.0,41.4796,41.4796,41.4796,41.4796,0.0
2010-12-31 14:30:00,77.57,77.57,77.57,77.57,0.0,41.4796,41.4796,41.4796,41.4796,0.0
2010-12-31 15:00:00,77.52,77.52,77.52,77.52,100.0,41.4528,41.4528,41.4528,41.4528,100.0
2010-12-31 15:30:00,77.52,77.52,77.52,77.52,0.0,41.4528,41.4528,41.4528,41.4528,0.0
2011-01-03 09:30:00,77.32,77.32,77.32,77.32,1400.0,41.3459,41.3459,41.3459,41.3459,1400.0
2011-01-03 10:00:00,77.32,77.32,77.32,77.32,0.0,41.3459,41.3459,41.3459,41.3459,0.0
2011-01-03 10:30:00,77.48,77.48,77.48,77.48,100.0,41.4315,41.4315,41.4315,41.4315,100.0
2011-01-03 11:00:00,77.54,77.54,77.54,77.54,400.0,41.4635,41.4635,41.4635,41.4635,400.0
2011-01-03 11:30:00,77.81,77.81,77.81,77.81,100.0,41.6079,41.6079,41.6079,41.6079,100.0
2011-01-03 12:00:00,77.81,77.81,77.81,77.81,0.0,41.6079,41.6079,41.6079,41.6079,0.0
2011-01-03 12:30:00,77.65,77.65,77.65,77.65,1000.0,41.5224,41.5224,41.5224,41.5224,1000.0
2011-01-03 13:00:00,77.73,77.73,77.73,77.73,200.0,41.5651,41.5651,41.5651,41.5651,200.0
2011-01-03 13:30:00,77.7,77.7,77.59,77.59,600.0,41.5491,41.5491,41.4903,41.4903,600.0
2011-01-03 14:00:00,77.59,77.59,77.59,77.59,0.0,41.4903,41.4903,41.4903,41.4903,0.0
2011-01-03 14:30:00,77.73,77.73,77.73,77.73,100.0,41.5651,41.5651,41.5651,41.5651,100.0
2011-01-03 15:00:00,77.72,77.72,77.72,77.72,1000.0,41.5598,41.5598,41.5598,41.5598,1000.0
2011-01-03 15:30:00,77.72,77.72,77.72,77.72,0.0,41.5598,41.5598,41.5598,41.5598,0.0
2011-01-04 09:30:00,77.75,77.75,77.65,77.65,500.0,41.5758,41.5758,41.5224,41.5224,500.0
2011-01-04 10:00:00,77.65,77.65,77.65,77.65,0.0,41.5224,41.5224,41.5224,41.5224,0.0
2011-01-04 10:30:00,77.65,77.65,77.65,77.65,0.0,41.5224,41.5224,41.5224,41.5224,0.0
2011-01-04 11:00:00,77.55,77.55,77.55,77.55,200.0,41.4689,41.4689,41.4689,41.4689,200.0
2011-01-04 11:30:00,77.55,77.55,77.55,77.55,0.0,41.4689,41.4689,41.4689,41.4689,0.0
2011-01-04 12:00:00,77.55,77.55,77.55,77.55,0.0,41.4689,41.4689,41.4689,41.4689,0.0
2011-01-04 12:30:00,77.67,77.67,77.67,77.67,300.0,41.5331,41.5331,41.5331,41.5331,300.0
2011-01-04 13:00:00,77.64,77.64,77.64,77.64,600.0,41.517,41.517,41.517,41.517,600.0
2011-01-04 13:30:00,77.62,77.62,77.58,77.58,300.0,41.5063,41.5063,41.4849,41.4849,300.0
2011-01-04 14:00:00,77.59,77.59,77.51,77.51,400.0,41.4903,41.4903,41.4475,41.4475,400.0
2011-01-04 14:30:00,77.51,77.51,77.51,77.51,0.0,41.4475,41.4475,41.4475,41.4475,0.0
2011-01-04 15:00:00,77.35,77.35,77.35,77.35,500.0,41.3619,41.3619,41.3619,41.3619,500.0
2011-01-04 15:30:00,77.46,77.46,77.46,77.46,400.0,41.4208,41.4208,41.4208,41.4208,400.0
2011-01-05 09:30:00,77.34,77.34,77.26,77.26,800.0,41.3566,41.3566,41.3138,41.3138,800.0
2011-01-05 10:00:00,77.33,77.33,77.33,77.33,200.0,41.3512,41.3512,41.3512,41.3512,200.0
2011-01-05 10:30:00,77.3,77.3,77.0,77.02,500.0,41.3352,41.3352,41.1748,41.1855,500.0
2011-01-05 11:00:00,77.0,77.0,76.86,76.86,2200.0,41.1748,41.1748,41.0999,41.0999,2200.0
2011-01-05 11:30:00,76.88,76.88,76.88,76.88,500.0,41.1106,41.1106,41.1106,41.1106,500.0
2011-01-05 12:00:00,76.88,76.88,76.88,76.88,0.0,41.1106,41.1106,41.1106,41.1106,0.0
2011-01-05 12:30:00,76.92,76.97,76.92,76.97,500.0,41.132,41.1587,41.132,41.1587,500.0
2011-01-05 13:00:00,76.95,76.95,76.92,76.92,1200.0,41.148,41.148,41.132,41.132,1200.0
2011-01-05 13:30:00,76.72,76.72,76.72,76.72,200.0,41.0251,41.0251,41.0251,41.0251,200.0
2011-01-05 14:00:00,76.5,76.82,76.5,76.65,900.0,40.9074,41.0785,40.9074,40.9876,900.0
2011-01-05 14:30:00,76.6,76.6,76.6,76.6,900.0,40.9609,40.9609,40.9609,40.9609,900.0
2011-01-05 15:00:00,76.73,76.73,76.73,76.73,100.0,41.0304,41.0304,41.0304,41.0304,100.0
2011-01-05 15:30:00,76.74,76.82,76.57,76.81,700.0,41.0357,41.0785,40.9448,41.0732,700.0
2011-01-06 09:30:00,76.6,76.6,76.6,76.6,500.0,40.9609,40.9609,40.9609,40.9609,500.0
2011-01-06 10:00:00,76.6,76.6,76.6,76.6,0.0,40.9609,40.9609,40.9609,40.9609,0.0
2011-01-06 10:30:00,76.96,76.98,76.96,76.98,300.0,41.1534,41.1641,41.1534,41.1641,300.0
2011-01-06 11:00:00,77.08,77.09,77.07,77.07,1000.0,41.2176,41.2229,41.2122,41.2122,1000.0
2011-01-06 11:30:00,77.0,77.0,76.75,76.75,400.0,41.1748,41.1748,41.0411,41.0411,400.0
2011-01-06 12:00:00,77.15,77.24,77.15,77.24,800.0,41.255,41.3031,41.255,41.3031,800.0
2011-01-06 12:30:00,76.79,76.79,76.79,76.79,500.0,41.0625,41.0625,41.0625,41.0625,500.0
2011-01-06 13:00:00,76.79,76.79,76.79,76.79,0.0,41.0625,41.0625,41.0625,41.0625,0.0
2011-01-06 13:30:00,76.79,76.79,76.79,76.79,0.0,41.0625,41.0625,41.0625,41.0625,0.0
2011-01-06 14:00:00,76.8,76.8,76.6,76.76,900.0,41.0678,41.0678,40.9609,41.0464,900.0
2011-01-06 14:30:00,76.76,76.76,76.76,76.76,0.0,41.0464,41.0464,41.0464,41.0464,0.0
2011-01-06 15:00:00,76.92,76.92,76.92,76.92,200.0,41.132,41.132,41.132,41.132,200.0
2011-01-06 15:30:00,76.95,76.95,76.6,76.6,900.0,41.148,41.148,40.9609,40.9609,900.0
2011-01-07 09:30:00,76.84,76.84,76.84,76.84,2000.0,41.0892,41.0892,41.0892,41.0892,2000.0
2011-01-07 10:00:00,76.84,76.84,76.84,76.84,0.0,41.0892,41.0892,41.0892,41.0892,0.0
2011-01-07 10:30:00,76.84,76.84,76.84,76.84,0.0,41.0892,41.0892,41.0892,41.0892,0.0
2011-01-07 11:00:00,76.9,76.9,76.9,76.9,500.0,41.1213,41.1213,41.1213,41.1213,500.0
2011-01-07 11:30:00,77.16,77.16,76.96,76.96,200.0,41.2603,41.2603,41.1534,41.1534,200.0
2011-01-07 12:00:00,77.09,77.16,76.78,76.79,5000.0,41.2229,41.2603,41.0571,41.0625,5000.0
2011-01-07 12:30:00,77.0,77.0,77.0,77.0,100.0,41.1748,41.1748,41.1748,41.1748,100.0
2011-01-07 13:00:00,76.83,76.87,76.82,76.87,500.0,41.0839,41.1053,41.0785,41.1053,500.0
2011-01-07 13:30:00,76.76,76.92,76.76,76.92,1100.0,41.0464,41.132,41.0464,41.132,1100.0
2011-01-07 14:00:00,76.92,76.92,76.92,76.92,0.0,41.132,41.132,41.132,41.132,0.0
2011-01-07 14:30:00,76.96,76.96,76.96,76.96,400.0,41.1534,41.1534,41.1534,41.1534,400.0
2011-01-07 15:00:00,76.79,76.8,76.79,76.8,200.0,41.0625,41.0678,41.0625,41.0678,200.0
2011-01-07 15:30:00,76.84,77.0,76.77,76.77,25300.0,41.0892,41.1748,41.0518,41.0518,25300.0
2011-01-10 09:30:00,77.51,77.51,77.51,77.51,1200.0,41.4475,41.4475,41.4475,41.4475,1200.0
2011-01-10 10:00:00,77.56,77.56,77.49,77.51,5100.0,41.4742,41.4742,41.4368,41.4475,5100.0
2011-01-10 10:30:00,77.51,77.51,77.51,77.51,0.0,41.4475,41.4475,41.4475,41.4475,0.0
2011-01-10 11:00:00,77.51,77.51,77.51,77.51,0.0,41.4475,41.4475,41.4475,41.4475,0.0
2011-01-10 11:30:00,77.01,77.39,77.01,77.35,400.0,41.1801,41.3833,41.1801,41.3619,400.0
2011-01-10 12:00:00,77.3,77.3,77.28,77.3,5800.0,41.3352,41.3352,41.3245,41.3352,5800.0
2011-01-10 12:30:00,77.25,77.25,76.9,76.9,3000.0,41.3085,41.3085,41.1213,41.1213,3000.0
2011-01-10 13:00:00,76.9,76.9,76.9,76.9,1200.0,41.1213,41.1213,41.1213,41.1213,1200.0
2011-01-10 13:30:00,76.9,76.9,76.9,76.9,0.0,41.1213,41.1213,41.1213,41.1213,0.0
2011-01-10 14:00:00,76.9,76.9,76.9,76.9,0.0,41.1213,41.1213,41.1213,41.1213,0.0
2011-01-10 14:30:00,77.01,77.01,77.0,77.0,700.0,41.1801,41.1801,41.1748,41.1748,700.0
2011-01-10 15:00:00,76.98,76.98,76.98,76.98,100.0,41.1641,41.1641,41.1641,41.1641,100.0
2011-01-10 15:30:00,77.07,77.07,77.07,77.07,300.0,41.2122,41.2122,41.2122,41.2122,300.0
2011-01-11 09:30:00,77.16,77.16,77.16,77.16,100.0,41.2603,41.2603,41.2603,41.2603,100.0
2011-01-11 10:00:00,76.89,76.89,76.89,76.89,200.0,41.116,41.116,41.116,41.116,200.0
2011-01-11 10:30:00,76.94,76.94,76.79,76.79,200.0,41.1427,41.1427,41.0625,41.0625,200.0
2011-01-11 11:00:00,76.79,76.79,76.79,76.79,0.0,41.0625,41.0625,41.0625,41.0625,0.0
2011-01-11 11:30:00,76.79,76.79,76.79,76.79,100.0,41.0625,41.0625,41.0625,41.0625,100.0
2011-01-11 12:00:00,76.77,76.77,76.77,76.77,500.0,41.0518,41.0518,41.0518,41.0518,500.0
2011-01-11 12:30:00,76.77,76.77,76.77,76.77,0.0,41.0518,41.0518,41.0518,41.0518,0.0
2011-01-11 13:00:00,76.79,76.79,76.79,76.79,200.0,41.0625,41.0625,41.0625,41.0625,200.0
2011-01-11 13:30:00,76.85,77.0,76.85,77.0,500.0,41.0946,41.1748,41.0946,41.1748,500.0
2011-01-11 14:00:00,76.99,77.2,76.99,77.15,1100.0,41.1694,41.2817,41.1694,41.255,1100.0
2011-01-11 14:30:00,77.15,77.15,77.15,77.15,100.0,41.255,41.255,41.255,41.255,100.0
2011-01-11 15:00:00,77.15,77.15,77.15,77.15,0.0,41.255,41.255,41.255,41.255,0.0
2011-01-11 15:30:00,77.15,77.15,77.15,77.15,0.0,41.255,41.255,41.255,41.255,0.0
2011-01-12 09:30:00,77.26,77.26,77.26,77.26,200.0,41.3138,41.3138,41.3138,41.3138,200.0
2011-01-12 10:00:00,77.26,77.26,77.26,77.26,0.0,41.3138,41.3138,41.3138,41.3138,0.0
2011-01-12 10:30:00,77.0,77.0,77.0,77.0,200.0,41.1748,41.1748,41.1748,41.1748,200.0
2011-01-12 11:00:00,76.94,76.94,76.94,76.94,100.0,41.1427,41.1427,41.1427,41.1427,100.0
2011-01-12 11:30:00,76.94,76.94,76.94,76.94,0.0,41.1427,41.1427,41.1427,41.1427,0.0
2011-01-12 12:00:00,76.9,76.92,76.9,76.92,200.0,41.1213,41.132,41.1213,41.132,200.0
2011-01-12 12:30:00,76.89,76.89,76.89,76.89,100.0,41.116,41.116,41.116,41.116,100.0
2011-01-12 13:00:00,76.91,76.92,76.91,76.92,200.0,41.1267,41.132,41.1267,41.132,200.0
2011-01-12 13:30:00,76.92,76.92,76.92,76.92,0.0,41.132,41.132,41.132,41.132,0.0
2011-01-12 14:00:00,76.92,76.92,76.92,76.92,200.0,41.132,41.132,41.132,41.132,200.0
2011-01-12 14:30:00,76.92,76.92,76.92,76.92,0.0,41.132,41.132,41.132,41.132,0.0
2011-01-12 15:00:00,76.9,76.9,76.9,76.9,100.0,41.1213,41.1213,41.1213,41.1213,100.0
2011-01-12 15:30:00,77.03,77.03,76.96,76.96,400.0,41.1908,41.1908,41.1534,41.1534,400.0
2011-01-13 09:30:00,77.16,77.16,77.16,77.16,500.0,41.2603,41.2603,41.2603,41.2603,500.0
2011-01-13 10:00:00,77.16,77.16,77.16,77.16,0.0,41.2603,41.2603,41.2603,41.2603,0.0
2011-01-13 10:30:00,77.16,77.16,77.16,77.16,0.0,41.2603,41.2603,41.2603,41.2603,0.0
2011-01-13 11:00:00,77.0,77.0,77.0,77.0,100.0,41.1748,41.1748,41.1748,41.1748,100.0
2011-01-13 11:30:00,77.47,77.47,77.47,77.47,100.0,41.4261,41.4261,41.4261,41.4261,100.0
2011-01-13 12:00:00,77.47,77.47,77.47,77.47,0.0,41.4261,41.4261,41.4261,41.4261,0.0
2011-01-13 12:30:00,77.41,77.75,77.41,77.64,16300.0,41.394,41.5758,41.394,41.517,16300.0
2011-01-13 13:00:00,77.5,77.56,77.5,77.5,6100.0,41.4421,41.4742,41.4421,41.4421,6100.0
2011-01-13 13:30:00,77.5,77.5,77.5,77.5,0.0,41.4421,41.4421,41.4421,41.4421,0.0
2011-01-13 14:00:00,77.5,77.5,77.5,77.5,0.0,41.4421,41.4421,41.4421,41.4421,0.0
2011-01-13 14:30:00,77.5,77.5,77.5,77.5,0.0,41.4421,41.4421,41.4421,41.4421,0.0
2011-01-13 15:00:00,77.32,77.32,77.32,77.32,100.0,41.3459,41.3459,41.3459,41.3459,100.0
2011-01-13 15:30:00,77.11,77.11,77.11,77.11,100.0,41.2336,41.2336,41.2336,41.2336,100.0
2011-01-14 09:30:00,77.12,77.12,77.11,77.11,200.0,41.2389,41.2389,41.2336,41.2336,200.0
2011-01-14 10:00:00,77.11,77.11,77.11,77.11,0.0,41.2336,41.2336,41.2336,41.2336,0.0
2011-01-14 10:30:00,77.11,77.11,77.11,77.11,0.0,41.2336,41.2336,41.2336,41.2336,0.0
2011-01-14 11:00:00,77.11,77.11,77.11,77.11,0.0,41.2336,41.2336,41.2336,41.2336,0.0
2011-01-14 11:30:00,77.59,77.59,77.51,77.58,1300.0,41.4903,41.4903,41.4475,41.4849,1300.0
2011-01-14 12:00:00,77.22,77.57,77.22,77.57,300.0,41.2924,41.4796,41.2924,41.4796,300.0
2011-01-14 12:30:00,77.57,77.57,77.57,77.57,0.0,41.4796,41.4796,41.4796,41.4796,0.0
2011-01-14 13:00:00,77.57,77.57,77.57,77.57,0.0,41.4796,41.4796,41.4796,41.4796,0.0
2011-01-14 13:30:00,77.57,77.57,77.57,77.57,0.0,41.4796,41.4796,41.4796,41.4796,0.0
2011-01-14 14:00:00,77.01,77.01,77.01,77.01,200.0,41.1801,41.1801,41.1801,41.1801,200.0
2011-01-14 14:30:00,77.01,77.01,77.01,77.01,0.0,41.1801,41.1801,41.1801,41.1801,0.0
2011-01-14 15:00:00,77.21,77.21,77.21,77.21,100.0,41.2871,41.2871,41.2871,41.2871,100.0
2011-01-14 15:30:00,77.2,77.21,77.19,77.21,1100.0,41.2817,41.2871,41.2764,41.2871,1100.0
2011-01-18 09:30:00,76.8,76.84,76.75,76.75,5400.0,41.0678,41.0892,41.0411,41.0411,5400.0
2011-01-18 10:00:00,76.75,76.75,76.75,76.75,0.0,41.0411,41.0411,41.0411,41.0411,0.0
2011-01-18 10:30:00,76.46,76.54,76.46,76.54,200.0,40.886,40.9288,40.886,40.9288,200.0
2011-01-18 11:00:00,76.55,76.55,76.55,76.55,200.0,40.9341,40.9341,40.9341,40.9341,200.0
2011-01-18 11:30:00,76.84,76.84,76.69,76.84,700.0,41.0892,41.0892,41.009,41.0892,700.0
2011-01-18 12:00:00,76.53,76.58,76.53,76.58,1200.0,40.9235,40.9502,40.9235,40.9502,1200.0
2011-01-18 12:30:00,76.58,76.58,76.58,76.58,0.0,40.9502,40.9502,40.9502,40.9502,0.0
2011-01-18 13:00:00,76.58,76.58,76.58,76.58,0.0,40.9502,40.9502,40.9502,40.9502,0.0
2011-01-18 13:30:00,76.6,76.6,76.6,76.6,100.0,40.9609,40.9609,40.9609,40.9609,100.0
2011-01-18 14:00:00,76.6,76.6,76.6,76.6,0.0,40.9609,40.9609,40.9609,40.9609,0.0
2011-01-18 14:30:00,76.69,76.69,76.66,76.66,400.0,41.009,41.009,40.993,40.993,400.0
2011-01-18 15:00:00,76.78,76.78,76.69,76.69,400.0,41.0571,41.0571,41.009,41.009,400.0
2011-01-18 15:30:00,76.81,76.81,76.64,76.64,200.0,41.0732,41.0732,40.9823,40.9823,200.0
2011-01-19 09:30:00,76.47,76.49,76.47,76.49,900.0,40.8914,40.9021,40.8914,40.9021,900.0
2011-01-19 10:00:00,76.86,76.86,76.86,76.86,100.0,41.0999,41.0999,41.0999,41.0999,100.0
2011-01-19 10:30:00,76.86,76.86,76.86,76.86,0.0,41.0999,41.0999,41.0999,41.0999,0.0
2011-01-19 11:00:00,76.8,76.83,76.69,76.83,400.0,41.0678,41.0839,41.009,41.0839,400.0
2011-01-19 11:30:00,76.83,76.83,76.83,76.83,0.0,41.0839,41.0839,41.0839,41.0839,0.0
2011-01-19 12:00:00,76.83,76.83,76.83,76.83,0.0,41.0839,41.0839,41.0839,41.0839,0.0
2011-01-19 12:30:00,76.88,76.88,76.69,76.69,700.0,41.1106,41.1106,41.009,41.009,700.0
2011-01-19 13:00:00,76.69,76.69,76.69,76.69,0.0,41.009,41.009,41.009,41.009,0.0
2011-01-19 13:30:00,76.69,76.69,76.69,76.69,0.0,41.009,41.009,41.009,41.009,0.0
2011-01-19 14:00:00,76.69,76.69,76.69,76.69,0.0,41.009,41.009,41.009,41.009,0.0
2011-01-19 14:30:00,76.69,76.69,76.69,76.69,0.0,41.009,41.009,41.009,41.009,0.0
2011-01-19 15:00:00,76.69,76.69,76.69,76.69,0.0,41.009,41.009,41.009,41.009,0.0
2011-01-19 15:30:00,76.69,76.69,76.69,76.69,0.0,41.009,41.009,41.009,41.009,0.0
2011-01-20 09:30:00,76.86,76.86,76.86,76.86,300.0,41.0999,41.0999,41.0999,41.0999,300.0
2011-01-20 10:00:00,76.8,76.8,76.65,76.65,800.0,41.0678,41.0678,40.9876,40.9876,800.0
2011-01-20 10:30:00,76.65,76.65,76.65,76.65,0.0,40.9876,40.9876,40.9876,40.9876,0.0
2011-01-20 11:00:00,76.55,76.6,76.55,76.6,1000.0,40.9341,40.9609,40.9341,40.9609,1000.0
2011-01-20 11:30:00,76.6,76.6,76.6,76.6,0.0,40.9609,40.9609,40.9609,40.9609,0.0
2011-01-20 12:00:00,76.5,76.5,76.5,76.5,200.0,40.9074,40.9074,40.9074,40.9074,200.0
2011-01-20 12:30:00,76.63,76.63,76.63,76.63,100.0,40.9769,40.9769,40.9769,40.9769,100.0
2011-01-20 13:00:00,76.52,76.52,76.02,76.02,1600.0,40.9181,40.9181,40.6507,40.6507,1600.0
2011-01-20 13:30:00,76.23,76.23,76.23,76.23,100.0,40.763,40.763,40.763,40.763,100.0
2011-01-20 14:00:00,76.16,76.16,76.14,76.14,900.0,40.7256,40.7256,40.7149,40.7149,900.0
2011-01-20 14:30:00,76.16,76.23,76.16,76.23,300.0,40.7256,40.763,40.7256,40.763,300.0
2011-01-20 15:00:00,76.09,76.09,76.09,76.09,100.0,40.6882,40.6882,40.6882,40.6882,100.0
2011-01-20 15:30:00,76.29,76.29,76.29,76.29,800.0,40.7951,40.7951,40.7951,40.7951,800.0
2011-01-21 09:30:00,76.13,76.41,76.13,76.24,700.0,40.7096,40.8593,40.7096,40.7684,700.0
2011-01-21 10:00:00,76.2,76.2,76.2,76.2,100.0,40.747,40.747,40.747,40.747,100.0
2011-01-21 10:30:00,76.5,76.5,76.5,76.5,200.0,40.9074,40.9074,40.9074,40.9074,200.0
2011-01-21 11:00:00,76.57,76.57,76.57,76.57,600.0,40.9448,40.9448,40.9448,40.9448,600.0
2011-01-21 11:30:00,76.57,76.57,76.57,76.57,0.0,40.9448,40.9448,40.9448,40.9448,0.0
2011-01-21 12:00:00,76.57,76.57,76.57,76.57,100.0,40.9448,40.9448,40.9448,40.9448,100.0
2011-01-21 12:30:00,76.55,76.65,76.55,76.65,300.0,40.9341,40.9876,40.9341,40.9876,300.0
2011-01-21 13:00:00,76.69,76.69,76.68,76.68,400.0,41.009,41.009,41.0037,41.0037,400.0
2011-01-21 13:30:00,76.68,76.68,76.68,76.68,0.0,41.0037,41.0037,41.0037,41.0037,0.0
2011-01-21 14:00:00,76.7,76.7,76.4,76.4,500.0,41.0144,41.0144,40.8539,40.8539,500.0
2011-01-21 14:30:00,76.4,76.4,76.4,76.4,0.0,40.8539,40.8539,40.8539,40.8539,0.0
2011-01-21 15:00:00,76.7,76.87,76.7,76.86,1500.0,41.0144,41.1053,41.0144,41.0999,1500.0
2011-01-21 15:30:00,76.66,76.66,76.66,76.66,100.0,40.993,40.993,40.993,40.993,100.0
2011-01-24 09:30:00,77.38,77.38,77.38,77.38,1500.0,41.378,41.378,41.378,41.378,1500.0
2011-01-24 10:00:00,77.38,77.38,77.38,77.38,0.0,41.378,41.378,41.378,41.378,0.0
2011-01-24 10:30:00,77.38,77.38,77.38,77.38,0.0,41.378,41.378,41.378,41.378,0.0
2011-01-24 11:00:00,77.38,77.38,77.38,77.38,0.0,41.378,41.378,41.378,41.378,0.0
2011-01-24 11:30:00,77.38,77.38,77.38,77.38,0.0,41.378,41.378,41.378,41.378,0.0
2011-01-24 12:00:00,77.38,77.38,77.38,77.38,0.0,41.378,41.378,41.378,41.378,0.0
2011-01-24 12:30:00,77.38,77.38,77.38,77.38,0.0,41.378,41.378,41.378,41.378,0.0
2011-01-24 13:00:00,77.21,77.21,77.21,77.21,100.0,41.2871,41.2871,41.2871,41.2871,100.0
2011-01-24 13:30:00,77.21,77.21,77.21,77.21,0.0,41.2871,41.2871,41.2871,41.2871,0.0
2011-01-24 14:00:00,76.63,76.67,76.63,76.67,300.0,40.9769,40.9983,40.9769,40.9983,300.0
2011-01-24 14:30:00,76.67,76.67,76.67,76.67,0.0,40.9983,40.9983,40.9983,40.9983,0.0
2011-01-24 15:00:00,76.67,76.67,76.67,76.67,0.0,40.9983,40.9983,40.9983,40.9983,0.0
2011-01-24 15:30:00,76.71,77.05,76.71,77.05,200.0,41.0197,41.2015,41.0197,41.2015,200.0
2011-01-25 11:00:00,77.14,77.14,77.14,77.14,200.0,41.2496,41.2496,41.2496,41.2496,200.0
2011-01-25 11:30:00,76.71,77.07,76.71,77.07,400.0,41.0197,41.2122,41.0197,41.2122,400.0
2011-01-25 12:00:00,77.07,77.07,77.07,77.07,0.0,41.2122,41.2122,41.2122,41.2122,0.0
2011-01-25 12:30:00,77.09,77.09,77.09,77.09,100.0,41.2229,41.2229,41.2229,41.2229,100.0
2011-01-25 13:00:00,77.1,77.56,77.1,77.56,4900.0,41.2283,41.4742,41.2283,41.4742,4900.0
2011-01-25 13:30:00,77.29,77.29,77.29,77.29,100.0,41.3299,41.3299,41.3299,41.3299,100.0
2011-01-25 14:00:00,77.29,77.29,77.29,77.29,0.0,41.3299,41.3299,41.3299,41.3299,0.0
2011-01-25 14:30:00,77.4,77.4,77.4,77.4,100.0,41.3887,41.3887,41.3887,41.3887,100.0
2011-01-25 15:00:00,77.69,77.69,77.57,77.57,300.0,41.5437,41.5437,41.4796,41.4796,300.0
2011-01-25 15:30:00,77.63,77.63,77.46,77.46,800.0,41.5117,41.5117,41.4208,41.4208,800.0
2011-01-26 10:30:00,77.4,77.4,77.4,77.4,100.0,41.3887,41.3887,41.3887,41.3887,100.0
2011-01-26 11:00:00,77.39,77.39,77.3,77.3,200.0,41.3833,41.3833,41.3352,41.3352,200.0
2011-01-26 11:30:00,77.3,77.3,77.3,77.3,0.0,41.3352,41.3352,41.3352,41.3352,0.0
2011-01-26 12:00:00,77.01,77.01,76.93,76.93,1000.0,41.1801,41.1801,41.1373,41.1373,1000.0
2011-01-26 12:30:00,76.91,76.91,76.91,76.91,200.0,41.1267,41.1267,41.1267,41.1267,200.0
2011-01-26 13:00:00,77.09,77.09,77.09,77.09,200.0,41.2229,41.2229,41.2229,41.2229,200.0
2011-01-26 13:30:00,76.99,76.99,76.89,76.96,1500.0,41.1694,41.1694,41.116,41.1534,1500.0
2011-01-26 14:00:00,76.98,76.98,76.98,76.98,100.0,41.1641,41.1641,41.1641,41.1641,100.0
2011-01-26 14:30:00,76.89,76.89,76.89,76.89,100.0,41.116,41.116,41.116,41.116,100.0
2011-01-26 15:00:00,76.86,76.86,76.86,76.86,900.0,41.0999,41.0999,41.0999,41.0999,900.0
2011-01-26 15:30:00,76.64,76.64,76.62,76.62,500.0,40.9823,40.9823,40.9716,40.9716,500.0
2011-01-27 09:30:00,76.63,76.63,76.63,76.63,100.0,40.9769,40.9769,40.9769,40.9769,100.0
2011-01-27 10:00:00,76.63,76.63,76.63,76.63,0.0,40.9769,40.9769,40.9769,40.9769,0.0
2011-01-27 10:30:00,76.48,76.48,76.48,76.48,200.0,40.8967,40.8967,40.8967,40.8967,200.0
2011-01-27 11:00:00,76.48,76.48,76.48,76.48,0.0,40.8967,40.8967,40.8967,40.8967,0.0
2011-01-27 11:30:00,76.64,76.64,76.64,76.64,100.0,40.9823,40.9823,40.9823,40.9823,100.0
2011-01-27 12:00:00,76.71,76.71,76.48,76.48,800.0,41.0197,41.0197,40.8967,40.8967,800.0
2011-01-27 12:30:00,76.48,76.48,76.48,76.48,0.0,40.8967,40.8967,40.8967,40.8967,0.0
2011-01-27 13:00:00,76.48,76.48,76.48,76.48,0.0,40.8967,40.8967,40.8967,40.8967,0.0
2011-01-27 13:30:00,76.92,76.92,76.92,76.92,100.0,41.132,41.132,41.132,41.132,100.0
2011-01-27 14:00:00,76.92,76.92,76.92,76.92,0.0,41.132,41.132,41.132,41.132,0.0
2011-01-27 14:30:00,76.92,76.92,76.92,76.92,0.0,41.132,41.132,41.132,41.132,0.0
2011-01-27 15:00:00,76.92,76.92,76.92,76.92,0.0,41.132,41.132,41.132,41.132,0.0
2011-01-27 15:30:00,76.98,76.98,76.97,76.97,500.0,41.1641,41.1641,41.1587,41.1587,500.0
2011-01-28 09:30:00,76.72,76.74,76.51,76.67,900.0,41.0251,41.0357,40.9128,40.9983,900.0
2011-01-28 10:00:00,76.78,77.0,76.78,77.0,1000.0,41.0571,41.1748,41.0571,41.1748,1000.0
2011-01-28 10:30:00,77.0,77.0,77.0,77.0,0.0,41.1748,41.1748,41.1748,41.1748,0.0
2011-01-28 11:00:00,77.1,77.31,77.1,77.31,1600.0,41.2283,41.3405,41.2283,41.3405,1600.0
2011-01-28 11:30:00,77.31,77.31,77.31,77.31,0.0,41.3405,41.3405,41.3405,41.3405,0.0
2011-01-28 12:00:00,77.3,77.3,77.28,77.28,400.0,41.3352,41.3352,41.3245,41.3245,400.0
2011-01-28 12:30:00,77.34,77.34,77.34,77.34,200.0,41.3566,41.3566,41.3566,41.3566,200.0
2011-01-28 13:00:00,77.2,77.2,77.2,77.2,100.0,41.2817,41.2817,41.2817,41.2817,100.0
2011-01-28 13:30:00,77.26,77.26,77.26,77.26,400.0,41.3138,41.3138,41.3138,41.3138,400.0
2011-01-28 14:00:00,77.26,77.26,77.26,77.26,0.0,41.3138,41.3138,41.3138,41.3138,0.0
2011-01-28 14:30:00,77.26,77.26,77.26,77.26,0.0,41.3138,41.3138,41.3138,41.3138,0.0
2011-01-28 15:00:00,77.28,77.28,77.28,77.28,300.0,41.3245,41.3245,41.3245,41.3245,300.0
2011-01-28 15:30:00,77.09,77.09,77.09,77.09,100.0,41.2229,41.2229,41.2229,41.2229,100.0
2011-01-31 09:30:00,76.83,76.83,76.77,76.77,1800.0,41.253,41.253,41.2208,41.2208,1800.0
2011-01-31 10:00:00,76.77,76.77,76.77,76.77,0.0,41.2208,41.2208,41.2208,41.2208,0.0
2011-01-31 10:30:00,76.68,76.68,76.68,76.68,1400.0,41.1725,41.1725,41.1725,41.1725,1400.0
2011-01-31 11:00:00,76.55,76.55,76.55,76.55,100.0,41.1027,41.1027,41.1027,41.1027,100.0
2011-01-31 11:30:00,76.55,76.55,76.55,76.55,0.0,41.1027,41.1027,41.1027,41.1027,0.0
2011-01-31 12:00:00,76.55,76.55,76.55,76.55,0.0,41.1027,41.1027,41.1027,41.1027,0.0
2011-01-31 12:30:00,76.55,76.55,76.55,76.55,0.0,41.1027,41.1027,41.1027,41.1027,0.0
2011-01-31 13:00:00,76.55,76.63,76.42,76.58,1700.0,41.1027,41.1456,41.0329,41.1188,1700.0
2011-01-31 13:30:00,76.58,76.58,76.58,76.58,0.0,41.1188,41.1188,41.1188,41.1188,0.0
2011-01-31 14:00:00,76.58,76.58,76.58,76.58,0.0,41.1188,41.1188,41.1188,41.1188,0.0
2011-01-31 14:30:00,76.58,76.58,76.58,76.58,0.0,41.1188,41.1188,41.1188,41.1188,0.0
2011-01-31 15:00:00,76.58,76.58,76.58,76.58,0.0,41.1188,41.1188,41.1188,41.1188,0.0
2011-01-31 15:30:00,76.52,76.52,76.52,76.52,500.0,41.0865,41.0865,41.0865,41.0865,500.0
2011-02-01 09:30:00,76.4,76.4,76.4,76.4,300.0,41.0221,41.0221,41.0221,41.0221,300.0
2011-02-01 10:00:00,76.32,76.32,76.32,76.32,200.0,40.9792,40.9792,40.9792,40.9792,200.0
2011-02-01 10:30:00,76.32,76.32,76.32,76.32,0.0,40.9792,40.9792,40.9792,40.9792,0.0
2011-02-01 11:00:00,76.45,76.45,76.45,76.45,100.0,41.049,41.049,41.049,41.049,100.0
2011-02-01 11:30:00,76.22,76.22,76.22,76.22,400.0,40.9255,40.9255,40.9255,40.9255,400.0
2011-02-01 12:00:00,76.21,76.21,76.21,76.21,200.0,40.9201,40.9201,40.9201,40.9201,200.0
2011-02-01 12:30:00,76.4,76.4,76.38,76.38,200.0,41.0221,41.0221,41.0114,41.0114,200.0
2011-02-01 13:00:00,76.4,76.43,76.4,76.43,1200.0,41.0221,41.0382,41.0221,41.0382,1200.0
2011-02-01 13:30:00,76.4,76.4,76.4,76.4,300.0,41.0221,41.0221,41.0221,41.0221,300.0
2011-02-01 14:00:00,76.4,76.4,76.4,76.4,0.0,41.0221,41.0221,41.0221,41.0221,0.0
2011-02-01 14:30:00,76.64,76.65,76.4,76.4,1100.0,41.151,41.1563,41.0221,41.0221,1100.0
2011-02-01 15:00:00,76.35,76.43,76.35,76.43,300.0,40.9953,41.0382,40.9953,41.0382,300.0
2011-02-01 15:30:00,76.21,76.21,76.2,76.2,600.0,40.9201,40.9201,40.9147,40.9147,600.0
2011-02-02 09:30:00,76.19,76.4,76.19,76.38,1300.0,40.9094,41.0221,40.9094,41.0114,1300.0
2011-02-02 10:00:00,76.38,76.38,76.38,76.38,0.0,41.0114,41.0114,41.0114,41.0114,0.0
2011-02-02 10:30:00,76.38,76.38,76.38,76.38,0.0,41.0114,41.0114,41.0114,41.0114,0.0
2011-02-02 11:00:00,76.38,76.38,76.38,76.38,0.0,41.0114,41.0114,41.0114,41.0114,0.0
2011-02-02 11:30:00,76.38,76.38,76.38,76.38,0.0,41.0114,41.0114,41.0114,41.0114,0.0
2011-02-02 12:00:00,76.38,76.38,76.38,76.38,0.0,41.0114,41.0114,41.0114,41.0114,0.0
2011-02-02 12:30:00,76.38,76.38,76.38,76.38,0.0,41.0114,41.0114,41.0114,41.0114,0.0
2011-02-02 13:00:00,76.38,76.38,76.38,76.38,0.0,41.0114,41.0114,41.0114,41.0114,0.0
2011-02-02 13:30:00,76.0,76.0,76.0,76.0,600.0,40.8073,40.8073,40.8073,40.8073,600.0
2011-02-02 14:00:00,76.0,76.0,76.0,76.0,0.0,40.8073,40.8073,40.8073,40.8073,0.0
2011-02-02 14:30:00,75.95,76.14,75.95,76.02,3000.0,40.7805,40.8825,40.7805,40.8181,3000.0
2011-02-02 15:00:00,76.02,76.02,76.02,76.02,0.0,40.8181,40.8181,40.8181,40.8181,0.0
2011-02-02 15:30:00,76.02,76.02,76.02,76.02,0.0,40.8181,40.8181,40.8181,40.8181,0.0
2011-02-03 09:30:00,76.11,76.11,76.11,76.11,100.0,40.8664,40.8664,40.8664,40.8664,100.0
2011-02-03 10:00:00,76.11,76.11,76.11,76.11,0.0,40.8664,40.8664,40.8664,40.8664,0.0
2011-02-03 10:30:00,76.28,76.28,76.28,76.28,200.0,40.9577,40.9577,40.9577,40.9577,200.0
2011-02-03 11:00:00,76.23,76.23,76.23,76.23,100.0,40.9308,40.9308,40.9308,40.9308,100.0
2011-02-03 11:30:00,76.24,76.45,76.24,76.45,2000.0,40.9362,41.049,40.9362,41.049,2000.0
2011-02-03 12:00:00,76.45,76.45,76.45,76.45,0.0,41.049,41.049,41.049,41.049,0.0
2011-02-03 12:30:00,76.45,76.45,76.45,76.45,0.0,41.049,41.049,41.049,41.049,0.0
2011-02-03 13:00:00,76.4,76.4,76.4,76.4,200.0,41.0221,41.0221,41.0221,41.0221,200.0
2011-02-03 13:30:00,76.4,76.4,76.4,76.4,0.0,41.0221,41.0221,41.0221,41.0221,0.0
2011-02-03 14:00:00,76.04,76.04,76.04,76.04,100.0,40.8288,40.8288,40.8288,40.8288,100.0
2011-02-03 14:30:00,76.2,76.2,76.2,76.2,100.0,40.9147,40.9147,40.9147,40.9147,100.0
2011-02-03 15:00:00,76.2,76.2,76.2,76.2,0.0,40.9147,40.9147,40.9147,40.9147,0.0
2011-02-03 15:30:00,76.2,76.2,76.2,76.2,0.0,40.9147,40.9147,40.9147,40.9147,0.0
2011-02-04 09:30:00,75.99,75.99,75.87,75.87,500.0,40.802,40.802,40.7375,40.7375,500.0
2011-02-04 10:00:00,75.55,75.59,75.26,75.59,6600.0,40.5657,40.5872,40.41,40.5872,6600.0
2011-02-04 10:30:00,75.59,75.59,75.59,75.59,0.0,40.5872,40.5872,40.5872,40.5872,0.0
2011-02-04 11:00:00,75.59,75.59,75.59,75.59,0.0,40.5872,40.5872,40.5872,40.5872,0.0
2011-02-04 11:30:00,75.55,75.55,75.55,75.55,300.0,40.5657,40.5657,40.5657,40.5657,300.0
2011-02-04 12:00:00,75.55,75.55,75.26,75.26,300.0,40.5657,40.5657,40.41,40.41,300.0
2011-02-04 12:30:00,75.26,75.26,75.26,75.26,0.0,40.41,40.41,40.41,40.41,0.0
2011-02-04 13:00:00,75.26,75.26,75.26,75.26,0.0,40.41,40.41,40.41,40.41,0.0
2011-02-04 13:30:00,75.26,75.26,75.26,75.26,0.0,40.41,40.41,40.41,40.41,0.0
2011-02-04 14:00:00,75.26,75.26,75.26,75.26,0.0,40.41,40.41,40.41,40.41,0.0
2011-02-04 14:30:00,75.28,75.55,75.28,75.52,400.0,40.4207,40.5657,40.4207,40.5496,400.0
2011-02-04 15:00:00,75.56,75.56,75.56,75.56,300.0,40.5711,40.5711,40.5711,40.5711,300.0
2011-02-04 15:30:00,75.53,75.53,75.45,75.45,700.0,40.555,40.555,40.512,40.512,700.0
2011-02-07 09:30:00,75.16,75.16,75.16,75.16,900.0,40.3563,40.3563,40.3563,40.3563,900.0
2011-02-07 10:00:00,75.62,75.62,75.62,75.62,100.0,40.6033,40.6033,40.6033,40.6033,100.0
2011-02-07 10:30:00,75.5,75.5,75.5,75.5,100.0,40.5389,40.5389,40.5389,40.5389,100.0
2011-02-07 11:00:00,75.82,75.82,75.25,75.5,1000.0,40.7107,40.7107,40.4046,40.5389,1000.0
2011-02-07 11:30:00,75.5,75.5,75.5,75.5,0.0,40.5389,40.5389,40.5389,40.5389,0.0
2011-02-07 12:00:00,75.4,75.4,75.4,75.4,200.0,40.4852,40.4852,40.4852,40.4852,200.0
2011-02-07 12:30:00,75.4,75.4,75.4,75.4,0.0,40.4852,40.4852,40.4852,40.4852,0.0
2011-02-07 13:00:00,75.43,75.5,75.43,75.5,200.0,40.5013,40.5389,40.5013,40.5389,200.0
2011-02-07 13:30:00,75.45,75.5,75.45,75.5,1300.0,40.512,40.5389,40.512,40.5389,1300.0
2011-02-07 14:00:00,75.5,75.5,75.5,75.5,0.0,40.5389,40.5389,40.5389,40.5389,0.0
2011-02-07 14:30:00,75.83,75.83,75.59,75.59,500.0,40.7161,40.7161,40.5872,40.5872,500.0
2011-02-07 15:00:00,75.89,75.89,75.89,75.89,100.0,40.7483,40.7483,40.7483,40.7483,100.0
2011-02-07 15:30:00,75.89,75.89,75.89,75.89,0.0,40.7483,40.7483,40.7483,40.7483,0.0
2011-02-08 09:30:00,75.95,75.95,75.95,75.95,700.0,40.7805,40.7805,40.7805,40.7805,700.0
2011-02-08 10:00:00,75.95,75.95,75.95,75.95,0.0,40.7805,40.7805,40.7805,40.7805,0.0
2011-02-08 10:30:00,75.89,75.89,75.89,75.89,500.0,40.7483,40.7483,40.7483,40.7483,500.0
2011-02-08 11:00:00,75.89,75.89,75.89,75.89,0.0,40.7483,40.7483,40.7483,40.7483,0.0
2011-02-08 11:30:00,75.89,75.89,75.89,75.89,0.0,40.7483,40.7483,40.7483,40.7483,0.0
2011-02-08 12:00:00,75.8,75.8,75.8,75.8,1700.0,40.7,40.7,40.7,40.7,1700.0
2011-02-08 12:30:00,75.8,75.8,75.8,75.8,0.0,40.7,40.7,40.7,40.7,0.0
2011-02-08 13:00:00,75.75,75.75,75.51,75.51,200.0,40.6731,40.6731,40.5442,40.5442,200.0
2011-02-08 13:30:00,75.69,75.7,75.5,75.5,600.0,40.6409,40.6463,40.5389,40.5389,600.0
2011-02-08 14:00:00,75.62,75.62,75.62,75.62,100.0,40.6033,40.6033,40.6033,40.6033,100.0
2011-02-08 14:30:00,75.62,75.62,75.62,75.62,0.0,40.6033,40.6033,40.6033,40.6033,0.0
2011-02-08 15:00:00,75.41,75.41,75.41,75.41,100.0,40.4905,40.4905,40.4905,40.4905,100.0
2011-02-08 15:30:00,75.54,75.54,75.49,75.49,200.0,40.5603,40.5603,40.5335,40.5335,200.0
2011-02-09 09:30:00,75.42,75.49,75.28,75.28,3000.0,40.4959,40.5335,40.4207,40.4207,3000.0
2011-02-09 10:00:00,75.28,75.28,75.28,75.28,0.0,40.4207,40.4207,40.4207,40.4207,0.0
2011-02-09 10:30:00,75.18,75.22,75.18,75.22,1000.0,40.367,40.3885,40.367,40.3885,1000.0
2011-02-09 11:00:00,75.09,75.12,75.09,75.12,600.0,40.3187,40.3348,40.3187,40.3348,600.0
2011-02-09 11:30:00,75.15,75.21,75.15,75.21,500.0,40.3509,40.3832,40.3509,40.3832,500.0
2011-02-09 12:00:00,75.31,75.77,75.31,75.77,900.0,40.4369,40.6838,40.4369,40.6838,900.0
2011-02-09 12:30:00,75.35,75.36,75.25,75.35,6300.0,40.4583,40.4637,40.4046,40.4583,6300.0
2011-02-09 13:00:00,75.74,75.74,75.74,75.74,300.0,40.6677,40.6677,40.6677,40.6677,300.0
2011-02-09 13:30:00,75.74,75.74,75.74,75.74,0.0,40.6677,40.6677,40.6677,40.6677,0.0
2011-02-09 14:00:00,75.74,75.74,75.74,75.74,0.0,40.6677,40.6677,40.6677,40.6677,0.0
2011-02-09 14:30:00,75.74,75.74,75.74,75.74,0.0,40.6677,40.6677,40.6677,40.6677,0.0
2011-02-09 15:00:00,75.83,75.98,75.8,75.98,2200.0,40.7161,40.7966,40.7,40.7966,2200.0
2011-02-09 15:30:00,76.08,76.08,76.0,76.03,5100.0,40.8503,40.8503,40.8073,40.8234,5100.0
2011-02-10 09:30:00,75.89,75.89,75.89,75.89,100.0,40.7483,40.7483,40.7483,40.7483,100.0
2011-02-10 10:00:00,75.85,75.85,75.55,75.55,1500.0,40.7268,40.7268,40.5657,40.5657,1500.0
2011-02-10 10:30:00,75.6,75.6,75.6,75.6,600.0,40.5926,40.5926,40.5926,40.5926,600.0
2011-02-10 11:00:00,75.6,75.6,75.6,75.6,0.0,40.5926,40.5926,40.5926,40.5926,0.0
2011-02-10 11:30:00,75.6,75.6,75.6,75.6,100.0,40.5926,40.5926,40.5926,40.5926,100.0
2011-02-10 12:00:00,75.6,75.61,75.6,75.61,7500.0,40.5926,40.5979,40.5926,40.5979,7500.0
2011-02-10 12:30:00,75.55,75.55,75.55,75.55,200.0,40.5657,40.5657,40.5657,40.5657,200.0
2011-02-10 13:00:00,75.55,75.55,75.55,75.55,200.0,40.5657,40.5657,40.5657,40.5657,200.0
2011-02-10 13:30:00,75.55,75.55,75.55,75.55,0.0,40.5657,40.5657,40.5657,40.5657,0.0
2011-02-10 14:00:00,75.55,75.55,75.55,75.55,0.0,40.5657,40.5657,40.5657,40.5657,0.0
2011-02-10 14:30:00,75.38,75.38,75.38,75.38,100.0,40.4744,40.4744,40.4744,40.4744,100.0
2011-02-10 15:00:00,75.35,75.35,75.27,75.29,21400.0,40.4583,40.4583,40.4154,40.4261,21400.0
2011-02-10 15:30:00,75.48,75.48,75.46,75.46,200.0,40.5281,40.5281,40.5174,40.5174,200.0
2011-02-11 09:30:00,76.05,76.05,76.05,76.05,100.0,40.8342,40.8342,40.8342,40.8342,100.0
2011-02-11 10:00:00,76.05,76.05,76.05,76.05,0.0,40.8342,40.8342,40.8342,40.8342,0.0
2011-02-11 10:30:00,75.65,75.69,75.65,75.69,400.0,40.6194,40.6409,40.6194,40.6409,400.0
2011-02-11 11:00:00,75.69,75.69,75.69,75.69,0.0,40.6409,40.6409,40.6409,40.6409,0.0
2011-02-11 11:30:00,75.6,75.6,75.6,75.6,200.0,40.5926,40.5926,40.5926,40.5926,200.0
2011-02-11 12:00:00,75.6,75.6,75.6,75.6,0.0,40.5926,40.5926,40.5926,40.5926,0.0
2011-02-11 12:30:00,75.6,75.6,75.6,75.6,0.0,40.5926,40.5926,40.5926,40.5926,0.0
2011-02-11 13:00:00,75.6,75.6,75.6,75.6,0.0,40.5926,40.5926,40.5926,40.5926,0.0
2011-02-11 13:30:00,75.52,75.52,75.47,75.52,1000.0,40.5496,40.5496,40.5228,40.5496,1000.0
2011-02-11 14:00:00,75.52,75.52,75.52,75.52,0.0,40.5496,40.5496,40.5496,40.5496,0.0
2011-02-11 14:30:00,75.61,75.61,75.61,75.61,100.0,40.5979,40.5979,40.5979,40.5979,100.0
2011-02-11 15:00:00,75.65,75.65,75.59,75.59,1000.0,40.6194,40.6194,40.5872,40.5872,1000.0
2011-02-11 15:30:00,75.72,75.72,75.72,75.72,200.0,40.657,40.657,40.657,40.657,200.0
2011-02-14 09:30:00,76.0,76.0,76.0,76.0,200.0,40.8073,40.8073,40.8073,40.8073,200.0
2011-02-14 10:00:00,76.05,76.15,75.97,75.97,900.0,40.8342,40.8879,40.7912,40.7912,900.0
2011-02-14 10:30:00,76.14,76.14,76.14,76.14,300.0,40.8825,40.8825,40.8825,40.8825,300.0
2011-02-14 11:00:00,76.19,76.19,76.19,76.19,200.0,40.9094,40.9094,40.9094,40.9094,200.0
2011-02-14 11:30:00,76.19,76.19,76.19,76.19,0.0,40.9094,40.9094,40.9094,40.9094,0.0
2011-02-14 12:00:00,76.19,76.19,76.19,76.19,0.0,40.9094,40.9094,40.9094,40.9094,0.0
2011-02-14 12:30:00,76.19,76.19,76.19,76.19,0.0,40.9094,40.9094,40.9094,40.9094,0.0
2011-02-14 13:00:00,76.19,76.19,76.19,76.19,0.0,40.9094,40.9094,40.9094,40.9094,0.0
2011-02-14 13:30:00,76.19,76.19,76.19,76.19,0.0,40.9094,40.9094,40.9094,40.9094,0.0
2011-02-14 14:00:00,76.32,76.32,76.32,76.32,400.0,40.9792,40.9792,40.9792,40.9792,400.0
2011-02-14 14:30:00,76.32,76.32,76.32,76.32,0.0,40.9792,40.9792,40.9792,40.9792,0.0
2011-02-14 15:00:00,75.95,75.95,75.95,75.95,100.0,40.7805,40.7805,40.7805,40.7805,100.0
2011-02-14 15:30:00,76.15,76.15,76.15,76.15,200.0,40.8879,40.8879,40.8879,40.8879,200.0
2011-02-15 09:30:00,75.81,75.81,75.81,75.81,600.0,40.7053,40.7053,40.7053,40.7053,600.0
2011-02-15 10:00:00,75.81,75.81,75.81,75.81,0.0,40.7053,40.7053,40.7053,40.7053,0.0
2011-02-15 10:30:00,75.81,75.81,75.81,75.81,0.0,40.7053,40.7053,40.7053,40.7053,0.0
2011-02-15 11:00:00,75.81,75.81,75.81,75.81,0.0,40.7053,40.7053,40.7053,40.7053,0.0
2011-02-15 11:30:00,75.81,75.81,75.81,75.81,0.0,40.7053,40.7053,40.7053,40.7053,0.0
2011-02-15 12:00:00,76.23,76.23,75.93,75.93,200.0,40.9308,40.9308,40.7698,40.7698,200.0
2011-02-15 12:30:00,76.17,76.2,76.17,76.2,200.0,40.8986,40.9147,40.8986,40.9147,200.0
2011-02-15 13:00:00,76.2,76.2,76.2,76.2,0.0,40.9147,40.9147,40.9147,40.9147,0.0
2011-02-15 13:30:00,76.2,76.2,76.2,76.2,0.0,40.9147,40.9147,40.9147,40.9147,0.0
2011-02-15 14:00:00,76.2,76.2,76.2,76.2,0.0,40.9147,40.9147,40.9147,40.9147,0.0
2011-02-15 14:30:00,76.11,76.11,75.84,76.11,1900.0,40.8664,40.8664,40.7214,40.8664,1900.0
2011-02-15 15:00:00,76.11,76.11,76.11,76.11,0.0,40.8664,40.8664,40.8664,40.8664,0.0
2011-02-15 15:30:00,76.2,76.2,76.2,76.2,500.0,40.9147,40.9147,40.9147,40.9147,500.0
2011-02-16 09:30:00,76.02,76.04,76.02,76.04,400.0,40.8181,40.8288,40.8181,40.8288,400.0
2011-02-16 10:00:00,76.23,76.23,76.23,76.23,100.0,40.9308,40.9308,40.9308,40.9308,100.0
2011-02-16 10:30:00,76.23,76.23,76.23,76.23,0.0,40.9308,40.9308,40.9308,40.9308,0.0
2011-02-16 11:00:00,76.07,76.07,76.07,76.07,200.0,40.8449,40.8449,40.8449,40.8449,200.0
2011-02-16 11:30:00,76.07,76.07,76.07,76.07,0.0,40.8449,40.8449,40.8449,40.8449,0.0
2011-02-16 12:00:00,76.2,76.2,76.2,76.2,100.0,40.9147,40.9147,40.9147,40.9147,100.0
2011-02-16 12:30:00,76.2,76.2,76.2,76.2,0.0,40.9147,40.9147,40.9147,40.9147,0.0
2011-02-16 13:00:00,76.34,76.35,76.34,76.35,300.0,40.9899,40.9953,40.9899,40.9953,300.0
2011-02-16 13:30:00,76.35,76.35,76.35,76.35,0.0,40.9953,40.9953,40.9953,40.9953,0.0
2011-02-16 14:00:00,76.35,76.35,76.35,76.35,0.0,40.9953,40.9953,40.9953,40.9953,0.0
2011-02-16 14:30:00,76.35,76.35,76.35,76.35,0.0,40.9953,40.9953,40.9953,40.9953,0.0
2011-02-16 15:00:00,76.16,76.16,76.16,76.16,400.0,40.8932,40.8932,40.8932,40.8932,400.0
2011-02-16 15:30:00,76.39,76.39,76.39,76.39,100.0,41.0167,41.0167,41.0167,41.0167,100.0
2011-02-17 09:30:00,76.57,76.57,76.08,76.5,2800.0,41.1134,41.1134,40.8503,41.0758,2800.0
2011-02-17 10:00:00,76.5,76.5,76.5,76.5,0.0,41.0758,41.0758,41.0758,41.0758,0.0
2011-02-17 10:30:00,76.45,76.45,76.45,76.45,100.0,41.049,41.049,41.049,41.049,100.0
2011-02-17 11:00:00,76.41,76.41,76.41,76.41,100.0,41.0275,41.0275,41.0275,41.0275,100.0
2011-02-17 11:30:00,76.36,76.36,76.23,76.23,800.0,41.0006,41.0006,40.9308,40.9308,800.0
2011-02-17 12:00:00,76.23,76.23,76.23,76.23,0.0,40.9308,40.9308,40.9308,40.9308,0.0
2011-02-17 12:30:00,76.23,76.23,76.23,76.23,0.0,40.9308,40.9308,40.9308,40.9308,0.0
2011-02-17 13:00:00,76.21,76.21,76.21,76.21,100.0,40.9201,40.9201,40.9201,40.9201,100.0
2011-02-17 13:30:00,76.2,76.2,76.2,76.2,200.0,40.9147,40.9147,40.9147,40.9147,200.0
2011-02-17 14:00:00,76.32,76.39,76.24,76.38,1900.0,40.9792,41.0167,40.9362,41.0114,1900.0
2011-02-17 14:30:00,76.38,76.38,76.38,76.38,0.0,41.0114,41.0114,41.0114,41.0114,0.0
2011-02-17 15:00:00,76.38,76.38,76.38,76.38,0.0,41.0114,41.0114,41.0114,41.0114,0.0
2011-02-17 15:30:00,76.38,76.38,76.38,76.38,0.0,41.0114,41.0114,41.0114,41.0114,0.0
2011-02-18 09:30:00,76.28,76.28,76.28,76.28,1500.0,40.9577,40.9577,40.9577,40.9577,1500.0
2011-02-18 10:00:00,76.01,76.01,76.01,76.01,100.0,40.8127,40.8127,40.8127,40.8127,100.0
2011-02-18 10:30:00,76.01,76.01,76.01,76.01,0.0,40.8127,40.8127,40.8127,40.8127,0.0
2011-02-18 11:00:00,76.01,76.01,76.01,76.01,0.0,40.8127,40.8127,40.8127,40.8127,0.0
2011-02-18 11:30:00,75.83,75.83,75.83,75.83,100.0,40.7161,40.7161,40.7161,40.7161,100.0
2011-02-18 12:00:00,75.88,75.88,75.88,75.88,100.0,40.7429,40.7429,40.7429,40.7429,100.0
2011-02-18 12:30:00,76.0,76.05,76.0,76.05,600.0,40.8073,40.8342,40.8073,40.8342,600.0
2011-02-18 13:00:00,76.05,76.05,76.05,76.05,0.0,40.8342,40.8342,40.8342,40.8342,0.0
2011-02-18 13:30:00,76.03,76.03,76.03,76.03,100.0,40.8234,40.8234,40.8234,40.8234,100.0
2011-02-18 14:00:00,76.21,76.21,76.21,76.21,300.0,40.9201,40.9201,40.9201,40.9201,300.0
2011-02-18 14:30:00,76.1,76.1,76.1,76.1,400.0,40.861,40.861,40.861,40.861,400.0
2011-02-18 15:00:00,76.21,76.21,76.21,76.21,700.0,40.9201,40.9201,40.9201,40.9201,700.0
2011-02-18 15:30:00,76.1,76.16,76.1,76.16,300.0,40.861,40.8932,40.861,40.8932,300.0
2011-02-22 09:30:00,75.94,76.45,75.94,76.45,2300.0,40.7751,41.049,40.7751,41.049,2300.0
2011-02-22 10:00:00,76.4,76.4,76.4,76.4,100.0,41.0221,41.0221,41.0221,41.0221,100.0
2011-02-22 10:30:00,76.37,76.37,76.23,76.23,200.0,41.006,41.006,40.9308,40.9308,200.0
2011-02-22 11:00:00,76.56,76.56,76.56,76.56,400.0,41.108,41.108,41.108,41.108,400.0
2011-02-22 11:30:00,76.4,76.46,76.4,76.46,900.0,41.0221,41.0543,41.0221,41.0543,900.0
2011-02-22 12:00:00,76.57,76.67,76.57,76.67,500.0,41.1134,41.1671,41.1134,41.1671,500.0
2011-02-22 12:30:00,76.67,76.67,76.67,76.67,0.0,41.1671,41.1671,41.1671,41.1671,0.0
2011-02-22 13:00:00,76.67,76.67,76.67,76.67,0.0,41.1671,41.1671,41.1671,41.1671,0.0
2011-02-22 13:30:00,76.56,76.56,76.56,76.56,100.0,41.108,41.108,41.108,41.108,100.0
2011-02-22 14:00:00,76.54,76.54,76.53,76.53,400.0,41.0973,41.0973,41.0919,41.0919,400.0
2011-02-22 14:30:00,76.58,76.62,76.51,76.62,1200.0,41.1188,41.1402,41.0812,41.1402,1200.0
2011-02-22 15:00:00,76.66,76.68,76.66,76.68,200.0,41.1617,41.1725,41.1617,41.1725,200.0
2011-02-22 15:30:00,76.68,76.68,76.68,76.68,0.0,41.1725,41.1725,41.1725,41.1725,0.0
2011-02-23 09:30:00,77.19,77.19,77.18,77.18,600.0,41.4463,41.4463,41.4409,41.4409,600.0
2011-02-23 10:00:00,77.18,77.18,77.18,77.18,0.0,41.4409,41.4409,41.4409,41.4409,0.0
2011-02-23 10:30:00,77.05,77.05,77.04,77.04,300.0,41.3711,41.3711,41.3658,41.3658,300.0
2011-02-23 11:00:00,77.04,77.04,77.04,77.04,0.0,41.3658,41.3658,41.3658,41.3658,0.0
2011-02-23 11:30:00,77.0,77.0,77.0,77.0,100.0,41.3443,41.3443,41.3443,41.3443,100.0
2011-02-23 12:00:00,77.04,77.04,77.02,77.02,500.0,41.3658,41.3658,41.355,41.355,500.0
2011-02-23 12:30:00,77.0,77.0,76.96,76.99,4000.0,41.3443,41.3443,41.3228,41.3389,4000.0
2011-02-23 13:00:00,76.83,76.83,76.83,76.83,200.0,41.253,41.253,41.253,41.253,200.0
2011-02-23 13:30:00,76.91,76.91,76.91,76.91,200.0,41.296,41.296,41.296,41.296,200.0
2011-02-23 14:00:00,76.76,76.78,76.48,76.78,1400.0,41.2154,41.2262,41.0651,41.2262,1400.0
2011-02-23 14:30:00,76.78,76.78,76.78,76.78,0.0,41.2262,41.2262,41.2262,41.2262,0.0
2011-02-23 15:00:00,76.78,76.78,76.78,76.78,0.0,41.2262,41.2262,41.2262,41.2262,0.0
2011-02-23 15:30:00,76.78,76.78,76.78,76.78,0.0,41.2262,41.2262,41.2262,41.2262,0.0
2011-02-24 09:30:00,76.75,77.21,76.75,77.21,200.0,41.21,41.457,41.21,41.457,200.0
2011-02-24 10:00:00,77.22,77.22,77.21,77.21,1800.0,41.4624,41.4624,41.457,41.457,1800.0
2011-02-24 10:30:00,77.16,77.16,77.16,77.16,300.0,41.4302,41.4302,41.4302,41.4302,300.0
2011-02-24 11:00:00,77.16,77.16,77.16,77.16,0.0,41.4302,41.4302,41.4302,41.4302,0.0
2011-02-24 11:30:00,76.95,77.0,76.95,77.0,300.0,41.3174,41.3443,41.3174,41.3443,300.0
2011-02-24 12:00:00,77.12,77.12,77.12,77.12,100.0,41.4087,41.4087,41.4087,41.4087,100.0
2011-02-24 12:30:00,77.12,77.12,77.12,77.12,0.0,41.4087,41.4087,41.4087,41.4087,0.0
2011-02-24 13:00:00,77.12,77.12,77.12,77.12,0.0,41.4087,41.4087,41.4087,41.4087,0.0
2011-02-24 13:30:00,77.15,77.15,77.15,77.15,700.0,41.4248,41.4248,41.4248,41.4248,700.0
2011-02-24 14:00:00,77.12,77.12,77.12,77.12,100.0,41.4087,41.4087,41.4087,41.4087,100.0
2011-02-24 14:30:00,76.82,77.0,76.82,76.97,3200.0,41.2476,41.3443,41.2476,41.3282,3200.0
2011-02-24 15:00:00,77.05,77.05,76.87,76.87,500.0,41.3711,41.3711,41.2745,41.2745,500.0
2011-02-24 15:30:00,76.97,77.0,76.83,76.83,1700.0,41.3282,41.3443,41.253,41.253,1700.0
2011-02-25 09:30:00,76.84,76.84,76.84,76.84,500.0,41.2584,41.2584,41.2584,41.2584,500.0
2011-02-25 10:00:00,76.84,76.84,76.84,76.84,0.0,41.2584,41.2584,41.2584,41.2584,0.0
2011-02-25 10:30:00,77.01,77.05,77.0,77.05,1900.0,41.3496,41.3711,41.3443,41.3711,1900.0
2011-02-25 11:00:00,77.1,77.1,77.1,77.1,1000.0,41.398,41.398,41.398,41.398,1000.0
2011-02-25 11:30:00,77.23,77.26,77.23,77.26,1900.0,41.4678,41.4839,41.4678,41.4839,1900.0
2011-02-25 12:00:00,77.25,77.25,77.25,77.25,100.0,41.4785,41.4785,41.4785,41.4785,100.0
2011-02-25 12:30:00,77.23,77.3,77.23,77.3,300.0,41.4678,41.5054,41.4678,41.5054,300.0
2011-02-25 13:00:00,77.13,77.13,77.13,77.13,400.0,41.4141,41.4141,41.4141,41.4141,400.0
2011-02-25 13:30:00,77.21,77.21,77.21,77.21,200.0,41.457,41.457,41.457,41.457,200.0
2011-02-25 14:00:00,77.21,77.21,77.21,77.21,0.0,41.457,41.457,41.457,41.457,0.0
2011-02-25 14:30:00,77.21,77.21,77.21,77.21,0.0,41.457,41.457,41.457,41.457,0.0
2011-02-25 15:00:00,77.21,77.21,77.21,77.21,0.0,41.457,41.457,41.457,41.457,0.0
2011-02-25 15:30:00,77.21,77.21,77.21,77.21,0.0,41.457,41.457,41.457,41.457,0.0
2011-02-28 09:30:00,77.67,77.7,77.25,77.48,4200.0,41.8756,41.8918,41.6492,41.7732,4200.0
2011-02-28 10:00:00,77.3,77.3,77.3,77.3,200.0,41.6761,41.6761,41.6761,41.6761,200.0
2011-02-28 10:30:00,77.3,77.3,77.3,77.3,0.0,41.6761,41.6761,41.6761,41.6761,0.0
2011-02-28 11:00:00,77.39,77.4,77.35,77.35,3700.0,41.7246,41.73,41.7031,41.7031,3700.0
2011-02-28 11:30:00,77.35,77.35,77.35,77.35,0.0,41.7031,41.7031,41.7031,41.7031,0.0
2011-02-28 12:00:00,77.36,77.36,77.36,77.36,100.0,41.7085,41.7085,41.7085,41.7085,100.0
2011-02-28 12:30:00,77.3,77.42,77.22,77.42,1900.0,41.6761,41.7408,41.633,41.7408,1900.0
2011-02-28 13:00:00,77.47,77.5,77.46,77.5,500.0,41.7678,41.7839,41.7624,41.7839,500.0
2011-02-28 13:30:00,77.55,77.55,77.55,77.55,1000.0,41.8109,41.8109,41.8109,41.8109,1000.0
2011-02-28 14:00:00,77.55,77.55,77.55,77.55,0.0,41.8109,41.8109,41.8109,41.8109,0.0
2011-02-28 14:30:00,77.55,77.55,77.55,77.55,0.0,41.8109,41.8109,41.8109,41.8109,0.0
2011-02-28 15:00:00,77.5,77.5,77.5,77.5,200.0,41.7839,41.7839,41.7839,41.7839,200.0
2011-02-28 15:30:00,77.54,77.54,77.54,77.54,300.0,41.8055,41.8055,41.8055,41.8055,300.0
2011-03-01 09:30:00,77.3,77.3,77.3,77.3,900.0,41.6761,41.6761,41.6761,41.6761,900.0
2011-03-01 10:00:00,77.3,77.3,77.3,77.3,0.0,41.6761,41.6761,41.6761,41.6761,0.0
2011-03-01 10:30:00,77.3,77.3,77.3,77.3,0.0,41.6761,41.6761,41.6761,41.6761,0.0
2011-03-01 11:00:00,77.3,77.3,77.3,77.3,0.0,41.6761,41.6761,41.6761,41.6761,0.0
2011-03-01 11:30:00,77.42,77.43,77.42,77.43,600.0,41.7408,41.7462,41.7408,41.7462,600.0
2011-03-01 12:00:00,77.43,77.43,77.43,77.43,0.0,41.7462,41.7462,41.7462,41.7462,0.0
2011-03-01 12:30:00,77.32,77.32,77.32,77.32,100.0,41.6869,41.6869,41.6869,41.6869,100.0
2011-03-01 13:00:00,77.35,77.35,77.35,77.35,200.0,41.7031,41.7031,41.7031,41.7031,200.0
2011-03-01 13:30:00,77.35,77.35,77.34,77.34,1400.0,41.7031,41.7031,41.6977,41.6977,1400.0
2011-03-01 14:00:00,77.34,77.34,77.34,77.34,0.0,41.6977,41.6977,41.6977,41.6977,0.0
2011-03-01 14:30:00,77.53,77.53,77.53,77.53,300.0,41.8001,41.8001,41.8001,41.8001,300.0
2011-03-01 15:00:00,77.53,77.53,77.53,77.53,0.0,41.8001,41.8001,41.8001,41.8001,0.0
2011-03-01 15:30:00,77.53,77.53,77.53,77.53,0.0,41.8001,41.8001,41.8001,41.8001,0.0
2011-03-02 09:30:00,77.39,77.39,77.39,77.39,500.0,41.7246,41.7246,41.7246,41.7246,500.0
2011-03-02 10:00:00,77.39,77.39,77.39,77.39,0.0,41.7246,41.7246,41.7246,41.7246,0.0
2011-03-02 10:30:00,77.39,77.39,77.39,77.39,0.0,41.7246,41.7246,41.7246,41.7246,0.0
2011-03-02 11:00:00,77.39,77.39,77.39,77.39,0.0,41.7246,41.7246,41.7246,41.7246,0.0
2011-03-02 11:30:00,77.39,77.39,77.39,77.39,0.0,41.7246,41.7246,41.7246,41.7246,0.0
2011-03-02 12:00:00,77.31,77.31,77.31,77.31,100.0,41.6815,41.6815,41.6815,41.6815,100.0
2011-03-02 12:30:00,77.11,77.11,77.11,77.11,300.0,41.5737,41.5737,41.5737,41.5737,300.0
2011-03-02 13:00:00,77.09,77.09,77.09,77.09,1000.0,41.5629,41.5629,41.5629,41.5629,1000.0
2011-03-02 13:30:00,77.09,77.09,77.09,77.09,0.0,41.5629,41.5629,41.5629,41.5629,0.0
2011-03-02 14:00:00,77.09,77.09,77.09,77.09,0.0,41.5629,41.5629,41.5629,41.5629,0.0
2011-03-02 14:30:00,77.09,77.09,77.09,77.09,0.0,41.5629,41.5629,41.5629,41.5629,0.0
2011-03-02 15:00:00,77.0,77.14,77.0,77.14,1000.0,41.5144,41.5898,41.5144,41.5898,1000.0
2011-03-02 15:30:00,77.0,77.0,76.72,76.72,4300.0,41.5144,41.5144,41.3634,41.3634,4300.0
2011-03-03 09:30:00,76.28,76.29,76.25,76.29,900.0,41.1262,41.1316,41.11,41.1316,900.0
2011-03-03 10:00:00,76.38,76.58,76.38,76.58,1300.0,41.1801,41.2879,41.1801,41.2879,1300.0
2011-03-03 10:30:00,76.58,76.58,76.58,76.58,0.0,41.2879,41.2879,41.2879,41.2879,0.0
2011-03-03 11:00:00,76.43,76.43,76.21,76.21,1600.0,41.2071,41.2071,41.0884,41.0884,1600.0
2011-03-03 11:30:00,76.15,76.15,76.11,76.11,400.0,41.0561,41.0561,41.0345,41.0345,400.0
2011-03-03 12:00:00,76.11,76.11,76.11,76.11,0.0,41.0345,41.0345,41.0345,41.0345,0.0
2011-03-03 12:30:00,76.35,76.35,76.2,76.2,1000.0,41.1639,41.1639,41.083,41.083,1000.0
2011-03-03 13:00:00,76.2,76.2,76.2,76.2,0.0,41.083,41.083,41.083,41.083,0.0
2011-03-03 13:30:00,76.27,76.39,76.27,76.36,400.0,41.1208,41.1855,41.1208,41.1693,400.0
2011-03-03 14:00:00,76.36,76.36,76.36,76.36,0.0,41.1693,41.1693,41.1693,41.1693,0.0
2011-03-03 14:30:00,76.36,76.36,76.36,76.36,0.0,41.1693,41.1693,41.1693,41.1693,0.0
2011-03-03 15:00:00,76.25,76.25,76.15,76.15,200.0,41.11,41.11,41.0561,41.0561,200.0
2011-03-03 15:30:00,76.1,76.25,76.08,76.25,300.0,41.0291,41.11,41.0184,41.11,300.0
2011-03-04 09:30:00,76.07,76.07,76.07,76.07,600.0,41.013,41.013,41.013,41.013,600.0
2011-03-04 10:00:00,76.07,76.07,76.07,76.07,0.0,41.013,41.013,41.013,41.013,0.0
2011-03-04 10:30:00,76.24,76.33,76.24,76.33,200.0,41.1046,41.1531,41.1046,41.1531,200.0
2011-03-04 11:00:00,76.33,76.33,76.33,76.33,0.0,41.1531,41.1531,41.1531,41.1531,0.0
2011-03-04 11:30:00,76.33,76.33,76.33,76.33,0.0,41.1531,41.1531,41.1531,41.1531,0.0
2011-03-04 12:00:00,76.33,76.33,76.33,76.33,0.0,41.1531,41.1531,41.1531,41.1531,0.0
2011-03-04 12:30:00,76.5,76.5,76.5,76.5,100.0,41.2448,41.2448,41.2448,41.2448,100.0
2011-03-04 13:00:00,76.5,76.5,76.5,76.5,0.0,41.2448,41.2448,41.2448,41.2448,0.0
2011-03-04 13:30:00,76.5,76.5,76.5,76.5,0.0,41.2448,41.2448,41.2448,41.2448,0.0
2011-03-04 14:00:00,76.5,76.5,76.5,76.5,0.0,41.2448,41.2448,41.2448,41.2448,0.0
2011-03-04 14:30:00,76.5,76.5,76.45,76.45,400.0,41.2448,41.2448,41.2178,41.2178,400.0
2011-03-04 15:00:00,76.52,76.52,76.5,76.5,2700.0,41.2556,41.2556,41.2448,41.2448,2700.0
2011-03-04 15:30:00,76.45,76.45,76.38,76.38,1200.0,41.2178,41.2178,41.1801,41.1801,1200.0
2011-03-07 09:30:00,76.47,76.47,76.38,76.38,2700.0,41.2286,41.2286,41.1801,41.1801,2700.0
2011-03-07 10:00:00,76.38,76.41,76.31,76.41,900.0,41.1801,41.1963,41.1424,41.1963,900.0
2011-03-07 10:30:00,76.41,76.41,76.41,76.41,0.0,41.1963,41.1963,41.1963,41.1963,0.0
2011-03-07 11:00:00,76.4,76.4,76.4,76.4,300.0,41.1909,41.1909,41.1909,41.1909,300.0
2011-03-07 11:30:00,76.4,76.4,76.4,76.4,0.0,41.1909,41.1909,41.1909,41.1909,0.0
2011-03-07 12:00:00,76.44,76.65,76.44,76.64,900.0,41.2124,41.3257,41.2124,41.3203,900.0
2011-03-07 12:30:00,76.72,76.72,76.72,76.72,400.0,41.3634,41.3634,41.3634,41.3634,400.0
2011-03-07 13:00:00,76.75,76.75,76.75,76.75,200.0,41.3796,41.3796,41.3796,41.3796,200.0
2011-03-07 13:30:00,76.64,76.64,76.64,76.64,200.0,41.3203,41.3203,41.3203,41.3203,200.0
2011-03-07 14:00:00,76.64,76.64,76.64,76.64,0.0,41.3203,41.3203,41.3203,41.3203,0.0
2011-03-07 14:30:00,76.57,76.57,76.57,76.57,300.0,41.2825,41.2825,41.2825,41.2825,300.0
2011-03-07 15:00:00,76.57,76.57,76.57,76.57,0.0,41.2825,41.2825,41.2825,41.2825,0.0
2011-03-07 15:30:00,76.57,76.57,76.57,76.57,0.0,41.2825,41.2825,41.2825,41.2825,0.0
2011-03-08 09:30:00,76.54,76.54,76.54,76.54,4300.0,41.2664,41.2664,41.2664,41.2664,4300.0
2011-03-08 10:00:00,76.05,76.28,76.05,76.28,700.0,41.0022,41.1262,41.0022,41.1262,700.0
2011-03-08 10:30:00,76.2,76.2,76.2,76.2,100.0,41.083,41.083,41.083,41.083,100.0
2011-03-08 11:00:00,76.16,76.16,76.14,76.14,200.0,41.0615,41.0615,41.0507,41.0507,200.0
2011-03-08 11:30:00,76.14,76.14,76.14,76.14,0.0,41.0507,41.0507,41.0507,41.0507,0.0
2011-03-08 12:00:00,76.14,76.14,76.14,76.14,0.0,41.0507,41.0507,41.0507,41.0507,0.0
2011-03-08 12:30:00,76.14,76.14,76.14,76.14,400.0,41.0507,41.0507,41.0507,41.0507,400.0
2011-03-08 13:00:00,76.14,76.14,76.14,76.14,0.0,41.0507,41.0507,41.0507,41.0507,0.0
2011-03-08 13:30:00,76.14,76.14,76.14,76.14,0.0,41.0507,41.0507,41.0507,41.0507,0.0
2011-03-08 14:00:00,76.24,76.24,76.24,76.24,200.0,41.1046,41.1046,41.1046,41.1046,200.0
2011-03-08 14:30:00,76.2,76.2,76.2,76.2,200.0,41.083,41.083,41.083,41.083,200.0
2011-03-08 15:00:00,76.2,76.2,76.2,76.2,0.0,41.083,41.083,41.083,41.083,0.0
2011-03-08 15:30:00,76.2,76.2,76.2,76.2,0.0,41.083,41.083,41.083,41.083,0.0
2011-03-09 09:30:00,76.54,76.59,76.54,76.59,2000.0,41.2664,41.2933,41.2664,41.2933,2000.0
2011-03-09 10:00:00,76.38,76.38,76.07,76.07,300.0,41.1801,41.1801,41.013,41.013,300.0
2011-03-09 10:30:00,76.06,76.06,76.06,76.06,400.0,41.0076,41.0076,41.0076,41.0076,400.0
2011-03-09 11:00:00,76.06,76.06,76.06,76.06,0.0,41.0076,41.0076,41.0076,41.0076,0.0
2011-03-09 11:30:00,76.32,76.32,76.29,76.29,300.0,41.1477,41.1477,41.1316,41.1316,300.0
2011-03-09 12:00:00,76.28,76.28,76.28,76.28,200.0,41.1262,41.1262,41.1262,41.1262,200.0
2011-03-09 12:30:00,76.28,76.28,76.28,76.28,0.0,41.1262,41.1262,41.1262,41.1262,0.0
2011-03-09 13:00:00,76.28,76.28,76.28,76.28,300.0,41.1262,41.1262,41.1262,41.1262,300.0
2011-03-09 13:30:00,76.28,76.28,76.28,76.28,0.0,41.1262,41.1262,41.1262,41.1262,0.0
2011-03-09 14:00:00,76.28,76.28,76.28,76.28,0.0,41.1262,41.1262,41.1262,41.1262,0.0
2011-03-09 14:30:00,76.44,76.44,76.44,76.44,200.0,41.2124,41.2124,41.2124,41.2124,200.0
2011-03-09 15:00:00,76.44,76.44,76.44,76.44,0.0,41.2124,41.2124,41.2124,41.2124,0.0
2011-03-09 15:30:00,76.44,76.44,76.44,76.44,0.0,41.2124,41.2124,41.2124,41.2124,0.0
2011-03-10 09:30:00,76.48,76.85,76.48,76.85,400.0,41.234,41.4335,41.234,41.4335,400.0
2011-03-10 10:00:00,76.81,76.81,76.81,76.81,1000.0,41.4119,41.4119,41.4119,41.4119,1000.0
2011-03-10 10:30:00,76.81,76.81,76.81,76.81,0.0,41.4119,41.4119,41.4119,41.4119,0.0
2011-03-10 11:00:00,76.76,76.76,76.76,76.76,500.0,41.385,41.385,41.385,41.385,500.0
2011-03-10 11:30:00,76.7,76.7,76.6,76.6,500.0,41.3526,41.3526,41.2987,41.2987,500.0
2011-03-10 12:00:00,76.6,76.6,76.6,76.6,0.0,41.2987,41.2987,41.2987,41.2987,0.0
2011-03-10 12:30:00,76.79,76.79,76.79,76.79,600.0,41.4011,41.4011,41.4011,41.4011,600.0
2011-03-10 13:00:00,76.81,76.81,76.81,76.81,200.0,41.4119,41.4119,41.4119,41.4119,200.0
2011-03-10 13:30:00,76.81,76.81,76.81,76.81,0.0,41.4119,41.4119,41.4119,41.4119,0.0
2011-03-10 14:00:00,77.0,77.0,77.0,77.0,500.0,41.5144,41.5144,41.5144,41.5144,500.0
2011-03-10 14:30:00,77.0,77.0,77.0,77.0,0.0,41.5144,41.5144,41.5144,41.5144,0.0
2011-03-10 15:00:00,76.92,77.34,76.92,77.34,900.0,41.4712,41.6977,41.4712,41.6977,900.0
2011-03-10 15:30:00,77.2,77.2,77.2,77.2,100.0,41.6222,41.6222,41.6222,41.6222,100.0
2011-03-11 09:30:00,76.83,76.83,76.83,76.83,300.0,41.4227,41.4227,41.4227,41.4227,300.0
2011-03-11 10:00:00,76.83,76.83,76.83,76.83,0.0,41.4227,41.4227,41.4227,41.4227,0.0
2011-03-11 10:30:00,77.08,77.08,77.08,77.08,900.0,41.5575,41.5575,41.5575,41.5575,900.0
2011-03-11 11:00:00,77.08,77.08,77.08,77.08,0.0,41.5575,41.5575,41.5575,41.5575,0.0
2011-03-11 11:30:00,77.08,77.08,77.08,77.08,0.0,41.5575,41.5575,41.5575,41.5575,0.0
2011-03-11 12:00:00,77.08,77.08,77.08,77.08,0.0,41.5575,41.5575,41.5575,41.5575,0.0
2011-03-11 12:30:00,77.02,77.06,77.02,77.06,200.0,41.5252,41.5467,41.5252,41.5467,200.0
2011-03-11 13:00:00,77.06,77.06,77.06,77.06,0.0,41.5467,41.5467,41.5467,41.5467,0.0
2011-03-11 13:30:00,77.23,77.23,77.23,77.23,200.0,41.6384,41.6384,41.6384,41.6384,200.0
2011-03-11 14:00:00,77.23,77.23,77.23,77.23,0.0,41.6384,41.6384,41.6384,41.6384,0.0
2011-03-11 14:30:00,77.23,77.23,77.23,77.23,0.0,41.6384,41.6384,41.6384,41.6384,0.0
2011-03-11 15:00:00,77.21,77.21,77.2,77.2,1500.0,41.6276,41.6276,41.6222,41.6222,1500.0
2011-03-11 15:30:00,76.99,76.99,76.99,76.99,100.0,41.509,41.509,41.509,41.509,100.0
2011-03-14 10:00:00,76.99,76.99,76.99,76.99,1900.0,41.509,41.509,41.509,41.509,1900.0
2011-03-14 10:30:00,77.18,77.2,77.18,77.2,300.0,41.6114,41.6222,41.6114,41.6222,300.0
2011-03-14 11:00:00,77.1,77.1,77.08,77.08,400.0,41.5683,41.5683,41.5575,41.5575,400.0
2011-03-14 11:30:00,77.01,77.01,77.01,77.01,200.0,41.5198,41.5198,41.5198,41.5198,200.0
2011-03-14 12:00:00,77.01,77.01,77.01,77.01,0.0,41.5198,41.5198,41.5198,41.5198,0.0
2011-03-14 12:30:00,77.29,77.29,77.29,77.29,200.0,41.6707,41.6707,41.6707,41.6707,200.0
2011-03-14 13:00:00,77.29,77.29,77.29,77.29,0.0,41.6707,41.6707,41.6707,41.6707,0.0
2011-03-14 13:30:00,77.29,77.29,77.29,77.29,0.0,41.6707,41.6707,41.6707,41.6707,0.0
2011-03-14 14:00:00,77.12,77.12,77.12,77.12,100.0,41.5791,41.5791,41.5791,41.5791,100.0
2011-03-14 14:30:00,77.22,77.22,77.04,77.04,700.0,41.633,41.633,41.5359,41.5359,700.0
2011-03-14 15:00:00,77.12,77.12,77.08,77.08,400.0,41.5791,41.5791,41.5575,41.5575,400.0
2011-03-14 15:30:00,77.2,77.2,77.2,77.2,100.0,41.6222,41.6222,41.6222,41.6222,100.0
2011-03-15 09:30:00,77.39,77.39,77.39,77.39,100.0,41.7246,41.7246,41.7246,41.7246,100.0
2011-03-15 10:00:00,77.39,77.39,77.11,77.11,600.0,41.7246,41.7246,41.5737,41.5737,600.0
2011-03-15 10:30:00,77.34,77.34,77.33,77.33,400.0,41.6977,41.6977,41.6923,41.6923,400.0
2011-03-15 11:00:00,77.2,77.2,77.2,77.2,200.0,41.6222,41.6222,41.6222,41.6222,200.0
2011-03-15 11:30:00,77.37,77.37,77.37,77.37,200.0,41.7139,41.7139,41.7139,41.7139,200.0
2011-03-15 12:00:00,77.37,77.37,77.37,77.37,0.0,41.7139,41.7139,41.7139,41.7139,0.0
2011-03-15 12:30:00,77.37,77.37,77.37,77.37,0.0,41.7139,41.7139,41.7139,41.7139,0.0
2011-03-15 13:00:00,77.37,77.37,77.37,77.37,0.0,41.7139,41.7139,41.7139,41.7139,0.0
2011-03-15 13:30:00,77.23,77.23,77.17,77.17,500.0,41.6384,41.6384,41.606,41.606,500.0
2011-03-15 14:00:00,77.36,77.36,77.36,77.36,600.0,41.7085,41.7085,41.7085,41.7085,600.0
2011-03-15 14:30:00,77.36,77.36,77.36,77.36,0.0,41.7085,41.7085,41.7085,41.7085,0.0
2011-03-15 15:00:00,77.36,77.36,77.36,77.36,0.0,41.7085,41.7085,41.7085,41.7085,0.0
2011-03-15 15:30:00,77.36,77.36,77.36,77.36,0.0,41.7085,41.7085,41.7085,41.7085,0.0
2011-03-16 10:00:00,77.4,77.4,77.4,77.4,100.0,41.73,41.73,41.73,41.73,100.0
2011-03-16 10:30:00,77.4,77.4,77.4,77.4,0.0,41.73,41.73,41.73,41.73,0.0
2011-03-16 11:00:00,77.83,77.88,77.82,77.82,300.0,41.9619,41.9888,41.9565,41.9565,300.0
2011-03-16 11:30:00,77.82,77.82,77.82,77.82,0.0,41.9565,41.9565,41.9565,41.9565,0.0
2011-03-16 12:00:00,77.85,77.86,77.85,77.85,500.0,41.9726,41.978,41.9726,41.9726,500.0
2011-03-16 12:30:00,77.85,77.85,77.85,77.85,0.0,41.9726,41.9726,41.9726,41.9726,0.0
2011-03-16 13:00:00,78.07,78.08,77.8,77.8,600.0,42.0913,42.0966,41.9457,41.9457,600.0
2011-03-16 13:30:00,78.12,78.17,78.0,78.0,3700.0,42.1182,42.1452,42.0535,42.0535,3700.0
2011-03-16 14:00:00,78.0,78.22,78.0,78.22,200.0,42.0535,42.1721,42.0535,42.1721,200.0
2011-03-16 14:30:00,78.0,78.0,78.0,78.0,100.0,42.0535,42.0535,42.0535,42.0535,100.0
2011-03-16 15:00:00,78.0,78.0,78.0,78.0,0.0,42.0535,42.0535,42.0535,42.0535,0.0
2011-03-16 15:30:00,78.16,78.16,78.16,78.16,500.0,42.1398,42.1398,42.1398,42.1398,500.0
2011-03-17 09:30:00,78.01,78.01,77.66,77.66,1700.0,42.0589,42.0589,41.8702,41.8702,1700.0
2011-03-17 10:00:00,77.4,77.4,77.4,77.4,200.0,41.73,41.73,41.73,41.73,200.0
2011-03-17 10:30:00,77.4,77.41,77.35,77.35,1000.0,41.73,41.7354,41.7031,41.7031,1000.0
2011-03-17 11:00:00,77.3,77.3,77.3,77.3,100.0,41.6761,41.6761,41.6761,41.6761,100.0
2011-03-17 11:30:00,77.4,77.4,77.4,77.4,100.0,41.73,41.73,41.73,41.73,100.0
2011-03-17 12:00:00,77.75,77.75,77.75,77.75,100.0,41.9187,41.9187,41.9187,41.9187,100.0
2011-03-17 12:30:00,77.75,77.75,77.75,77.75,0.0,41.9187,41.9187,41.9187,41.9187,0.0
2011-03-17 13:00:00,77.65,77.65,77.65,77.65,300.0,41.8648,41.8648,41.8648,41.8648,300.0
2011-03-17 13:30:00,77.65,77.65,77.65,77.65,0.0,41.8648,41.8648,41.8648,41.8648,0.0
2011-03-17 14:00:00,77.65,77.65,77.65,77.65,0.0,41.8648,41.8648,41.8648,41.8648,0.0
2011-03-17 14:30:00,77.73,77.73,77.73,77.73,100.0,41.9079,41.9079,41.9079,41.9079,100.0
2011-03-17 15:00:00,77.34,77.34,77.34,77.34,200.0,41.6977,41.6977,41.6977,41.6977,200.0
2011-03-17 15:30:00,77.75,77.75,77.75,77.75,100.0,41.9187,41.9187,41.9187,41.9187,100.0
2011-03-18 09:30:00,77.5,77.5,77.5,77.5,100.0,41.7839,41.7839,41.7839,41.7839,100.0
2011-03-18 10:00:00,77.52,77.52,77.52,77.52,100.0,41.7947,41.7947,41.7947,41.7947,100.0
2011-03-18 10:30:00,77.52,77.52,77.52,77.52,0.0,41.7947,41.7947,41.7947,41.7947,0.0
2011-03-18 11:00:00,77.52,77.52,77.52,77.52,0.0,41.7947,41.7947,41.7947,41.7947,0.0
2011-03-18 11:30:00,77.75,77.75,77.75,77.75,2900.0,41.9187,41.9187,41.9187,41.9187,2900.0
2011-03-18 12:00:00,77.75,77.75,77.75,77.75,0.0,41.9187,41.9187,41.9187,41.9187,0.0
2011-03-18 12:30:00,77.75,77.75,77.75,77.75,0.0,41.9187,41.9187,41.9187,41.9187,0.0
2011-03-18 13:00:00,77.77,77.77,77.77,77.77,400.0,41.9295,41.9295,41.9295,41.9295,400.0
2011-03-18 13:30:00,77.77,77.77,77.77,77.77,0.0,41.9295,41.9295,41.9295,41.9295,0.0
2011-03-18 14:00:00,77.77,77.77,77.77,77.77,0.0,41.9295,41.9295,41.9295,41.9295,0.0
2011-03-18 14:30:00,77.77,77.77,77.77,77.77,0.0,41.9295,41.9295,41.9295,41.9295,0.0
2011-03-18 15:00:00,77.82,77.91,77.82,77.91,500.0,41.9565,42.005,41.9565,42.005,500.0
2011-03-18 15:30:00,77.91,77.91,77.91,77.91,0.0,42.005,42.005,42.005,42.005,0.0
2011-03-21 09:30:00,78.13,78.13,77.48,77.48,1400.0,42.1236,42.1236,41.7732,41.7732,1400.0
2011-03-21 10:00:00,77.5,77.64,77.47,77.64,3000.0,41.7839,41.8594,41.7678,41.8594,3000.0
2011-03-21 10:30:00,77.6,77.6,77.3,77.3,600.0,41.8379,41.8379,41.6761,41.6761,600.0
2011-03-21 11:00:00,77.4,77.4,77.4,77.4,700.0,41.73,41.73,41.73,41.73,700.0
2011-03-21 11:30:00,77.4,77.4,77.4,77.4,0.0,41.73,41.73,41.73,41.73,0.0
2011-03-21 12:00:00,77.4,77.4,77.4,77.4,0.0,41.73,41.73,41.73,41.73,0.0
2011-03-21 12:30:00,77.4,77.76,77.4,77.76,500.0,41.73,41.9241,41.73,41.9241,500.0
2011-03-21 13:00:00,77.76,77.76,77.76,77.76,0.0,41.9241,41.9241,41.9241,41.9241,0.0
2011-03-21 13:30:00,77.76,77.76,77.76,77.76,0.0,41.9241,41.9241,41.9241,41.9241,0.0
2011-03-21 14:00:00,77.76,77.76,77.76,77.76,0.0,41.9241,41.9241,41.9241,41.9241,0.0
2011-03-21 14:30:00,77.76,77.76,77.76,77.76,0.0,41.9241,41.9241,41.9241,41.9241,0.0
2011-03-21 15:00:00,77.76,77.76,77.76,77.76,0.0,41.9241,41.9241,41.9241,41.9241,0.0
2011-03-21 15:30:00,77.82,77.82,77.82,77.82,4000.0,41.9565,41.9565,41.9565,41.9565,4000.0
2011-03-22 09:30:00,77.77,77.77,77.77,77.77,300.0,41.9295,41.9295,41.9295,41.9295,300.0
2011-03-22 10:00:00,77.77,77.77,77.77,77.77,0.0,41.9295,41.9295,41.9295,41.9295,0.0
2011-03-22 10:30:00,77.77,77.77,77.77,77.77,0.0,41.9295,41.9295,41.9295,41.9295,0.0
2011-03-22 11:00:00,77.77,77.77,77.77,77.77,0.0,41.9295,41.9295,41.9295,41.9295,0.0
2011-03-22 11:30:00,77.77,77.77,77.77,77.77,0.0,41.9295,41.9295,41.9295,41.9295,0.0
2011-03-22 12:00:00,77.77,77.77,77.77,77.77,0.0,41.9295,41.9295,41.9295,41.9295,0.0
2011-03-22 12:30:00,77.77,77.77,77.77,77.77,0.0,41.9295,41.9295,41.9295,41.9295,0.0
2011-03-22 13:00:00,77.74,77.74,77.74,77.74,100.0,41.9133,41.9133,41.9133,41.9133,100.0
2011-03-22 13:30:00,77.74,77.74,77.74,77.74,0.0,41.9133,41.9133,41.9133,41.9133,0.0
2011-03-22 14:00:00,77.84,77.84,77.84,77.84,4300.0,41.9673,41.9673,41.9673,41.9673,4300.0
2011-03-22 14:30:00,77.88,77.88,77.88,77.88,100.0,41.9888,41.9888,41.9888,41.9888,100.0
2011-03-22 15:00:00,77.86,77.88,77.6,77.61,1200.0,41.978,41.9888,41.8379,41.8432,1200.0
2011-03-22 15:30:00,77.97,78.01,77.97,77.97,400.0,42.0373,42.0589,42.0373,42.0373,400.0
2011-03-23 09:30:00,78.26,78.26,78.26,78.26,1400.0,42.1937,42.1937,42.1937,42.1937,1400.0
2011-03-23 10:00:00,78.17,78.17,78.17,78.17,600.0,42.1452,42.1452,42.1452,42.1452,600.0
2011-03-23 10:30:00,78.17,78.17,78.12,78.12,1300.0,42.1452,42.1452,42.1182,42.1182,1300.0
2011-03-23 11:00:00,78.05,78.05,78.05,78.05,300.0,42.0805,42.0805,42.0805,42.0805,300.0
2011-03-23 11:30:00,77.78,77.78,77.78,77.78,100.0,41.9349,41.9349,41.9349,41.9349,100.0
2011-03-23 12:00:00,77.78,77.78,77.58,77.59,900.0,41.9349,41.9349,41.8271,41.8325,900.0
2011-03-23 12:30:00,77.59,77.59,77.59,77.59,0.0,41.8325,41.8325,41.8325,41.8325,0.0
2011-03-23 13:00:00,77.59,77.59,77.59,77.59,0.0,41.8325,41.8325,41.8325,41.8325,0.0
2011-03-23 13:30:00,77.51,77.76,77.51,77.76,300.0,41.7893,41.9241,41.7893,41.9241,300.0
2011-03-23 14:00:00,77.76,77.76,77.76,77.76,0.0,41.9241,41.9241,41.9241,41.9241,0.0
2011-03-23 14:30:00,77.8,77.8,77.7,77.7,700.0,41.9457,41.9457,41.8918,41.8918,700.0
2011-03-23 15:00:00,77.72,77.72,77.72,77.72,300.0,41.9026,41.9026,41.9026,41.9026,300.0
2011-03-23 15:30:00,77.62,77.62,77.52,77.54,900.0,41.8486,41.8486,41.7947,41.8055,900.0
2011-03-24 10:00:00,77.37,77.37,77.37,77.37,100.0,41.7139,41.7139,41.7139,41.7139,100.0
2011-03-24 10:30:00,77.61,77.61,77.61,77.61,200.0,41.8432,41.8432,41.8432,41.8432,200.0
2011-03-24 11:00:00,77.47,77.47,77.47,77.47,100.0,41.7678,41.7678,41.7678,41.7678,100.0
2011-03-24 11:30:00,77.49,77.49,77.49,77.49,100.0,41.7785,41.7785,41.7785,41.7785,100.0
2011-03-24 12:00:00,77.49,77.49,77.49,77.49,0.0,41.7785,41.7785,41.7785,41.7785,0.0
2011-03-24 12:30:00,77.43,77.44,77.31,77.36,5200.0,41.7462,41.7516,41.6815,41.7085,5200.0
2011-03-24 13:00:00,77.36,77.36,77.36,77.36,0.0,41.7085,41.7085,41.7085,41.7085,0.0
2011-03-24 13:30:00,77.36,77.36,77.36,77.36,0.0,41.7085,41.7085,41.7085,41.7085,0.0
2011-03-24 14:00:00,77.36,77.36,77.36,77.36,0.0,41.7085,41.7085,41.7085,41.7085,0.0
2011-03-24 14:30:00,77.59,77.59,77.59,77.59,400.0,41.8325,41.8325,41.8325,41.8325,400.0
2011-03-24 15:00:00,77.5,77.51,77.5,77.5,1200.0,41.7839,41.7893,41.7839,41.7839,1200.0
2011-03-24 15:30:00,77.49,77.49,77.49,77.49,100.0,41.7785,41.7785,41.7785,41.7785,100.0
2011-03-25 09:30:00,78.14,78.14,78.14,78.14,1300.0,42.129,42.129,42.129,42.129,1300.0
2011-03-25 10:00:00,78.14,78.14,78.14,78.14,0.0,42.129,42.129,42.129,42.129,0.0
2011-03-25 10:30:00,78.14,78.14,78.14,78.14,0.0,42.129,42.129,42.129,42.129,0.0
2011-03-25 11:00:00,78.14,78.14,78.14,78.14,0.0,42.129,42.129,42.129,42.129,0.0
2011-03-25 11:30:00,77.75,77.75,77.71,77.71,300.0,41.9187,41.9187,41.8972,41.8972,300.0
2011-03-25 12:00:00,77.5,77.5,77.5,77.5,100.0,41.7839,41.7839,41.7839,41.7839,100.0
2011-03-25 12:30:00,77.5,77.5,77.46,77.46,800.0,41.7839,41.7839,41.7624,41.7624,800.0
2011-03-25 13:00:00,77.4,77.42,77.4,77.42,400.0,41.73,41.7408,41.73,41.7408,400.0
2011-03-25 13:30:00,77.07,77.13,77.07,77.13,300.0,41.5521,41.5845,41.5521,41.5845,300.0
2011-03-25 14:00:00,77.13,77.13,77.13,77.13,0.0,41.5845,41.5845,41.5845,41.5845,0.0
2011-03-25 14:30:00,77.13,77.13,77.13,77.13,0.0,41.5845,41.5845,41.5845,41.5845,0.0
2011-03-25 15:00:00,77.14,77.14,77.14,77.14,100.0,41.5898,41.5898,41.5898,41.5898,100.0
2011-03-25 15:30:00,77.3,77.35,77.09,77.35,3700.0,41.6761,41.7031,41.5629,41.7031,3700.0
2011-03-28 09:30:00,77.4,77.4,77.4,77.4,3900.0,41.73,41.73,41.73,41.73,3900.0
2011-03-28 10:00:00,77.41,77.41,77.33,77.33,300.0,41.7354,41.7354,41.6923,41.6923,300.0
2011-03-28 10:30:00,77.33,77.33,77.33,77.33,0.0,41.6923,41.6923,41.6923,41.6923,0.0
2011-03-28 11:00:00,77.33,77.33,77.33,77.33,200.0,41.6923,41.6923,41.6923,41.6923,200.0
2011-03-28 11:30:00,77.44,77.44,77.44,77.44,500.0,41.7516,41.7516,41.7516,41.7516,500.0
2011-03-28 12:00:00,77.39,77.39,77.39,77.39,100.0,41.7246,41.7246,41.7246,41.7246,100.0
2011-03-28 12:30:00,77.39,77.39,77.39,77.39,0.0,41.7246,41.7246,41.7246,41.7246,0.0
2011-03-28 13:00:00,77.53,77.53,77.53,77.53,200.0,41.8001,41.8001,41.8001,41.8001,200.0
2011-03-28 13:30:00,77.53,77.53,77.53,77.53,0.0,41.8001,41.8001,41.8001,41.8001,0.0
2011-03-28 14:00:00,77.35,77.49,77.35,77.49,200.0,41.7031,41.7785,41.7031,41.7785,200.0
2011-03-28 14:30:00,77.45,77.45,77.45,77.45,300.0,41.757,41.757,41.757,41.757,300.0
2011-03-28 15:00:00,77.45,77.45,77.45,77.45,0.0,41.757,41.757,41.757,41.757,0.0
2011-03-28 15:30:00,77.34,77.34,77.28,77.28,200.0,41.6977,41.6977,41.6653,41.6653,200.0
2011-03-29 09:30:00,77.24,77.24,77.24,77.24,200.0,41.6438,41.6438,41.6438,41.6438,200.0
2011-03-29 10:00:00,77.24,77.24,77.24,77.24,0.0,41.6438,41.6438,41.6438,41.6438,0.0
2011-03-29 10:30:00,77.2,77.2,77.13,77.13,400.0,41.6222,41.6222,41.5845,41.5845,400.0
2011-03-29 11:00:00,77.28,77.28,77.28,77.28,600.0,41.6653,41.6653,41.6653,41.6653,600.0
2011-03-29 11:30:00,77.28,77.28,77.28,77.28,0.0,41.6653,41.6653,41.6653,41.6653,0.0
2011-03-29 12:00:00,77.16,77.25,77.16,77.25,600.0,41.6006,41.6492,41.6006,41.6492,600.0
2011-03-29 12:30:00,77.2,77.2,77.14,77.15,4000.0,41.6222,41.6222,41.5898,41.5952,4000.0
2011-03-29 13:00:00,77.15,77.15,77.15,77.15,0.0,41.5952,41.5952,41.5952,41.5952,0.0
2011-03-29 13:30:00,77.01,77.01,77.01,77.01,100.0,41.5198,41.5198,41.5198,41.5198,100.0
2011-03-29 14:00:00,77.13,77.13,77.13,77.13,100.0,41.5845,41.5845,41.5845,41.5845,100.0
2011-03-29 14:30:00,77.16,77.16,77.16,77.16,100.0,41.6006,41.6006,41.6006,41.6006,100.0
2011-03-29 15:00:00,77.12,77.13,77.12,77.13,400.0,41.5791,41.5845,41.5791,41.5845,400.0
2011-03-29 15:30:00,77.07,77.16,77.07,77.13,600.0,41.5521,41.6006,41.5521,41.5845,600.0
2011-03-30 09:30:00,77.07,77.07,77.0,77.0,500.0,41.5521,41.5521,41.5144,41.5144,500.0
2011-03-30 10:00:00,77.0,77.0,77.0,77.0,0.0,41.5144,41.5144,41.5144,41.5144,0.0
2011-03-30 10:30:00,77.0,77.0,77.0,77.0,0.0,41.5144,41.5144,41.5144,41.5144,0.0
2011-03-30 11:00:00,77.07,77.07,77.04,77.04,200.0,41.5521,41.5521,41.5359,41.5359,200.0
2011-03-30 11:30:00,77.04,77.04,77.04,77.04,0.0,41.5359,41.5359,41.5359,41.5359,0.0
2011-03-30 12:00:00,77.04,77.04,77.04,77.04,0.0,41.5359,41.5359,41.5359,41.5359,0.0
2011-03-30 12:30:00,77.09,77.09,77.07,77.07,2900.0,41.5629,41.5629,41.5521,41.5521,2900.0
2011-03-30 13:00:00,77.07,77.07,77.07,77.07,500.0,41.5521,41.5521,41.5521,41.5521,500.0
2011-03-30 13:30:00,77.06,77.06,77.01,77.01,500.0,41.5467,41.5467,41.5198,41.5198,500.0
2011-03-30 14:00:00,77.01,77.01,77.0,77.0,1300.0,41.5198,41.5198,41.5144,41.5144,1300.0
2011-03-30 14:30:00,77.01,77.01,77.01,77.01,100.0,41.5198,41.5198,41.5198,41.5198,100.0
2011-03-30 15:00:00,76.97,77.01,76.97,77.01,1900.0,41.4982,41.5198,41.4982,41.5198,1900.0
2011-03-30 15:30:00,77.06,77.06,77.02,77.06,4400.0,41.5467,41.5467,41.5252,41.5467,4400.0
2011-03-31 09:30:00,77.0,77.0,77.0,77.0,200.0,41.7261,41.7261,41.7261,41.7261,200.0
2011-03-31 10:00:00,77.01,77.12,76.96,76.96,6000.0,41.7315,41.7911,41.7044,41.7044,6000.0
2011-03-31 10:30:00,76.56,76.56,76.56,76.56,1000.0,41.4877,41.4877,41.4877,41.4877,1000.0
2011-03-31 11:00:00,76.56,76.56,76.56,76.56,0.0,41.4877,41.4877,41.4877,41.4877,0.0
2011-03-31 11:30:00,76.56,76.56,76.56,76.56,0.0,41.4877,41.4877,41.4877,41.4877,0.0
2011-03-31 12:00:00,76.56,76.56,76.56,76.56,0.0,41.4877,41.4877,41.4877,41.4877,0.0
2011-03-31 12:30:00,76.56,76.56,76.56,76.56,0.0,41.4877,41.4877,41.4877,41.4877,0.0
2011-03-31 13:00:00,76.93,76.93,76.93,76.93,100.0,41.6882,41.6882,41.6882,41.6882,100.0
2011-03-31 13:30:00,76.89,76.91,76.83,76.83,400.0,41.6665,41.6773,41.634,41.634,400.0
2011-03-31 14:00:00,76.83,76.83,76.83,76.83,0.0,41.634,41.634,41.634,41.634,0.0
2011-03-31 14:30:00,76.83,76.83,76.83,76.83,0.0,41.634,41.634,41.634,41.634,0.0
2011-03-31 15:00:00,76.83,76.83,76.83,76.83,0.0,41.634,41.634,41.634,41.634,0.0
2011-03-31 15:30:00,76.69,76.69,76.66,76.66,300.0,41.5581,41.5581,41.5419,41.5419,300.0
2011-04-01 09:30:00,76.17,76.59,76.17,76.59,1200.0,41.2763,41.5039,41.2763,41.5039,1200.0
2011-04-01 10:00:00,76.84,76.84,76.75,76.77,2100.0,41.6394,41.6394,41.5906,41.6015,2100.0
2011-04-01 10:30:00,76.87,76.87,76.86,76.86,200.0,41.6557,41.6557,41.6502,41.6502,200.0
2011-04-01 11:00:00,76.81,76.81,76.68,76.68,200.0,41.6231,41.6231,41.5527,41.5527,200.0
2011-04-01 11:30:00,76.76,76.79,76.76,76.79,600.0,41.5961,41.6123,41.5961,41.6123,600.0
2011-04-01 12:00:00,76.92,76.92,76.92,76.92,200.0,41.6828,41.6828,41.6828,41.6828,200.0
2011-04-01 12:30:00,76.92,76.92,76.92,76.92,0.0,41.6828,41.6828,41.6828,41.6828,0.0
2011-04-01 13:00:00,76.9,76.91,76.88,76.89,1800.0,41.6719,41.6773,41.6611,41.6665,1800.0
2011-04-01 13:30:00,76.89,76.89,76.89,76.89,0.0,41.6665,41.6665,41.6665,41.6665,0.0
2011-04-01 14:00:00,76.89,76.89,76.89,76.89,0.0,41.6665,41.6665,41.6665,41.6665,0.0
2011-04-01 14:30:00,76.92,76.92,76.92,76.92,600.0,41.6828,41.6828,41.6828,41.6828,600.0
2011-04-01 15:00:00,76.92,76.92,76.92,76.92,0.0,41.6828,41.6828,41.6828,41.6828,0.0
2011-04-01 15:30:00,76.92,76.92,76.92,76.92,0.0,41.6828,41.6828,41.6828,41.6828,0.0
2011-04-04 09:30:00,77.41,77.41,76.64,77.01,6100.0,41.9483,41.9483,41.531,41.7315,6100.0
2011-04-04 10:00:00,77.4,77.4,77.4,77.4,300.0,41.9429,41.9429,41.9429,41.9429,300.0
2011-04-04 10:30:00,77.4,77.4,77.4,77.4,0.0,41.9429,41.9429,41.9429,41.9429,0.0
2011-04-04 11:00:00,77.39,77.39,77.39,77.39,100.0,41.9374,41.9374,41.9374,41.9374,100.0
2011-04-04 11:30:00,77.48,77.48,77.48,77.48,800.0,41.9862,41.9862,41.9862,41.9862,800.0
2011-04-04 12:00:00,77.48,77.48,77.48,77.48,0.0,41.9862,41.9862,41.9862,41.9862,0.0
2011-04-04 12:30:00,77.48,77.48,77.48,77.48,0.0,41.9862,41.9862,41.9862,41.9862,0.0
2011-04-04 13:00:00,77.48,77.48,77.48,77.48,0.0,41.9862,41.9862,41.9862,41.9862,0.0
2011-04-04 13:30:00,77.39,77.39,77.39,77.39,200.0,41.9374,41.9374,41.9374,41.9374,200.0
2011-04-04 14:00:00,77.51,77.51,77.51,77.51,100.0,42.0025,42.0025,42.0025,42.0025,100.0
2011-04-04 14:30:00,77.4,77.4,77.39,77.39,200.0,41.9429,41.9429,41.9374,41.9374,200.0
2011-04-04 15:00:00,77.12,77.12,77.12,77.12,200.0,41.7911,41.7911,41.7911,41.7911,200.0
2011-04-04 15:30:00,77.39,77.4,77.15,77.15,400.0,41.9374,41.9429,41.8074,41.8074,400.0
2011-04-05 09:30:00,77.55,77.55,77.08,77.32,1500.0,42.0242,42.0242,41.7695,41.8995,1500.0
2011-04-05 10:00:00,77.39,77.4,77.39,77.4,2600.0,41.9374,41.9429,41.9374,41.9429,2600.0
2011-04-05 10:30:00,77.4,77.4,77.4,77.4,0.0,41.9429,41.9429,41.9429,41.9429,0.0
2011-04-05 11:00:00,77.15,77.15,77.15,77.15,300.0,41.8074,41.8074,41.8074,41.8074,300.0
2011-04-05 11:30:00,77.15,77.15,77.15,77.15,0.0,41.8074,41.8074,41.8074,41.8074,0.0
2011-04-05 12:00:00,77.2,77.2,77.2,77.2,200.0,41.8345,41.8345,41.8345,41.8345,200.0
2011-04-05 12:30:00,77.2,77.2,77.2,77.2,0.0,41.8345,41.8345,41.8345,41.8345,0.0
2011-04-05 13:00:00,77.15,77.15,77.15,77.15,100.0,41.8074,41.8074,41.8074,41.8074,100.0
2011-04-05 13:30:00,77.15,77.15,77.15,77.15,0.0,41.8074,41.8074,41.8074,41.8074,0.0
2011-04-05 14:00:00,77.15,77.31,77.15,77.27,1200.0,41.8074,41.8941,41.8074,41.8724,1200.0
2011-04-05 14:30:00,77.27,77.27,77.27,77.27,0.0,41.8724,41.8724,41.8724,41.8724,0.0
2011-04-05 15:00:00,76.96,77.35,76.96,77.35,300.0,41.7044,41.9158,41.7044,41.9158,300.0
2011-04-05 15:30:00,77.25,77.25,77.25,77.25,1000.0,41.8616,41.8616,41.8616,41.8616,1000.0
2011-04-06 09:30:00,77.31,77.31,76.98,77.01,3400.0,41.8941,41.8941,41.7153,41.7315,3400.0
2011-04-06 10:00:00,77.01,77.01,77.01,77.01,0.0,41.7315,41.7315,41.7315,41.7315,0.0
2011-04-06 10:30:00,77.13,77.16,77.0,77.0,2300.0,41.7966,41.8128,41.7261,41.7261,2300.0
2011-04-06 11:00:00,76.99,77.09,76.99,77.09,300.0,41.7207,41.7749,41.7207,41.7749,300.0
2011-04-06 11:30:00,77.05,77.06,77.01,77.01,1000.0,41.7532,41.7586,41.7315,41.7315,1000.0
2011-04-06 12:00:00,77.05,77.05,76.84,76.84,300.0,41.7532,41.7532,41.6394,41.6394,300.0
2011-04-06 12:30:00,76.84,76.84,76.84,76.84,0.0,41.6394,41.6394,41.6394,41.6394,0.0
2011-04-06 13:00:00,76.84,76.84,76.84,76.84,0.0,41.6394,41.6394,41.6394,41.6394,0.0
2011-04-06 13:30:00,76.59,76.59,76.56,76.56,400.0,41.5039,41.5039,41.4877,41.4877,400.0
2011-04-06 14:00:00,76.81,76.83,76.81,76.83,200.0,41.6231,41.634,41.6231,41.634,200.0
2011-04-06 14:30:00,76.83,76.83,76.83,76.83,0.0,41.634,41.634,41.634,41.634,0.0
2011-04-06 15:00:00,76.5,76.5,76.5,76.5,200.0,41.4552,41.4552,41.4552,41.4552,200.0
2011-04-06 15:30:00,76.61,76.71,76.61,76.63,300.0,41.5148,41.569,41.5148,41.5256,300.0
2011-04-07 09:30:00,76.7,76.76,76.7,76.76,1200.0,41.5635,41.5961,41.5635,41.5961,1200.0
2011-04-07 10:00:00,76.59,76.59,76.31,76.31,900.0,41.5039,41.5039,41.3522,41.3522,900.0
2011-04-07 10:30:00,76.31,76.31,76.31,76.31,0.0,41.3522,41.3522,41.3522,41.3522,0.0
2011-04-07 11:00:00,76.31,76.31,76.31,76.31,0.0,41.3522,41.3522,41.3522,41.3522,0.0
2011-04-07 11:30:00,76.31,76.31,76.31,76.31,0.0,41.3522,41.3522,41.3522,41.3522,0.0
2011-04-07 12:00:00,76.31,76.31,76.31,76.31,0.0,41.3522,41.3522,41.3522,41.3522,0.0
2011-04-07 12:30:00,76.31,76.31,76.31,76.31,0.0,41.3522,41.3522,41.3522,41.3522,0.0
2011-04-07 13:00:00,76.47,76.47,76.47,76.47,100.0,41.4389,41.4389,41.4389,41.4389,100.0
2011-04-07 13:30:00,76.32,76.5,76.32,76.41,700.0,41.3576,41.4552,41.3576,41.4064,700.0
2011-04-07 14:00:00,76.41,76.41,76.41,76.41,0.0,41.4064,41.4064,41.4064,41.4064,0.0
2011-04-07 14:30:00,76.51,76.51,76.51,76.51,100.0,41.4606,41.4606,41.4606,41.4606,100.0
2011-04-07 15:00:00,76.51,76.51,76.51,76.51,0.0,41.4606,41.4606,41.4606,41.4606,0.0
2011-04-07 15:30:00,76.32,76.46,76.31,76.46,700.0,41.3576,41.4335,41.3522,41.4335,700.0
2011-04-08 09:30:00,76.23,76.24,76.03,76.08,5000.0,41.3088,41.3143,41.2005,41.2276,5000.0
2011-04-08 10:00:00,76.15,76.19,76.11,76.19,800.0,41.2655,41.2872,41.2438,41.2872,800.0
2011-04-08 10:30:00,76.32,76.32,76.32,76.32,100.0,41.3576,41.3576,41.3576,41.3576,100.0
2011-04-08 11:00:00,76.23,76.23,76.2,76.2,300.0,41.3088,41.3088,41.2926,41.2926,300.0
2011-04-08 11:30:00,76.21,76.21,76.21,76.21,200.0,41.298,41.298,41.298,41.298,200.0
2011-04-08 12:00:00,76.21,76.26,76.15,76.26,400.0,41.298,41.3251,41.2655,41.3251,400.0
2011-04-08 12:30:00,76.26,76.26,76.26,76.26,0.0,41.3251,41.3251,41.3251,41.3251,0.0
2011-04-08 13:00:00,76.36,76.36,76.26,76.26,400.0,41.3793,41.3793,41.3251,41.3251,400.0
2011-04-08 13:30:00,76.26,76.26,76.26,76.26,0.0,41.3251,41.3251,41.3251,41.3251,0.0
2011-04-08 14:00:00,76.4,76.4,76.4,76.4,100.0,41.401,41.401,41.401,41.401,100.0
2011-04-08 14:30:00,76.4,76.4,76.4,76.4,0.0,41.401,41.401,41.401,41.401,0.0
2011-04-08 15:00:00,76.4,76.4,76.24,76.24,1500.0,41.401,41.401,41.3143,41.3143,1500.0
2011-04-08 15:30:00,76.2,76.2,76.08,76.08,500.0,41.2926,41.2926,41.2276,41.2276,500.0
2011-04-11 09:30:00,76.44,76.44,76.33,76.33,5700.0,41.4226,41.4226,41.363,41.363,5700.0
2011-04-11 10:00:00,76.29,76.29,76.29,76.29,800.0,41.3414,41.3414,41.3414,41.3414,800.0
2011-04-11 10:30:00,76.24,76.24,76.24,76.24,100.0,41.3143,41.3143,41.3143,41.3143,100.0
2011-04-11 11:00:00,76.14,76.14,76.14,76.14,200.0,41.2601,41.2601,41.2601,41.2601,200.0
2011-04-11 11:30:00,76.17,76.28,76.17,76.28,300.0,41.2763,41.3359,41.2763,41.3359,300.0
2011-04-11 12:00:00,76.29,76.29,76.16,76.16,500.0,41.3414,41.3414,41.2709,41.2709,500.0
2011-04-11 12:30:00,76.16,76.16,76.16,76.16,0.0,41.2709,41.2709,41.2709,41.2709,0.0
2011-04-11 13:00:00,76.16,76.16,76.16,76.16,0.0,41.2709,41.2709,41.2709,41.2709,0.0
2011-04-11 13:30:00,76.3,76.5,76.3,76.5,2800.0,41.3468,41.4552,41.3468,41.4552,2800.0
2011-04-11 14:00:00,76.5,76.5,76.5,76.5,0.0,41.4552,41.4552,41.4552,41.4552,0.0
2011-04-11 14:30:00,76.5,76.5,76.5,76.5,0.0,41.4552,41.4552,41.4552,41.4552,0.0
2011-04-11 15:00:00,76.28,76.29,76.28,76.29,300.0,41.3359,41.3414,41.3359,41.3414,300.0
2011-04-11 15:30:00,76.31,76.31,76.3,76.3,300.0,41.3522,41.3522,41.3468,41.3468,300.0
2011-04-12 09:30:00,76.7,76.7,76.7,76.7,900.0,41.5635,41.5635,41.5635,41.5635,900.0
2011-04-12 10:00:00,76.7,76.7,76.7,76.7,0.0,41.5635,41.5635,41.5635,41.5635,0.0
2011-04-12 10:30:00,76.8,76.8,76.8,76.8,600.0,41.6177,41.6177,41.6177,41.6177,600.0
2011-04-12 11:00:00,76.87,76.87,76.87,76.87,100.0,41.6557,41.6557,41.6557,41.6557,100.0
2011-04-12 11:30:00,76.87,76.87,76.87,76.87,200.0,41.6557,41.6557,41.6557,41.6557,200.0
2011-04-12 12:00:00,76.87,76.87,76.87,76.87,0.0,41.6557,41.6557,41.6557,41.6557,0.0
2011-04-12 12:30:00,76.87,76.87,76.87,76.87,0.0,41.6557,41.6557,41.6557,41.6557,0.0
2011-04-12 13:00:00,76.7,76.7,76.6,76.6,3800.0,41.5635,41.5635,41.5094,41.5094,3800.0
2011-04-12 13:30:00,76.6,76.6,76.6,76.6,0.0,41.5094,41.5094,41.5094,41.5094,0.0
2011-04-12 14:00:00,76.6,76.6,76.6,76.6,0.0,41.5094,41.5094,41.5094,41.5094,0.0
2011-04-12 14:30:00,76.6,76.6,76.6,76.6,0.0,41.5094,41.5094,41.5094,41.5094,0.0
2011-04-12 15:00:00,76.77,76.77,76.77,76.77,100.0,41.6015,41.6015,41.6015,41.6015,100.0
2011-04-12 15:30:00,76.82,76.82,76.75,76.8,400.0,41.6286,41.6286,41.5906,41.6177,400.0
2011-04-13 09:30:00,76.35,76.35,76.35,76.35,1100.0,41.3739,41.3739,41.3739,41.3739,1100.0
2011-04-13 10:00:00,76.35,76.35,76.35,76.35,0.0,41.3739,41.3739,41.3739,41.3739,0.0
2011-04-13 10:30:00,76.35,76.35,76.35,76.35,0.0,41.3739,41.3739,41.3739,41.3739,0.0
2011-04-13 11:00:00,76.55,76.55,76.55,76.55,4000.0,41.4823,41.4823,41.4823,41.4823,4000.0
2011-04-13 11:30:00,76.55,76.55,76.55,76.55,0.0,41.4823,41.4823,41.4823,41.4823,0.0
2011-04-13 12:00:00,76.55,76.55,76.55,76.55,0.0,41.4823,41.4823,41.4823,41.4823,0.0
2011-04-13 12:30:00,76.55,76.55,76.55,76.55,0.0,41.4823,41.4823,41.4823,41.4823,0.0
2011-04-13 13:00:00,76.98,77.0,76.93,76.95,1900.0,41.7153,41.7261,41.6882,41.699,1900.0
2011-04-13 13:30:00,76.95,76.95,76.95,76.95,0.0,41.699,41.699,41.699,41.699,0.0
2011-04-13 14:00:00,76.95,76.95,76.95,76.95,0.0,41.699,41.699,41.699,41.699,0.0
2011-04-13 14:30:00,76.99,77.09,76.99,77.09,500.0,41.7207,41.7749,41.7207,41.7749,500.0
2011-04-13 15:00:00,77.07,77.07,77.07,77.07,100.0,41.764,41.764,41.764,41.764,100.0
2011-04-13 15:30:00,77.07,77.07,77.07,77.07,0.0,41.764,41.764,41.764,41.764,0.0
2011-04-14 09:30:00,76.98,76.98,76.98,76.98,400.0,41.7153,41.7153,41.7153,41.7153,400.0
2011-04-14 10:00:00,76.98,76.98,76.98,76.98,500.0,41.7153,41.7153,41.7153,41.7153,500.0
2011-04-14 10:30:00,76.98,76.98,76.98,76.98,0.0,41.7153,41.7153,41.7153,41.7153,0.0
2011-04-14 11:00:00,76.98,76.98,76.98,76.98,100.0,41.7153,41.7153,41.7153,41.7153,100.0
2011-04-14 11:30:00,76.98,76.98,76.98,76.98,0.0,41.7153,41.7153,41.7153,41.7153,0.0
2011-04-14 12:00:00,76.98,76.98,76.98,76.98,0.0,41.7153,41.7153,41.7153,41.7153,0.0
2011-04-14 12:30:00,76.81,76.81,76.81,76.81,100.0,41.6231,41.6231,41.6231,41.6231,100.0
2011-04-14 13:00:00,77.09,77.1,77.09,77.1,300.0,41.7749,41.7803,41.7749,41.7803,300.0
2011-04-14 13:30:00,77.1,77.1,77.1,77.1,600.0,41.7803,41.7803,41.7803,41.7803,600.0
2011-04-14 14:00:00,77.1,77.1,77.1,77.1,0.0,41.7803,41.7803,41.7803,41.7803,0.0
2011-04-14 14:30:00,77.1,77.1,77.1,77.1,0.0,41.7803,41.7803,41.7803,41.7803,0.0
2011-04-14 15:00:00,77.12,77.12,77.09,77.11,600.0,41.7911,41.7911,41.7749,41.7857,600.0
2011-04-14 15:30:00,77.11,77.11,77.11,77.11,0.0,41.7857,41.7857,41.7857,41.7857,0.0
2011-04-15 09:30:00,77.6,77.68,77.36,77.65,2000.0,42.0512,42.0946,41.9212,42.0783,2000.0
2011-04-15 10:00:00,77.41,77.64,77.41,77.64,700.0,41.9483,42.0729,41.9483,42.0729,700.0
2011-04-15 10:30:00,77.64,77.64,77.64,77.64,0.0,42.0729,42.0729,42.0729,42.0729,0.0
2011-04-15 11:00:00,77.61,77.61,77.61,77.61,1000.0,42.0567,42.0567,42.0567,42.0567,1000.0
2011-04-15 11:30:00,77.63,77.63,77.63,77.63,100.0,42.0675,42.0675,42.0675,42.0675,100.0
2011-04-15 12:00:00,77.64,77.64,77.43,77.43,2100.0,42.0729,42.0729,41.9591,41.9591,2100.0
2011-04-15 12:30:00,77.4,77.48,77.4,77.48,1800.0,41.9429,41.9862,41.9429,41.9862,1800.0
2011-04-15 13:00:00,77.48,77.48,77.48,77.48,0.0,41.9862,41.9862,41.9862,41.9862,0.0
2011-04-15 13:30:00,77.48,77.48,77.48,77.48,0.0,41.9862,41.9862,41.9862,41.9862,0.0
2011-04-15 14:00:00,77.47,77.47,77.47,77.47,100.0,41.9808,41.9808,41.9808,41.9808,100.0
2011-04-15 14:30:00,77.6,77.6,77.6,77.6,300.0,42.0512,42.0512,42.0512,42.0512,300.0
2011-04-15 15:00:00,77.63,77.63,77.59,77.59,300.0,42.0675,42.0675,42.0458,42.0458,300.0
2011-04-15 15:30:00,77.56,77.74,77.56,77.7,1500.0,42.0296,42.1271,42.0296,42.1054,1500.0
2011-04-18 09:30:00,78.06,78.06,77.22,77.22,5400.0,42.3005,42.3005,41.8453,41.8453,5400.0
2011-04-18 10:00:00,76.98,76.98,76.88,76.88,300.0,41.7153,41.7153,41.6611,41.6611,300.0
2011-04-18 10:30:00,76.98,77.22,76.98,77.22,800.0,41.7153,41.8453,41.7153,41.8453,800.0
2011-04-18 11:00:00,77.21,77.22,77.2,77.2,1900.0,41.8399,41.8453,41.8345,41.8345,1900.0
2011-04-18 11:30:00,77.38,77.4,77.38,77.4,600.0,41.932,41.9429,41.932,41.9429,600.0
2011-04-18 12:00:00,77.4,77.4,77.4,77.4,0.0,41.9429,41.9429,41.9429,41.9429,0.0
2011-04-18 12:30:00,77.4,77.4,77.4,77.4,0.0,41.9429,41.9429,41.9429,41.9429,0.0
2011-04-18 13:00:00,77.4,77.4,77.4,77.4,0.0,41.9429,41.9429,41.9429,41.9429,0.0
2011-04-18 13:30:00,77.69,77.69,77.69,77.69,100.0,42.1,42.1,42.1,42.1,100.0
2011-04-18 14:00:00,77.69,77.69,77.69,77.69,0.0,42.1,42.1,42.1,42.1,0.0
2011-04-18 14:30:00,77.67,77.67,77.67,77.67,200.0,42.0892,42.0892,42.0892,42.0892,200.0
2011-04-18 15:00:00,77.7,77.7,77.7,77.7,100.0,42.1054,42.1054,42.1054,42.1054,100.0
2011-04-18 15:30:00,77.7,77.7,77.7,77.7,0.0,42.1054,42.1054,42.1054,42.1054,0.0
2011-04-19 09:30:00,78.06,78.06,78.06,78.06,300.0,42.3005,42.3005,42.3005,42.3005,300.0
2011-04-19 10:00:00,78.06,78.06,78.06,78.06,0.0,42.3005,42.3005,42.3005,42.3005,0.0
2011-04-19 10:30:00,77.95,77.95,77.95,77.95,100.0,42.2409,42.2409,42.2409,42.2409,100.0
2011-04-19 11:00:00,77.95,77.95,77.95,77.95,300.0,42.2409,42.2409,42.2409,42.2409,300.0
2011-04-19 11:30:00,77.98,77.98,77.98,77.98,100.0,42.2572,42.2572,42.2572,42.2572,100.0
2011-04-19 12:00:00,78.07,78.07,78.07,78.07,200.0,42.3059,42.3059,42.3059,42.3059,200.0
2011-04-19 12:30:00,78.05,78.05,78.03,78.03,500.0,42.2951,42.2951,42.2843,42.2843,500.0
2011-04-19 13:00:00,78.03,78.03,78.03,78.03,0.0,42.2843,42.2843,42.2843,42.2843,0.0
2011-04-19 13:30:00,78.0,78.0,78.0,78.0,100.0,42.268,42.268,42.268,42.268,100.0
2011-04-19 14:00:00,77.99,77.99,77.99,77.99,600.0,42.2626,42.2626,42.2626,42.2626,600.0
2011-04-19 14:30:00,78.0,78.0,78.0,78.0,200.0,42.268,42.268,42.268,42.268,200.0
2011-04-19 15:00:00,78.07,78.07,78.03,78.03,2600.0,42.3059,42.3059,42.2843,42.2843,2600.0
2011-04-19 15:30:00,78.07,78.07,78.07,78.07,100.0,42.3059,42.3059,42.3059,42.3059,100.0
2011-04-20 09:30:00,78.37,78.37,78.25,78.25,3100.0,42.4685,42.4685,42.4035,42.4035,3100.0
2011-04-20 10:00:00,78.25,78.25,78.25,78.25,0.0,42.4035,42.4035,42.4035,42.4035,0.0
2011-04-20 10:30:00,78.29,78.29,78.29,78.29,100.0,42.4252,42.4252,42.4252,42.4252,100.0
2011-04-20 11:00:00,78.13,78.13,78.13,78.13,1700.0,42.3385,42.3385,42.3385,42.3385,1700.0
2011-04-20 11:30:00,78.24,78.24,78.03,78.03,10100.0,42.3981,42.3981,42.2843,42.2843,10100.0
2011-04-20 12:00:00,78.03,78.03,78.03,78.03,0.0,42.2843,42.2843,42.2843,42.2843,0.0
2011-04-20 12:30:00,78.08,78.08,78.08,78.08,100.0,42.3114,42.3114,42.3114,42.3114,100.0
2011-04-20 13:00:00,78.08,78.08,78.08,78.08,0.0,42.3114,42.3114,42.3114,42.3114,0.0
2011-04-20 13:30:00,78.28,78.28,78.28,78.28,1400.0,42.4197,42.4197,42.4197,42.4197,1400.0
2011-04-20 14:00:00,78.14,78.14,78.1,78.1,200.0,42.3439,42.3439,42.3222,42.3222,200.0
2011-04-20 14:30:00,78.19,78.19,78.19,78.19,100.0,42.371,42.371,42.371,42.371,100.0
2011-04-20 15:00:00,78.19,78.19,78.19,78.19,0.0,42.371,42.371,42.371,42.371,0.0
2011-04-20 15:30:00,77.98,77.98,77.98,77.98,100.0,42.2572,42.2572,42.2572,42.2572,100.0
2011-04-21 09:30:00,78.0,78.0,78.0,78.0,1000.0,42.268,42.268,42.268,42.268,1000.0
2011-04-21 10:00:00,78.08,78.08,78.08,78.08,200.0,42.3114,42.3114,42.3114,42.3114,200.0
2011-04-21 10:30:00,78.03,78.1,78.03,78.1,10200.0,42.2843,42.3222,42.2843,42.3222,10200.0
2011-04-21 11:00:00,78.1,78.1,78.1,78.1,0.0,42.3222,42.3222,42.3222,42.3222,0.0
2011-04-21 11:30:00,78.1,78.1,78.1,78.1,0.0,42.3222,42.3222,42.3222,42.3222,0.0
2011-04-21 12:00:00,78.22,78.22,78.22,78.22,200.0,42.3872,42.3872,42.3872,42.3872,200.0
2011-04-21 12:30:00,77.86,77.98,77.86,77.98,400.0,42.1921,42.2572,42.1921,42.2572,400.0
2011-04-21 13:00:00,77.93,77.93,77.81,77.81,4500.0,42.2301,42.2301,42.165,42.165,4500.0
2011-04-21 13:30:00,78.03,78.03,77.9,77.9,200.0,42.2843,42.2843,42.2138,42.2138,200.0
2011-04-21 14:00:00,78.03,78.03,78.03,78.03,100.0,42.2843,42.2843,42.2843,42.2843,100.0
2011-04-21 14:30:00,78.03,78.03,78.03,78.03,200.0,42.2843,42.2843,42.2843,42.2843,200.0
2011-04-21 15:00:00,78.01,78.01,77.9,77.9,600.0,42.2734,42.2734,42.2138,42.2138,600.0
2011-04-21 15:30:00,77.9,77.9,77.9,77.9,0.0,42.2138,42.2138,42.2138,42.2138,0.0
2011-04-25 09:30:00,78.02,78.09,77.9,77.9,4000.0,42.2788,42.3168,42.2138,42.2138,4000.0
2011-04-25 10:00:00,78.09,78.14,77.98,78.14,500.0,42.3168,42.3439,42.2572,42.3439,500.0
2011-04-25 10:30:00,78.14,78.14,78.14,78.14,0.0,42.3439,42.3439,42.3439,42.3439,0.0
2011-04-25 11:00:00,78.08,78.08,78.08,78.08,600.0,42.3114,42.3114,42.3114,42.3114,600.0
2011-04-25 11:30:00,78.05,78.05,78.05,78.05,400.0,42.2951,42.2951,42.2951,42.2951,400.0
2011-04-25 12:00:00,78.05,78.05,78.05,78.05,0.0,42.2951,42.2951,42.2951,42.2951,0.0
2011-04-25 12:30:00,78.05,78.05,78.05,78.05,0.0,42.2951,42.2951,42.2951,42.2951,0.0
2011-04-25 13:00:00,77.94,78.14,77.94,78.14,3300.0,42.2355,42.3439,42.2355,42.3439,3300.0
2011-04-25 13:30:00,78.0,78.0,78.0,78.0,600.0,42.268,42.268,42.268,42.268,600.0
2011-04-25 14:00:00,77.99,77.99,77.99,77.99,100.0,42.2626,42.2626,42.2626,42.2626,100.0
2011-04-25 14:30:00,77.98,77.98,77.98,77.98,200.0,42.2572,42.2572,42.2572,42.2572,200.0
2011-04-25 15:00:00,77.98,77.98,77.98,77.98,0.0,42.2572,42.2572,42.2572,42.2572,0.0
2011-04-25 15:30:00,78.03,78.03,78.03,78.03,200.0,42.2843,42.2843,42.2843,42.2843,200.0
2011-04-26 09:30:00,78.1,78.31,78.1,78.31,1200.0,42.3222,42.436,42.3222,42.436,1200.0
2011-04-26 10:00:00,78.17,78.17,78.17,78.17,500.0,42.3601,42.3601,42.3601,42.3601,500.0
2011-04-26 10:30:00,78.17,78.17,78.17,78.17,0.0,42.3601,42.3601,42.3601,42.3601,0.0
2011-04-26 11:00:00,78.43,78.44,78.26,78.26,2600.0,42.501,42.5064,42.4089,42.4089,2600.0
2011-04-26 11:30:00,78.33,78.41,78.33,78.41,1900.0,42.4468,42.4902,42.4468,42.4902,1900.0
2011-04-26 12:00:00,78.31,78.31,78.31,78.31,300.0,42.436,42.436,42.436,42.436,300.0
2011-04-26 12:30:00,78.31,78.31,78.31,78.31,0.0,42.436,42.436,42.436,42.436,0.0
2011-04-26 13:00:00,78.31,78.31,78.31,78.31,100.0,42.436,42.436,42.436,42.436,100.0
2011-04-26 13:30:00,78.44,78.44,78.44,78.44,200.0,42.5064,42.5064,42.5064,42.5064,200.0
2011-04-26 14:00:00,78.38,78.38,78.37,78.37,5900.0,42.4739,42.4739,42.4685,42.4685,5900.0
2011-04-26 14:30:00,78.34,78.38,78.34,78.38,1700.0,42.4523,42.4739,42.4523,42.4739,1700.0
2011-04-26 15:00:00,78.37,78.37,78.37,78.37,5000.0,42.4685,42.4685,42.4685,42.4685,5000.0
2011-04-26 15:30:00,78.41,78.42,78.41,78.41,1600.0,42.4902,42.4956,42.4902,42.4902,1600.0
2011-04-27 09:30:00,78.41,78.41,78.28,78.3,10100.0,42.4902,42.4902,42.4197,42.4306,10100.0
2011-04-27 10:00:00,78.26,78.27,78.24,78.27,1600.0,42.4089,42.4143,42.3981,42.4143,1600.0
2011-04-27 10:30:00,78.36,78.36,78.36,78.36,100.0,42.4631,42.4631,42.4631,42.4631,100.0
2011-04-27 11:00:00,78.3,78.34,78.19,78.19,900.0,42.4306,42.4523,42.371,42.371,900.0
2011-04-27 11:30:00,78.19,78.19,78.19,78.19,0.0,42.371,42.371,42.371,42.371,0.0
2011-04-27 12:00:00,78.19,78.19,78.19,78.19,0.0,42.371,42.371,42.371,42.371,0.0
2011-04-27 12:30:00,78.12,78.12,78.11,78.11,1000.0,42.333,42.333,42.3276,42.3276,1000.0
2011-04-27 13:00:00,78.35,78.35,78.35,78.35,200.0,42.4577,42.4577,42.4577,42.4577,200.0
2011-04-27 13:30:00,78.4,78.4,78.3,78.3,800.0,42.4848,42.4848,42.4306,42.4306,800.0
2011-04-27 14:00:00,78.31,78.35,78.31,78.35,300.0,42.436,42.4577,42.436,42.4577,300.0
2011-04-27 14:30:00,78.19,78.19,78.18,78.18,600.0,42.371,42.371,42.3655,42.3655,600.0
2011-04-27 15:00:00,78.18,78.18,78.18,78.18,0.0,42.3655,42.3655,42.3655,42.3655,0.0
2011-04-27 15:30:00,78.16,78.16,78.09,78.12,2800.0,42.3547,42.3547,42.3168,42.333,2800.0
2011-04-28 09:30:00,78.48,78.48,78.48,78.48,700.0,42.5281,42.5281,42.5281,42.5281,700.0
2011-04-28 10:00:00,78.48,78.48,78.48,78.48,0.0,42.5281,42.5281,42.5281,42.5281,0.0
2011-04-28 10:30:00,78.24,78.52,78.24,78.5,1400.0,42.3981,42.5498,42.3981,42.539,1400.0
2011-04-28 11:00:00,78.53,78.53,78.28,78.4,2500.0,42.5552,42.5552,42.4197,42.4848,2500.0
2011-04-28 11:30:00,78.4,78.4,78.4,78.4,0.0,42.4848,42.4848,42.4848,42.4848,0.0
2011-04-28 12:00:00,78.4,78.4,78.4,78.4,0.0,42.4848,42.4848,42.4848,42.4848,0.0
2011-04-28 12:30:00,78.4,78.49,78.4,78.49,300.0,42.4848,42.5335,42.4848,42.5335,300.0
2011-04-28 13:00:00,78.37,78.37,78.28,78.28,300.0,42.4685,42.4685,42.4197,42.4197,300.0
2011-04-28 13:30:00,78.28,78.28,78.28,78.28,0.0,42.4197,42.4197,42.4197,42.4197,0.0
2011-04-28 14:00:00,78.28,78.28,78.28,78.28,0.0,42.4197,42.4197,42.4197,42.4197,0.0
2011-04-28 14:30:00,78.41,78.41,78.3,78.3,1600.0,42.4902,42.4902,42.4306,42.4306,1600.0
2011-04-28 15:00:00,78.37,78.37,78.28,78.28,900.0,42.4685,42.4685,42.4197,42.4197,900.0
2011-04-28 15:30:00,78.28,78.28,78.28,78.28,0.0,42.4197,42.4197,42.4197,42.4197,0.0
2011-04-29 09:30:00,78.29,78.32,78.29,78.29,1500.0,42.6091,42.6255,42.6091,42.6091,1500.0
2011-04-29 10:00:00,78.3,78.3,78.3,78.3,1900.0,42.6146,42.6146,42.6146,42.6146,1900.0
2011-04-29 10:30:00,78.4,78.4,78.4,78.4,500.0,42.669,42.669,42.669,42.669,500.0
2011-04-29 11:00:00,78.4,78.4,78.4,78.4,0.0,42.669,42.669,42.669,42.669,0.0
2011-04-29 11:30:00,78.4,78.4,78.4,78.4,0.0,42.669,42.669,42.669,42.669,0.0
2011-04-29 12:00:00,78.4,78.4,78.4,78.4,100.0,42.669,42.669,42.669,42.669,100.0
2011-04-29 12:30:00,78.4,78.4,78.4,78.4,0.0,42.669,42.669,42.669,42.669,0.0
2011-04-29 13:00:00,78.36,78.36,78.31,78.31,2400.0,42.6472,42.6472,42.62,42.62,2400.0
2011-04-29 13:30:00,78.31,78.31,78.31,78.31,0.0,42.62,42.62,42.62,42.62,0.0
2011-04-29 14:00:00,78.38,78.38,78.38,78.38,200.0,42.6581,42.6581,42.6581,42.6581,200.0
2011-04-29 14:30:00,78.37,78.4,78.37,78.4,1000.0,42.6527,42.669,42.6527,42.669,1000.0
2011-04-29 15:00:00,78.4,78.4,78.33,78.33,700.0,42.669,42.669,42.6309,42.6309,700.0
2011-04-29 15:30:00,78.4,78.4,78.4,78.4,900.0,42.669,42.669,42.669,42.669,900.0
2011-05-02 09:30:00,78.92,78.92,78.92,78.92,1100.0,42.952,42.952,42.952,42.952,1100.0
2011-05-02 10:00:00,77.95,77.95,77.95,77.95,100.0,42.4241,42.4241,42.4241,42.4241,100.0
2011-05-02 10:30:00,78.77,78.77,78.75,78.75,1100.0,42.8704,42.8704,42.8595,42.8595,1100.0
2011-05-02 11:00:00,78.81,78.81,78.78,78.78,900.0,42.8922,42.8922,42.8758,42.8758,900.0
2011-05-02 11:30:00,78.8,78.8,78.8,78.8,700.0,42.8867,42.8867,42.8867,42.8867,700.0
2011-05-02 12:00:00,78.68,78.68,78.68,78.68,100.0,42.8214,42.8214,42.8214,42.8214,100.0
2011-05-02 12:30:00,78.68,78.68,78.68,78.68,0.0,42.8214,42.8214,42.8214,42.8214,0.0
2011-05-02 13:00:00,78.68,78.68,78.68,78.68,0.0,42.8214,42.8214,42.8214,42.8214,0.0
2011-05-02 13:30:00,78.73,78.73,78.68,78.68,2100.0,42.8486,42.8486,42.8214,42.8214,2100.0
2011-05-02 14:00:00,78.68,78.68,78.68,78.68,0.0,42.8214,42.8214,42.8214,42.8214,0.0
2011-05-02 14:30:00,78.68,78.68,78.68,78.68,0.0,42.8214,42.8214,42.8214,42.8214,0.0
2011-05-02 15:00:00,78.68,78.68,78.68,78.68,0.0,42.8214,42.8214,42.8214,42.8214,0.0
2011-05-02 15:30:00,78.68,78.68,78.68,78.68,0.0,42.8214,42.8214,42.8214,42.8214,0.0
2011-05-03 09:30:00,79.12,79.12,78.7,78.7,300.0,43.0609,43.0609,42.8323,42.8323,300.0
2011-05-03 10:00:00,78.7,78.7,78.7,78.7,0.0,42.8323,42.8323,42.8323,42.8323,0.0
2011-05-03 10:30:00,78.8,78.82,78.8,78.82,1000.0,42.8867,42.8976,42.8867,42.8976,1000.0
2011-05-03 11:00:00,78.95,78.95,78.95,78.95,300.0,42.9683,42.9683,42.9683,42.9683,300.0
2011-05-03 11:30:00,78.95,78.95,78.95,78.95,0.0,42.9683,42.9683,42.9683,42.9683,0.0
2011-05-03 12:00:00,78.95,78.95,78.95,78.95,0.0,42.9683,42.9683,42.9683,42.9683,0.0
2011-05-03 12:30:00,78.95,78.95,78.95,78.95,0.0,42.9683,42.9683,42.9683,42.9683,0.0
2011-05-03 13:00:00,78.95,78.95,78.75,78.78,1000.0,42.9683,42.9683,42.8595,42.8758,1000.0
2011-05-03 13:30:00,78.9,78.9,78.9,78.9,100.0,42.9411,42.9411,42.9411,42.9411,100.0
2011-05-03 14:00:00,79.0,79.0,79.0,79.0,200.0,42.9956,42.9956,42.9956,42.9956,200.0
2011-05-03 14:30:00,78.97,78.97,78.92,78.92,400.0,42.9792,42.9792,42.952,42.952,400.0
2011-05-03 15:00:00,79.01,79.01,78.96,78.99,500.0,43.001,43.001,42.9738,42.9901,500.0
2011-05-03 15:30:00,78.99,78.99,78.99,78.99,0.0,42.9901,42.9901,42.9901,42.9901,0.0
2011-05-04 09:30:00,79.34,79.34,79.24,79.31,600.0,43.1806,43.1806,43.1262,43.1643,600.0
2011-05-04 10:00:00,79.39,79.48,79.39,79.43,21800.0,43.2078,43.2568,43.2078,43.2296,21800.0
2011-05-04 10:30:00,79.43,79.43,79.43,79.43,0.0,43.2296,43.2296,43.2296,43.2296,0.0
2011-05-04 11:00:00,79.54,79.54,79.54,79.54,200.0,43.2895,43.2895,43.2895,43.2895,200.0
2011-05-04 11:30:00,79.48,79.48,79.48,79.48,1800.0,43.2568,43.2568,43.2568,43.2568,1800.0
2011-05-04 12:00:00,79.41,79.48,79.41,79.48,1400.0,43.2187,43.2568,43.2187,43.2568,1400.0
2011-05-04 12:30:00,79.48,79.48,79.48,79.48,1000.0,43.2568,43.2568,43.2568,43.2568,1000.0
2011-05-04 13:00:00,79.48,79.48,79.48,79.48,0.0,43.2568,43.2568,43.2568,43.2568,0.0
2011-05-04 13:30:00,79.48,79.48,79.48,79.48,0.0,43.2568,43.2568,43.2568,43.2568,0.0
2011-05-04 14:00:00,79.48,79.48,79.48,79.48,0.0,43.2568,43.2568,43.2568,43.2568,0.0
2011-05-04 14:30:00,79.31,79.32,79.31,79.32,4000.0,43.1643,43.1697,43.1643,43.1697,4000.0
2011-05-04 15:00:00,79.32,79.32,79.32,79.32,0.0,43.1697,43.1697,43.1697,43.1697,0.0
2011-05-04 15:30:00,79.43,79.43,79.43,79.43,100.0,43.2296,43.2296,43.2296,43.2296,100.0
2011-05-05 09:30:00,79.87,79.87,79.53,79.72,2800.0,43.4691,43.4691,43.284,43.3874,2800.0
2011-05-05 10:00:00,79.64,79.66,79.64,79.66,500.0,43.3439,43.3548,43.3439,43.3548,500.0
2011-05-05 10:30:00,79.66,79.66,79.61,79.66,900.0,43.3548,43.3548,43.3276,43.3548,900.0
2011-05-05 11:00:00,79.66,79.66,79.66,79.66,0.0,43.3548,43.3548,43.3548,43.3548,0.0
2011-05-05 11:30:00,79.62,79.62,79.62,79.62,1800.0,43.333,43.333,43.333,43.333,1800.0
2011-05-05 12:00:00,79.43,79.61,79.43,79.57,1600.0,43.2296,43.3276,43.2296,43.3058,1600.0
2011-05-05 12:30:00,79.57,79.57,79.57,79.57,0.0,43.3058,43.3058,43.3058,43.3058,0.0
2011-05-05 13:00:00,79.57,79.57,79.57,79.57,0.0,43.3058,43.3058,43.3058,43.3058,0.0
2011-05-05 13:30:00,79.57,79.57,79.57,79.57,0.0,43.3058,43.3058,43.3058,43.3058,0.0
2011-05-05 14:00:00,79.55,79.55,79.55,79.55,100.0,43.2949,43.2949,43.2949,43.2949,100.0
2011-05-05 14:30:00,79.55,79.55,79.54,79.55,2000.0,43.2949,43.2949,43.2895,43.2949,2000.0
2011-05-05 15:00:00,79.51,79.7,79.51,79.61,1600.0,43.2731,43.3765,43.2731,43.3276,1600.0
2011-05-05 15:30:00,79.67,79.67,79.67,79.67,100.0,43.3602,43.3602,43.3602,43.3602,100.0
2011-05-06 09:30:00,79.85,79.85,79.32,79.32,4400.0,43.4582,43.4582,43.1697,43.1697,4400.0
2011-05-06 10:00:00,79.57,79.57,79.48,79.48,700.0,43.3058,43.3058,43.2568,43.2568,700.0
2011-05-06 10:30:00,79.5,79.5,79.34,79.35,1100.0,43.2677,43.2677,43.1806,43.186,1100.0
2011-05-06 11:00:00,79.35,79.35,79.35,79.35,0.0,43.186,43.186,43.186,43.186,0.0
2011-05-06 11:30:00,79.5,79.5,79.5,79.5,1600.0,43.2677,43.2677,43.2677,43.2677,1600.0
2011-05-06 12:00:00,79.5,79.5,79.5,79.5,0.0,43.2677,43.2677,43.2677,43.2677,0.0
2011-05-06 12:30:00,79.79,79.86,79.72,79.72,1200.0,43.4255,43.4636,43.3874,43.3874,1200.0
2011-05-06 13:00:00,80.0,80.01,79.95,79.96,15300.0,43.5398,43.5452,43.5126,43.518,15300.0
2011-05-06 13:30:00,79.94,80.05,79.94,80.05,2200.0,43.5072,43.567,43.5072,43.567,2200.0
2011-05-06 14:00:00,79.89,79.89,79.89,79.89,200.0,43.4799,43.4799,43.4799,43.4799,200.0
2011-05-06 14:30:00,79.73,79.73,79.73,79.73,200.0,43.3929,43.3929,43.3929,43.3929,200.0
2011-05-06 15:00:00,79.8,79.8,79.7,79.7,800.0,43.431,43.431,43.3765,43.3765,800.0
2011-05-06 15:30:00,79.76,79.76,79.76,79.76,100.0,43.4092,43.4092,43.4092,43.4092,100.0
2011-05-09 09:30:00,79.88,79.88,79.88,79.88,1200.0,43.4745,43.4745,43.4745,43.4745,1200.0
2011-05-09 10:00:00,79.88,79.88,79.88,79.88,0.0,43.4745,43.4745,43.4745,43.4745,0.0
2011-05-09 10:30:00,79.79,79.79,79.79,79.79,200.0,43.4255,43.4255,43.4255,43.4255,200.0
2011-05-09 11:00:00,79.72,79.74,79.72,79.74,4100.0,43.3874,43.3983,43.3874,43.3983,4100.0
2011-05-09 11:30:00,79.74,79.74,79.74,79.74,0.0,43.3983,43.3983,43.3983,43.3983,0.0
2011-05-09 12:00:00,79.76,79.76,79.71,79.71,800.0,43.4092,43.4092,43.382,43.382,800.0
2011-05-09 12:30:00,79.81,79.81,79.78,79.78,300.0,43.4364,43.4364,43.4201,43.4201,300.0
2011-05-09 13:00:00,79.55,79.55,79.55,79.55,200.0,43.2949,43.2949,43.2949,43.2949,200.0
2011-05-09 13:30:00,79.55,79.55,79.55,79.55,0.0,43.2949,43.2949,43.2949,43.2949,0.0
2011-05-09 14:00:00,79.55,79.55,79.55,79.55,0.0,43.2949,43.2949,43.2949,43.2949,0.0
2011-05-09 14:30:00,79.78,79.82,79.78,79.82,1300.0,43.4201,43.4418,43.4201,43.4418,1300.0
2011-05-09 15:00:00,79.75,79.77,79.72,79.75,500.0,43.4037,43.4146,43.3874,43.4037,500.0
2011-05-09 15:30:00,79.66,79.66,79.66,79.66,100.0,43.3548,43.3548,43.3548,43.3548,100.0
2011-05-10 09:30:00,79.74,79.74,79.5,79.58,3400.0,43.3983,43.3983,43.2677,43.3112,3400.0
2011-05-10 10:00:00,79.56,79.63,79.56,79.63,300.0,43.3003,43.3384,43.3003,43.3384,300.0
2011-05-10 10:30:00,79.63,79.63,79.63,79.63,200.0,43.3384,43.3384,43.3384,43.3384,200.0
2011-05-10 11:00:00,79.45,79.45,79.4,79.41,1100.0,43.2405,43.2405,43.2133,43.2187,1100.0
2011-05-10 11:30:00,79.48,79.48,79.47,79.47,400.0,43.2568,43.2568,43.2514,43.2514,400.0
2011-05-10 12:00:00,79.52,79.52,79.52,79.52,200.0,43.2786,43.2786,43.2786,43.2786,200.0
2011-05-10 12:30:00,79.52,79.52,79.52,79.52,0.0,43.2786,43.2786,43.2786,43.2786,0.0
2011-05-10 13:00:00,79.4,79.4,79.4,79.4,400.0,43.2133,43.2133,43.2133,43.2133,400.0
2011-05-10 13:30:00,79.36,79.36,79.25,79.25,3200.0,43.1915,43.1915,43.1316,43.1316,3200.0
2011-05-10 14:00:00,79.25,79.25,79.25,79.25,0.0,43.1316,43.1316,43.1316,43.1316,0.0
2011-05-10 14:30:00,79.33,79.33,79.33,79.33,100.0,43.1752,43.1752,43.1752,43.1752,100.0
2011-05-10 15:00:00,79.24,79.24,79.24,79.24,100.0,43.1262,43.1262,43.1262,43.1262,100.0
2011-05-10 15:30:00,79.21,79.32,79.21,79.3,800.0,43.1099,43.1697,43.1099,43.1588,800.0
2011-05-11 09:30:00,78.99,79.28,78.99,79.28,3000.0,42.9901,43.1479,42.9901,43.1479,3000.0
2011-05-11 10:00:00,79.28,79.28,79.28,79.28,0.0,43.1479,43.1479,43.1479,43.1479,0.0
2011-05-11 10:30:00,79.2,79.2,79.2,79.2,300.0,43.1044,43.1044,43.1044,43.1044,300.0
2011-05-11 11:00:00,79.1,79.1,79.1,79.1,100.0,43.05,43.05,43.05,43.05,100.0
2011-05-11 11:30:00,79.07,79.07,79.07,79.07,100.0,43.0337,43.0337,43.0337,43.0337,100.0
2011-05-11 12:00:00,79.15,79.36,79.14,79.36,5100.0,43.0772,43.1915,43.0718,43.1915,5100.0
2011-05-11 12:30:00,79.29,79.29,79.29,79.29,1000.0,43.1534,43.1534,43.1534,43.1534,1000.0
2011-05-11 13:00:00,79.5,79.5,79.5,79.5,100.0,43.2677,43.2677,43.2677,43.2677,100.0
2011-05-11 13:30:00,79.5,79.5,79.5,79.5,0.0,43.2677,43.2677,43.2677,43.2677,0.0
2011-05-11 14:00:00,79.49,79.49,79.49,79.49,100.0,43.2622,43.2622,43.2622,43.2622,100.0
2011-05-11 14:30:00,79.49,79.49,79.49,79.49,0.0,43.2622,43.2622,43.2622,43.2622,0.0
2011-05-11 15:00:00,79.55,79.55,79.55,79.55,200.0,43.2949,43.2949,43.2949,43.2949,200.0
2011-05-11 15:30:00,79.55,79.55,79.55,79.55,0.0,43.2949,43.2949,43.2949,43.2949,0.0
2011-05-12 09:30:00,79.56,79.56,79.42,79.42,600.0,43.3003,43.3003,43.2241,43.2241,600.0
2011-05-12 10:00:00,79.35,79.35,79.35,79.35,1300.0,43.186,43.186,43.186,43.186,1300.0
2011-05-12 10:30:00,79.35,79.35,79.35,79.35,0.0,43.186,43.186,43.186,43.186,0.0
2011-05-12 11:00:00,79.35,79.35,79.35,79.35,0.0,43.186,43.186,43.186,43.186,0.0
2011-05-12 11:30:00,79.31,79.35,79.31,79.35,300.0,43.1643,43.186,43.1643,43.186,300.0
2011-05-12 12:00:00,79.33,79.33,79.22,79.22,1200.0,43.1752,43.1752,43.1153,43.1153,1200.0
2011-05-12 12:30:00,79.2,79.2,79.2,79.2,500.0,43.1044,43.1044,43.1044,43.1044,500.0
2011-05-12 13:00:00,79.1,79.1,78.82,78.82,7600.0,43.05,43.05,42.8976,42.8976,7600.0
2011-05-12 13:30:00,79.07,79.07,79.07,79.07,100.0,43.0337,43.0337,43.0337,43.0337,100.0
2011-05-12 14:00:00,79.07,79.07,79.07,79.07,0.0,43.0337,43.0337,43.0337,43.0337,0.0
2011-05-12 14:30:00,79.2,79.2,79.2,79.2,600.0,43.1044,43.1044,43.1044,43.1044,600.0
2011-05-12 15:00:00,79.08,79.08,79.08,79.08,100.0,43.0391,43.0391,43.0391,43.0391,100.0
2011-05-12 15:30:00,79.16,79.16,79.16,79.16,100.0,43.0826,43.0826,43.0826,43.0826,100.0
2011-05-13 09:30:00,79.15,79.44,79.15,79.44,700.0,43.0772,43.235,43.0772,43.235,700.0
2011-05-13 10:00:00,79.48,79.51,79.34,79.34,2800.0,43.2568,43.2731,43.1806,43.1806,2800.0
2011-05-13 10:30:00,79.34,79.34,79.34,79.34,0.0,43.1806,43.1806,43.1806,43.1806,0.0
2011-05-13 11:00:00,79.53,79.58,79.53,79.58,500.0,43.284,43.3112,43.284,43.3112,500.0
2011-05-13 11:30:00,79.58,79.58,79.58,79.58,0.0,43.3112,43.3112,43.3112,43.3112,0.0
2011-05-13 12:00:00,79.6,79.7,79.6,79.7,500.0,43.3221,43.3765,43.3221,43.3765,500.0
2011-05-13 12:30:00,79.7,79.7,79.7,79.7,0.0,43.3765,43.3765,43.3765,43.3765,0.0
2011-05-13 13:00:00,79.55,79.55,79.55,79.55,300.0,43.2949,43.2949,43.2949,43.2949,300.0
2011-05-13 13:30:00,79.37,79.41,79.37,79.41,200.0,43.1969,43.2187,43.1969,43.2187,200.0
2011-05-13 14:00:00,79.41,79.41,79.41,79.41,300.0,43.2187,43.2187,43.2187,43.2187,300.0
2011-05-13 14:30:00,79.33,79.33,79.23,79.23,200.0,43.1752,43.1752,43.1207,43.1207,200.0
2011-05-13 15:00:00,79.4,79.4,79.4,79.4,100.0,43.2133,43.2133,43.2133,43.2133,100.0
2011-05-13 15:30:00,79.4,79.46,79.4,79.46,1000.0,43.2133,43.2459,43.2133,43.2459,1000.0
2011-05-16 09:30:00,79.7,79.7,79.66,79.66,2400.0,43.3765,43.3765,43.3548,43.3548,2400.0
2011-05-16 10:00:00,79.66,79.66,79.66,79.66,0.0,43.3548,43.3548,43.3548,43.3548,0.0
2011-05-16 10:30:00,79.66,79.66,79.66,79.66,0.0,43.3548,43.3548,43.3548,43.3548,0.0
2011-05-16 11:00:00,79.69,79.69,79.68,79.68,1000.0,43.3711,43.3711,43.3656,43.3656,1000.0
2011-05-16 11:30:00,79.68,79.68,79.68,79.68,0.0,43.3656,43.3656,43.3656,43.3656,0.0
2011-05-16 12:00:00,79.7,79.7,79.7,79.7,400.0,43.3765,43.3765,43.3765,43.3765,400.0
2011-05-16 12:30:00,79.7,79.7,79.7,79.7,0.0,43.3765,43.3765,43.3765,43.3765,0.0
2011-05-16 13:00:00,79.89,79.89,79.89,79.89,200.0,43.4799,43.4799,43.4799,43.4799,200.0
2011-05-16 13:30:00,79.89,79.89,79.89,79.89,0.0,43.4799,43.4799,43.4799,43.4799,0.0
2011-05-16 14:00:00,79.85,79.85,79.85,79.85,1600.0,43.4582,43.4582,43.4582,43.4582,1600.0
2011-05-16 14:30:00,79.85,79.85,79.85,79.85,0.0,43.4582,43.4582,43.4582,43.4582,0.0
2011-05-16 15:00:00,79.94,79.94,79.88,79.91,1200.0,43.5072,43.5072,43.4745,43.4908,1200.0
2011-05-16 15:30:00,79.8,79.89,79.8,79.89,1200.0,43.431,43.4799,43.431,43.4799,1200.0
2011-05-17 09:30:00,79.85,80.18,79.85,80.12,1800.0,43.4582,43.6378,43.4582,43.6051,1800.0
2011-05-17 10:00:00,80.09,80.09,80.09,80.09,100.0,43.5888,43.5888,43.5888,43.5888,100.0
2011-05-17 10:30:00,80.16,80.16,80.13,80.13,2800.0,43.6269,43.6269,43.6106,43.6106,2800.0
2011-05-17 11:00:00,80.23,80.3,80.2,80.29,7500.0,43.665,43.7031,43.6487,43.6976,7500.0
2011-05-17 11:30:00,80.28,80.34,80.28,80.34,800.0,43.6922,43.7249,43.6922,43.7249,800.0
2011-05-17 12:00:00,80.3,80.31,80.3,80.31,400.0,43.7031,43.7085,43.7031,43.7085,400.0
2011-05-17 12:30:00,80.27,80.27,80.2,80.2,700.0,43.6868,43.6868,43.6487,43.6487,700.0
2011-05-17 13:00:00,80.17,80.17,80.12,80.15,600.0,43.6323,43.6323,43.6051,43.6214,600.0
2011-05-17 13:30:00,80.11,80.11,80.11,80.11,100.0,43.5997,43.5997,43.5997,43.5997,100.0
2011-05-17 14:00:00,80.11,80.11,80.11,80.11,0.0,43.5997,43.5997,43.5997,43.5997,0.0
2011-05-17 14:30:00,80.05,80.06,80.05,80.06,200.0,43.567,43.5725,43.567,43.5725,200.0
2011-05-17 15:00:00,80.06,80.06,80.06,80.06,0.0,43.5725,43.5725,43.5725,43.5725,0.0
2011-05-17 15:30:00,80.31,80.31,80.27,80.27,1100.0,43.7085,43.7085,43.6868,43.6868,1100.0
2011-05-18 09:30:00,80.43,80.43,80.42,80.42,500.0,43.7738,43.7738,43.7684,43.7684,500.0
2011-05-18 10:00:00,80.03,80.05,80.03,80.05,500.0,43.5561,43.567,43.5561,43.567,500.0
2011-05-18 10:30:00,80.05,80.05,80.05,80.05,300.0,43.567,43.567,43.567,43.567,300.0
2011-05-18 11:00:00,80.0,80.0,80.0,80.0,100.0,43.5398,43.5398,43.5398,43.5398,100.0
2011-05-18 11:30:00,80.01,80.01,80.01,80.01,100.0,43.5452,43.5452,43.5452,43.5452,100.0
2011-05-18 12:00:00,80.01,80.01,80.01,80.01,0.0,43.5452,43.5452,43.5452,43.5452,0.0
2011-05-18 12:30:00,79.96,79.96,79.96,79.96,100.0,43.518,43.518,43.518,43.518,100.0
2011-05-18 13:00:00,79.81,79.9,79.8,79.9,1000.0,43.4364,43.4854,43.431,43.4854,1000.0
2011-05-18 13:30:00,79.9,79.9,79.9,79.9,0.0,43.4854,43.4854,43.4854,43.4854,0.0
2011-05-18 14:00:00,79.91,79.91,79.91,79.91,100.0,43.4908,43.4908,43.4908,43.4908,100.0
2011-05-18 14:30:00,79.91,79.91,79.91,79.91,0.0,43.4908,43.4908,43.4908,43.4908,0.0
2011-05-18 15:00:00,79.91,79.91,79.91,79.91,0.0,43.4908,43.4908,43.4908,43.4908,0.0
2011-05-18 15:30:00,79.84,79.84,79.76,79.76,600.0,43.4527,43.4527,43.4092,43.4092,600.0
2011-05-19 09:30:00,79.36,79.36,79.1,79.32,1800.0,43.1915,43.1915,43.05,43.1697,1800.0
2011-05-19 10:00:00,79.32,79.32,79.32,79.32,0.0,43.1697,43.1697,43.1697,43.1697,0.0
2011-05-19 10:30:00,79.32,79.32,79.32,79.32,0.0,43.1697,43.1697,43.1697,43.1697,0.0
2011-05-19 11:00:00,79.32,79.32,79.32,79.32,0.0,43.1697,43.1697,43.1697,43.1697,0.0
2011-05-19 11:30:00,79.32,79.32,79.32,79.32,0.0,43.1697,43.1697,43.1697,43.1697,0.0
2011-05-19 12:00:00,79.32,79.32,79.32,79.32,0.0,43.1697,43.1697,43.1697,43.1697,0.0
2011-05-19 12:30:00,79.51,79.6,79.51,79.6,1800.0,43.2731,43.3221,43.2731,43.3221,1800.0
2011-05-19 13:00:00,79.65,79.65,79.65,79.65,1100.0,43.3493,43.3493,43.3493,43.3493,1100.0
2011-05-19 13:30:00,79.59,79.6,79.55,79.6,4800.0,43.3167,43.3221,43.2949,43.3221,4800.0
2011-05-19 14:00:00,79.6,79.6,79.6,79.6,200.0,43.3221,43.3221,43.3221,43.3221,200.0
2011-05-19 14:30:00,79.68,79.68,79.68,79.68,100.0,43.3656,43.3656,43.3656,43.3656,100.0
2011-05-19 15:00:00,79.81,79.81,79.81,79.81,500.0,43.4364,43.4364,43.4364,43.4364,500.0
2011-05-19 15:30:00,79.82,79.82,79.7,79.7,400.0,43.4418,43.4418,43.3765,43.3765,400.0
2011-05-20 09:30:00,79.75,79.88,79.75,79.88,2200.0,43.4037,43.4745,43.4037,43.4745,2200.0
2011-05-20 10:00:00,79.8,79.8,79.74,79.74,4900.0,43.431,43.431,43.3983,43.3983,4900.0
2011-05-20 10:30:00,79.7,79.7,79.7,79.7,400.0,43.3765,43.3765,43.3765,43.3765,400.0
2011-05-20 11:00:00,79.79,79.79,79.79,79.79,100.0,43.4255,43.4255,43.4255,43.4255,100.0
2011-05-20 11:30:00,79.6,79.61,79.44,79.61,17800.0,43.3221,43.3276,43.235,43.3276,17800.0
2011-05-20 12:00:00,79.66,79.69,79.66,79.69,300.0,43.3548,43.3711,43.3548,43.3711,300.0
2011-05-20 12:30:00,79.69,79.69,79.69,79.69,0.0,43.3711,43.3711,43.3711,43.3711,0.0
2011-05-20 13:00:00,79.7,79.7,79.7,79.7,1200.0,43.3765,43.3765,43.3765,43.3765,1200.0
2011-05-20 13:30:00,79.73,79.85,79.73,79.85,500.0,43.3929,43.4582,43.3929,43.4582,500.0
2011-05-20 14:00:00,79.84,79.87,79.84,79.87,800.0,43.4527,43.4691,43.4527,43.4691,800.0
2011-05-20 14:30:00,79.87,79.89,79.87,79.88,700.0,43.4691,43.4799,43.4691,43.4745,700.0
2011-05-20 15:00:00,79.92,79.93,79.91,79.91,800.0,43.4963,43.5017,43.4908,43.4908,800.0
2011-05-20 15:30:00,79.91,79.91,79.91,79.91,0.0,43.4908,43.4908,43.4908,43.4908,0.0
2011-05-23 09:30:00,80.11,80.11,79.86,79.91,2600.0,43.5997,43.5997,43.4636,43.4908,2600.0
2011-05-23 10:00:00,79.95,79.99,79.93,79.99,2000.0,43.5126,43.5344,43.5017,43.5344,2000.0
2011-05-23 10:30:00,79.87,79.97,79.87,79.96,3100.0,43.4691,43.5235,43.4691,43.518,3100.0
2011-05-23 11:00:00,79.98,80.0,79.98,80.0,300.0,43.5289,43.5398,43.5289,43.5398,300.0
2011-05-23 11:30:00,79.96,79.96,79.96,79.96,100.0,43.518,43.518,43.518,43.518,100.0
2011-05-23 12:00:00,80.03,80.03,80.03,80.03,1200.0,43.5561,43.5561,43.5561,43.5561,1200.0
2011-05-23 12:30:00,80.03,80.03,80.03,80.03,0.0,43.5561,43.5561,43.5561,43.5561,0.0
2011-05-23 13:00:00,79.99,79.99,79.96,79.96,800.0,43.5344,43.5344,43.518,43.518,800.0
2011-05-23 13:30:00,79.93,79.93,79.93,79.93,300.0,43.5017,43.5017,43.5017,43.5017,300.0
2011-05-23 14:00:00,79.93,79.93,79.83,79.83,700.0,43.5017,43.5017,43.4473,43.4473,700.0
2011-05-23 14:30:00,79.85,79.85,79.82,79.82,800.0,43.4582,43.4582,43.4418,43.4418,800.0
2011-05-23 15:00:00,79.8,79.95,79.8,79.94,600.0,43.431,43.5126,43.431,43.5072,600.0
2011-05-23 15:30:00,79.87,79.87,79.87,79.87,4800.0,43.4691,43.4691,43.4691,43.4691,4800.0
2011-05-24 09:30:00,80.04,80.04,80.04,80.04,300.0,43.5616,43.5616,43.5616,43.5616,300.0
2011-05-24 10:00:00,79.83,79.83,79.83,79.83,700.0,43.4473,43.4473,43.4473,43.4473,700.0
2011-05-24 10:30:00,79.82,79.82,79.82,79.82,300.0,43.4418,43.4418,43.4418,43.4418,300.0
2011-05-24 11:00:00,79.96,79.96,79.95,79.95,300.0,43.518,43.518,43.5126,43.5126,300.0
2011-05-24 11:30:00,79.98,79.98,79.77,79.77,400.0,43.5289,43.5289,43.4146,43.4146,400.0
2011-05-24 12:00:00,79.77,79.77,79.77,79.77,0.0,43.4146,43.4146,43.4146,43.4146,0.0
2011-05-24 12:30:00,79.77,79.77,79.77,79.77,0.0,43.4146,43.4146,43.4146,43.4146,0.0
2011-05-24 13:00:00,80.03,80.1,80.03,80.1,200.0,43.5561,43.5942,43.5561,43.5942,200.0
2011-05-24 13:30:00,80.1,80.1,80.1,80.1,0.0,43.5942,43.5942,43.5942,43.5942,0.0
2011-05-24 14:00:00,79.94,79.96,79.94,79.96,400.0,43.5072,43.518,43.5072,43.518,400.0
2011-05-24 14:30:00,80.16,80.16,80.13,80.13,700.0,43.6269,43.6269,43.6106,43.6106,700.0
2011-05-24 15:00:00,80.13,80.13,80.13,80.13,0.0,43.6106,43.6106,43.6106,43.6106,0.0
2011-05-24 15:30:00,80.2,80.2,80.2,80.2,100.0,43.6487,43.6487,43.6487,43.6487,100.0
2011-05-25 09:30:00,80.23,80.23,80.22,80.22,300.0,43.665,43.665,43.6595,43.6595,300.0
2011-05-25 10:00:00,80.19,80.23,80.19,80.2,1000.0,43.6432,43.665,43.6432,43.6487,1000.0
2011-05-25 10:30:00,80.0,80.0,80.0,80.0,1200.0,43.5398,43.5398,43.5398,43.5398,1200.0
2011-05-25 11:00:00,80.0,80.0,80.0,80.0,0.0,43.5398,43.5398,43.5398,43.5398,0.0
2011-05-25 11:30:00,79.99,79.99,79.98,79.98,500.0,43.5344,43.5344,43.5289,43.5289,500.0
2011-05-25 12:00:00,79.9,79.9,79.86,79.86,300.0,43.4854,43.4854,43.4636,43.4636,300.0
2011-05-25 12:30:00,79.84,79.84,79.82,79.82,300.0,43.4527,43.4527,43.4418,43.4418,300.0
2011-05-25 13:00:00,79.82,79.82,79.82,79.82,0.0,43.4418,43.4418,43.4418,43.4418,0.0
2011-05-25 13:30:00,79.91,79.91,79.91,79.91,100.0,43.4908,43.4908,43.4908,43.4908,100.0
2011-05-25 14:00:00,79.91,79.91,79.91,79.91,0.0,43.4908,43.4908,43.4908,43.4908,0.0
2011-05-25 14:30:00,79.86,79.9,79.8,79.87,33000.0,43.4636,43.4854,43.431,43.4691,33000.0
2011-05-25 15:00:00,79.87,79.96,79.86,79.92,47600.0,43.4691,43.518,43.4636,43.4963,47600.0
2011-05-25 15:30:00,80.02,80.03,80.0,80.0,4400.0,43.5507,43.5561,43.5398,43.5398,4400.0
2011-05-26 09:30:00,80.23,80.23,80.12,80.12,13300.0,43.665,43.665,43.6051,43.6051,13300.0
2011-05-26 10:00:00,80.23,80.31,80.23,80.31,1500.0,43.665,43.7085,43.665,43.7085,1500.0
2011-05-26 10:30:00,80.31,80.31,80.31,80.31,0.0,43.7085,43.7085,43.7085,43.7085,0.0
2011-05-26 11:00:00,80.41,80.41,80.4,80.4,2300.0,43.7629,43.7629,43.7575,43.7575,2300.0
2011-05-26 11:30:00,80.4,80.4,80.4,80.4,0.0,43.7575,43.7575,43.7575,43.7575,0.0
2011-05-26 12:00:00,80.4,80.4,80.4,80.4,0.0,43.7575,43.7575,43.7575,43.7575,0.0
2011-05-26 12:30:00,80.4,80.4,80.4,80.4,0.0,43.7575,43.7575,43.7575,43.7575,0.0
2011-05-26 13:00:00,80.25,80.27,80.25,80.27,1600.0,43.6759,43.6868,43.6759,43.6868,1600.0
2011-05-26 13:30:00,80.24,80.33,80.24,80.28,1300.0,43.6704,43.7194,43.6704,43.6922,1300.0
2011-05-26 14:00:00,80.36,80.36,80.33,80.33,1000.0,43.7357,43.7357,43.7194,43.7194,1000.0
2011-05-26 14:30:00,80.34,80.42,80.34,80.42,1500.0,43.7249,43.7684,43.7249,43.7684,1500.0
2011-05-26 15:00:00,80.42,80.42,80.42,80.42,0.0,43.7684,43.7684,43.7684,43.7684,0.0
2011-05-26 15:30:00,80.44,80.47,80.43,80.47,1500.0,43.7793,43.7956,43.7738,43.7956,1500.0
2011-05-27 09:30:00,80.45,80.45,80.11,80.11,10700.0,43.7847,43.7847,43.5997,43.5997,10700.0
2011-05-27 10:00:00,80.18,80.18,80.18,80.18,100.0,43.6378,43.6378,43.6378,43.6378,100.0
2011-05-27 10:30:00,80.15,80.18,80.15,80.18,300.0,43.6214,43.6378,43.6214,43.6378,300.0
2011-05-27 11:00:00,80.21,80.21,80.21,80.21,100.0,43.6541,43.6541,43.6541,43.6541,100.0
2011-05-27 11:30:00,80.21,80.39,80.2,80.37,2900.0,43.6541,43.7521,43.6487,43.7412,2900.0
2011-05-27 12:00:00,80.31,80.39,80.31,80.39,700.0,43.7085,43.7521,43.7085,43.7521,700.0
2011-05-27 12:30:00,80.35,80.36,80.35,80.36,1600.0,43.7303,43.7357,43.7303,43.7357,1600.0
2011-05-27 13:00:00,80.36,80.37,80.24,80.24,5300.0,43.7357,43.7412,43.6704,43.6704,5300.0
2011-05-27 13:30:00,80.24,80.24,80.24,80.24,0.0,43.6704,43.6704,43.6704,43.6704,0.0
2011-05-27 14:00:00,80.33,80.33,80.33,80.33,600.0,43.7194,43.7194,43.7194,43.7194,600.0
2011-05-27 14:30:00,80.33,80.33,80.32,80.32,300.0,43.7194,43.7194,43.714,43.714,300.0
2011-05-27 15:00:00,80.32,80.33,80.32,80.33,200.0,43.714,43.7194,43.714,43.7194,200.0
2011-05-27 15:30:00,80.35,80.35,80.3,80.3,400.0,43.7303,43.7303,43.7031,43.7031,400.0
2011-05-31 09:30:00,80.5,80.5,79.66,79.75,1700.0,43.9965,43.9965,43.5374,43.5866,1700.0
2011-05-31 10:00:00,80.09,80.12,80.09,80.12,200.0,43.7725,43.7889,43.7725,43.7889,200.0
2011-05-31 10:30:00,80.16,80.16,80.03,80.03,600.0,43.8107,43.8107,43.7397,43.7397,600.0
2011-05-31 11:00:00,80.03,80.03,80.03,80.03,0.0,43.7397,43.7397,43.7397,43.7397,0.0
2011-05-31 11:30:00,80.18,80.18,80.18,80.18,600.0,43.8216,43.8216,43.8216,43.8216,600.0
2011-05-31 12:00:00,80.18,80.18,80.18,80.18,0.0,43.8216,43.8216,43.8216,43.8216,0.0
2011-05-31 12:30:00,80.2,80.2,80.09,80.09,600.0,43.8326,43.8326,43.7725,43.7725,600.0
2011-05-31 13:00:00,80.09,80.09,80.09,80.09,0.0,43.7725,43.7725,43.7725,43.7725,0.0
2011-05-31 13:30:00,80.09,80.09,80.09,80.09,0.0,43.7725,43.7725,43.7725,43.7725,0.0
2011-05-31 14:00:00,80.13,80.13,80.13,80.13,100.0,43.7943,43.7943,43.7943,43.7943,100.0
2011-05-31 14:30:00,80.13,80.13,80.13,80.13,0.0,43.7943,43.7943,43.7943,43.7943,0.0
2011-05-31 15:00:00,80.21,80.21,80.2,80.2,500.0,43.838,43.838,43.8326,43.8326,500.0
2011-05-31 15:30:00,80.21,80.22,80.2,80.22,3900.0,43.838,43.8435,43.8326,43.8435,3900.0
2011-06-01 09:30:00,80.59,80.59,80.22,80.47,600.0,44.0457,44.0457,43.8435,43.9801,600.0
2011-06-01 10:00:00,80.56,80.59,80.56,80.59,300.0,44.0293,44.0457,44.0293,44.0457,300.0
2011-06-01 10:30:00,80.6,80.6,80.6,80.6,900.0,44.0512,44.0512,44.0512,44.0512,900.0
2011-06-01 11:00:00,80.64,80.64,80.62,80.62,200.0,44.0731,44.0731,44.0621,44.0621,200.0
2011-06-01 11:30:00,80.62,80.62,80.62,80.62,0.0,44.0621,44.0621,44.0621,44.0621,0.0
2011-06-01 12:00:00,80.78,80.83,80.6,80.83,1800.0,44.1496,44.1769,44.0512,44.1769,1800.0
2011-06-01 12:30:00,80.57,80.57,80.57,80.57,100.0,44.0348,44.0348,44.0348,44.0348,100.0
2011-06-01 13:00:00,80.61,80.61,80.52,80.52,1900.0,44.0567,44.0567,44.0075,44.0075,1900.0
2011-06-01 13:30:00,80.76,80.76,80.73,80.73,900.0,44.1386,44.1386,44.1222,44.1222,900.0
2011-06-01 14:00:00,80.73,80.73,80.73,80.73,0.0,44.1222,44.1222,44.1222,44.1222,0.0
2011-06-01 14:30:00,80.71,80.75,80.71,80.71,900.0,44.1113,44.1332,44.1113,44.1113,900.0
2011-06-01 15:00:00,80.67,80.78,80.67,80.78,1200.0,44.0895,44.1496,44.0895,44.1496,1200.0
2011-06-01 15:30:00,80.78,80.78,80.78,80.78,0.0,44.1496,44.1496,44.1496,44.1496,0.0
2011-06-02 09:30:00,80.15,80.15,80.0,80.03,2600.0,43.8053,43.8053,43.7233,43.7397,2600.0
2011-06-02 10:00:00,80.01,80.01,80.0,80.0,1000.0,43.7287,43.7287,43.7233,43.7233,1000.0
2011-06-02 10:30:00,79.94,80.08,79.94,80.04,1400.0,43.6905,43.767,43.6905,43.7451,1400.0
2011-06-02 11:00:00,80.04,80.04,80.04,80.04,0.0,43.7451,43.7451,43.7451,43.7451,0.0
2011-06-02 11:30:00,80.22,80.22,80.13,80.13,1100.0,43.8435,43.8435,43.7943,43.7943,1100.0
2011-06-02 12:00:00,80.01,80.06,80.0,80.06,1200.0,43.7287,43.7561,43.7233,43.7561,1200.0
2011-06-02 12:30:00,80.1,80.1,79.9,79.9,600.0,43.7779,43.7779,43.6686,43.6686,600.0
2011-06-02 13:00:00,79.8,79.8,79.77,79.77,3400.0,43.614,43.614,43.5976,43.5976,3400.0
2011-06-02 13:30:00,79.66,79.66,79.56,79.58,9800.0,43.5374,43.5374,43.4828,43.4937,9800.0
2011-06-02 14:00:00,79.66,79.73,79.66,79.66,40100.0,43.5374,43.5757,43.5374,43.5374,40100.0
2011-06-02 14:30:00,79.66,79.66,79.54,79.54,700.0,43.5374,43.5374,43.4719,43.4719,700.0
2011-06-02 15:00:00,79.53,79.59,79.51,79.59,300.0,43.4664,43.4992,43.4555,43.4992,300.0
2011-06-02 15:30:00,79.6,79.6,79.56,79.57,3200.0,43.5047,43.5047,43.4828,43.4883,3200.0
2011-06-03 09:30:00,79.54,79.59,79.54,79.59,1300.0,43.4719,43.4992,43.4719,43.4992,1300.0
2011-06-03 10:00:00,79.5,79.5,79.4,79.4,500.0,43.45,43.45,43.3953,43.3953,500.0
2011-06-03 10:30:00,79.37,79.37,79.2,79.2,300.0,43.3789,43.3789,43.286,43.286,300.0
2011-06-03 11:00:00,79.32,79.36,79.32,79.36,600.0,43.3516,43.3735,43.3516,43.3735,600.0
2011-06-03 11:30:00,79.45,79.45,79.45,79.45,600.0,43.4227,43.4227,43.4227,43.4227,600.0
2011-06-03 12:00:00,79.44,79.44,79.44,79.44,200.0,43.4172,43.4172,43.4172,43.4172,200.0
2011-06-03 12:30:00,79.35,79.35,79.35,79.35,100.0,43.368,43.368,43.368,43.368,100.0
2011-06-03 13:00:00,79.58,79.58,79.46,79.46,1200.0,43.4937,43.4937,43.4281,43.4281,1200.0
2011-06-03 13:30:00,79.54,79.54,79.54,79.54,100.0,43.4719,43.4719,43.4719,43.4719,100.0
2011-06-03 14:00:00,79.62,79.67,79.6,79.6,2800.0,43.5156,43.5429,43.5047,43.5047,2800.0
2011-06-03 14:30:00,79.57,79.57,79.57,79.57,200.0,43.4883,43.4883,43.4883,43.4883,200.0
2011-06-03 15:00:00,79.51,79.71,79.51,79.71,800.0,43.4555,43.5648,43.4555,43.5648,800.0
2011-06-03 15:30:00,79.51,79.51,79.51,79.51,600.0,43.4555,43.4555,43.4555,43.4555,600.0
2011-06-06 09:30:00,79.32,79.32,79.3,79.3,2200.0,43.3516,43.3516,43.3407,43.3407,2200.0
2011-06-06 10:00:00,79.3,79.3,79.3,79.3,0.0,43.3407,43.3407,43.3407,43.3407,0.0
2011-06-06 10:30:00,79.3,79.3,79.3,79.3,0.0,43.3407,43.3407,43.3407,43.3407,0.0
2011-06-06 11:00:00,79.19,79.19,79.0,79.0,1100.0,43.2806,43.2806,43.1767,43.1767,1100.0
2011-06-06 11:30:00,79.14,79.14,79.14,79.14,300.0,43.2532,43.2532,43.2532,43.2532,300.0
2011-06-06 12:00:00,79.14,79.14,79.14,79.14,0.0,43.2532,43.2532,43.2532,43.2532,0.0
2011-06-06 12:30:00,79.14,79.14,79.14,79.14,0.0,43.2532,43.2532,43.2532,43.2532,0.0
2011-06-06 13:00:00,79.14,79.14,79.14,79.14,0.0,43.2532,43.2532,43.2532,43.2532,0.0
2011-06-06 13:30:00,79.21,79.37,79.21,79.37,300.0,43.2915,43.3789,43.2915,43.3789,300.0
2011-06-06 14:00:00,79.33,79.34,79.32,79.32,1100.0,43.3571,43.3626,43.3516,43.3516,1100.0
2011-06-06 14:30:00,79.21,79.22,79.21,79.22,200.0,43.2915,43.297,43.2915,43.297,200.0
2011-06-06 15:00:00,79.22,79.22,79.22,79.22,0.0,43.297,43.297,43.297,43.297,0.0
2011-06-06 15:30:00,79.22,79.22,79.22,79.22,0.0,43.297,43.297,43.297,43.297,0.0
2011-06-07 09:30:00,79.3,79.3,79.2,79.2,700.0,43.3407,43.3407,43.286,43.286,700.0
2011-06-07 10:00:00,79.26,79.26,79.2,79.2,1300.0,43.3188,43.3188,43.286,43.286,1300.0
2011-06-07 10:30:00,79.0,79.0,79.0,79.0,400.0,43.1767,43.1767,43.1767,43.1767,400.0
2011-06-07 11:00:00,79.14,79.14,79.14,79.14,200.0,43.2532,43.2532,43.2532,43.2532,200.0
2011-06-07 11:30:00,79.05,79.06,78.98,78.98,300.0,43.2041,43.2095,43.1658,43.1658,300.0
2011-06-07 12:00:00,79.0,79.15,78.99,79.15,600.0,43.1767,43.2587,43.1713,43.2587,600.0
2011-06-07 12:30:00,78.97,79.15,78.97,79.15,1500.0,43.1603,43.2587,43.1603,43.2587,1500.0
2011-06-07 13:00:00,79.14,79.15,79.14,79.15,300.0,43.2532,43.2587,43.2532,43.2587,300.0
2011-06-07 13:30:00,79.15,79.16,79.15,79.16,400.0,43.2587,43.2642,43.2587,43.2642,400.0
2011-06-07 14:00:00,79.16,79.16,79.16,79.16,0.0,43.2642,43.2642,43.2642,43.2642,0.0
2011-06-07 14:30:00,79.44,79.44,79.43,79.43,300.0,43.4172,43.4172,43.4117,43.4117,300.0
2011-06-07 15:00:00,79.46,79.5,79.44,79.49,1300.0,43.4281,43.45,43.4172,43.4445,1300.0
2011-06-07 15:30:00,79.5,79.5,79.5,79.5,100.0,43.45,43.45,43.45,43.45,100.0
2011-06-08 09:30:00,79.93,79.93,79.67,79.88,1000.0,43.685,43.685,43.5429,43.6577,1000.0
2011-06-08 10:00:00,79.88,79.88,79.88,79.88,0.0,43.6577,43.6577,43.6577,43.6577,0.0
2011-06-08 10:30:00,79.88,79.88,79.88,79.88,0.0,43.6577,43.6577,43.6577,43.6577,0.0
2011-06-08 11:00:00,79.89,79.89,79.89,79.89,1200.0,43.6632,43.6632,43.6632,43.6632,1200.0
2011-06-08 11:30:00,79.89,79.89,79.89,79.89,0.0,43.6632,43.6632,43.6632,43.6632,0.0
2011-06-08 12:00:00,79.89,79.89,79.89,79.89,0.0,43.6632,43.6632,43.6632,43.6632,0.0
2011-06-08 12:30:00,79.83,79.83,79.83,79.83,800.0,43.6304,43.6304,43.6304,43.6304,800.0
2011-06-08 13:00:00,79.75,79.75,79.75,79.75,600.0,43.5866,43.5866,43.5866,43.5866,600.0
2011-06-08 13:30:00,80.03,80.03,80.03,80.03,1200.0,43.7397,43.7397,43.7397,43.7397,1200.0
2011-06-08 14:00:00,79.82,79.82,79.82,79.82,200.0,43.6249,43.6249,43.6249,43.6249,200.0
2011-06-08 14:30:00,79.89,79.95,79.87,79.95,400.0,43.6632,43.6959,43.6522,43.6959,400.0
2011-06-08 15:00:00,79.93,79.93,79.93,79.93,200.0,43.685,43.685,43.685,43.685,200.0
2011-06-08 15:30:00,79.87,79.9,79.8,79.8,1200.0,43.6522,43.6686,43.614,43.614,1200.0
2011-06-09 09:30:00,80.25,80.25,80.25,80.25,1100.0,43.8599,43.8599,43.8599,43.8599,1100.0
2011-06-09 10:00:00,79.99,79.99,79.99,79.99,100.0,43.7178,43.7178,43.7178,43.7178,100.0
2011-06-09 10:30:00,79.97,79.97,79.97,79.97,600.0,43.7069,43.7069,43.7069,43.7069,600.0
2011-06-09 11:00:00,79.97,79.97,79.97,79.97,100.0,43.7069,43.7069,43.7069,43.7069,100.0
2011-06-09 11:30:00,79.78,79.78,79.78,79.78,2200.0,43.603,43.603,43.603,43.603,2200.0
2011-06-09 12:00:00,79.86,79.86,79.86,79.86,100.0,43.6468,43.6468,43.6468,43.6468,100.0
2011-06-09 12:30:00,79.86,79.86,79.86,79.86,0.0,43.6468,43.6468,43.6468,43.6468,0.0
2011-06-09 13:00:00,79.79,79.79,79.49,79.49,1100.0,43.6085,43.6085,43.4445,43.4445,1100.0
2011-06-09 13:30:00,79.51,79.51,79.51,79.51,100.0,43.4555,43.4555,43.4555,43.4555,100.0
2011-06-09 14:00:00,79.51,79.51,79.51,79.51,0.0,43.4555,43.4555,43.4555,43.4555,0.0
2011-06-09 14:30:00,79.67,79.67,79.67,79.67,800.0,43.5429,43.5429,43.5429,43.5429,800.0
2011-06-09 15:00:00,79.67,79.67,79.67,79.67,0.0,43.5429,43.5429,43.5429,43.5429,0.0
2011-06-09 15:30:00,79.67,79.68,79.67,79.67,500.0,43.5429,43.5484,43.5429,43.5429,500.0
2011-06-10 09:30:00,80.09,80.09,80.09,80.09,800.0,43.7725,43.7725,43.7725,43.7725,800.0
2011-06-10 10:00:00,80.06,80.09,80.0,80.09,1000.0,43.7561,43.7725,43.7233,43.7725,1000.0
2011-06-10 10:30:00,80.12,80.18,80.12,80.14,1600.0,43.7889,43.8216,43.7889,43.7998,1600.0
2011-06-10 11:00:00,80.12,80.14,79.85,80.08,4300.0,43.7889,43.7998,43.6413,43.767,4300.0
2011-06-10 11:30:00,80.07,80.07,80.07,80.07,7700.0,43.7615,43.7615,43.7615,43.7615,7700.0
2011-06-10 12:00:00,80.07,80.07,80.07,80.07,0.0,43.7615,43.7615,43.7615,43.7615,0.0
2011-06-10 12:30:00,80.07,80.07,80.07,80.07,0.0,43.7615,43.7615,43.7615,43.7615,0.0
2011-06-10 13:00:00,79.72,79.72,79.72,79.72,200.0,43.5702,43.5702,43.5702,43.5702,200.0
2011-06-10 13:30:00,79.81,79.81,79.74,79.74,3300.0,43.6194,43.6194,43.5812,43.5812,3300.0
2011-06-10 14:00:00,79.6,79.6,79.48,79.5,9600.0,43.5047,43.5047,43.4391,43.45,9600.0
2011-06-10 14:30:00,79.5,79.5,79.5,79.5,0.0,43.45,43.45,43.45,43.45,0.0
2011-06-10 15:00:00,79.5,79.5,79.5,79.5,0.0,43.45,43.45,43.45,43.45,0.0
2011-06-10 15:30:00,79.66,79.66,79.63,79.63,200.0,43.5374,43.5374,43.521,43.521,200.0
2011-06-13 09:30:00,79.62,79.62,79.44,79.44,3300.0,43.5156,43.5156,43.4172,43.4172,3300.0
2011-06-13 10:00:00,79.44,79.44,79.44,79.44,0.0,43.4172,43.4172,43.4172,43.4172,0.0
2011-06-13 10:30:00,79.44,79.44,79.44,79.44,0.0,43.4172,43.4172,43.4172,43.4172,0.0
2011-06-13 11:00:00,79.45,79.62,79.45,79.62,300.0,43.4227,43.5156,43.4227,43.5156,300.0
2011-06-13 11:30:00,79.66,79.66,79.65,79.65,400.0,43.5374,43.5374,43.532,43.532,400.0
2011-06-13 12:00:00,79.65,79.65,79.65,79.65,0.0,43.532,43.532,43.532,43.532,0.0
2011-06-13 12:30:00,79.65,79.65,79.65,79.65,0.0,43.532,43.532,43.532,43.532,0.0
2011-06-13 13:00:00,79.8,79.8,79.8,79.8,200.0,43.614,43.614,43.614,43.614,200.0
2011-06-13 13:30:00,79.78,79.78,79.68,79.68,1300.0,43.603,43.603,43.5484,43.5484,1300.0
2011-06-13 14:00:00,79.51,79.51,79.51,79.51,100.0,43.4555,43.4555,43.4555,43.4555,100.0
2011-06-13 14:30:00,79.57,79.57,79.55,79.55,800.0,43.4883,43.4883,43.4773,43.4773,800.0
2011-06-13 15:00:00,79.46,79.46,79.4,79.44,900.0,43.4281,43.4281,43.3953,43.4172,900.0
2011-06-13 15:30:00,79.4,79.45,79.4,79.45,3900.0,43.3953,43.4227,43.3953,43.4227,3900.0
2011-06-14 09:30:00,79.1,79.1,78.78,78.85,3600.0,43.2314,43.2314,43.0565,43.0947,3600.0
2011-06-14 10:00:00,78.79,78.79,78.79,78.79,100.0,43.062,43.062,43.062,43.062,100.0
2011-06-14 10:30:00,78.82,78.82,78.76,78.76,5900.0,43.0784,43.0784,43.0456,43.0456,5900.0
2011-06-14 11:00:00,78.74,78.83,78.74,78.83,200.0,43.0346,43.0838,43.0346,43.0838,200.0
2011-06-14 11:30:00,78.81,78.81,78.8,78.8,1100.0,43.0729,43.0729,43.0674,43.0674,1100.0
2011-06-14 12:00:00,78.8,78.85,78.8,78.85,1200.0,43.0674,43.0947,43.0674,43.0947,1200.0
2011-06-14 12:30:00,78.82,78.82,78.82,78.82,400.0,43.0784,43.0784,43.0784,43.0784,400.0
2011-06-14 13:00:00,78.87,78.87,78.87,78.87,400.0,43.1057,43.1057,43.1057,43.1057,400.0
2011-06-14 13:30:00,78.76,78.81,78.73,78.81,500.0,43.0456,43.0729,43.0292,43.0729,500.0
2011-06-14 14:00:00,78.77,78.77,78.77,78.77,100.0,43.051,43.051,43.051,43.051,100.0
2011-06-14 14:30:00,78.7,78.7,78.7,78.7,500.0,43.0128,43.0128,43.0128,43.0128,500.0
2011-06-14 15:00:00,78.67,78.67,78.6,78.6,700.0,42.9964,42.9964,42.9581,42.9581,700.0
2011-06-14 15:30:00,78.66,78.75,78.61,78.61,3300.0,42.9909,43.0401,42.9636,42.9636,3300.0
2011-06-15 09:30:00,78.61,78.82,78.61,78.82,700.0,42.9636,43.0784,42.9636,43.0784,700.0
2011-06-15 10:00:00,78.82,78.82,78.82,78.82,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2011-06-15 10:30:00,78.78,78.79,78.78,78.79,1000.0,43.0565,43.062,43.0565,43.062,1000.0
2011-06-15 11:00:00,78.78,78.82,78.66,78.66,500.0,43.0565,43.0784,42.9909,42.9909,500.0
2011-06-15 11:30:00,78.6,79.35,78.6,79.35,1300.0,42.9581,43.368,42.9581,43.368,1300.0
2011-06-15 12:00:00,79.35,79.35,79.35,79.35,0.0,43.368,43.368,43.368,43.368,0.0
2011-06-15 12:30:00,79.11,79.11,79.07,79.07,500.0,43.2368,43.2368,43.215,43.215,500.0
2011-06-15 13:00:00,79.15,79.15,79.15,79.15,300.0,43.2587,43.2587,43.2587,43.2587,300.0
2011-06-15 13:30:00,79.16,79.16,79.16,79.16,200.0,43.2642,43.2642,43.2642,43.2642,200.0
2011-06-15 14:00:00,79.16,79.16,79.16,79.16,0.0,43.2642,43.2642,43.2642,43.2642,0.0
2011-06-15 14:30:00,79.21,79.21,79.12,79.16,300.0,43.2915,43.2915,43.2423,43.2642,300.0
2011-06-15 15:00:00,79.16,79.16,79.16,79.16,0.0,43.2642,43.2642,43.2642,43.2642,0.0
2011-06-15 15:30:00,79.49,79.49,79.49,79.49,200.0,43.4445,43.4445,43.4445,43.4445,200.0
2011-06-16 09:30:00,79.85,79.85,79.35,79.35,3400.0,43.6413,43.6413,43.368,43.368,3400.0
2011-06-16 10:00:00,79.35,79.35,79.35,79.35,0.0,43.368,43.368,43.368,43.368,0.0
2011-06-16 10:30:00,79.53,79.63,79.53,79.53,300.0,43.4664,43.521,43.4664,43.4664,300.0
2011-06-16 11:00:00,79.58,79.58,79.52,79.52,600.0,43.4937,43.4937,43.4609,43.4609,600.0
2011-06-16 11:30:00,79.52,79.52,79.52,79.52,0.0,43.4609,43.4609,43.4609,43.4609,0.0
2011-06-16 12:00:00,79.52,79.52,79.52,79.52,0.0,43.4609,43.4609,43.4609,43.4609,0.0
2011-06-16 12:30:00,79.52,79.52,79.52,79.52,0.0,43.4609,43.4609,43.4609,43.4609,0.0
2011-06-16 13:00:00,79.64,79.64,79.39,79.39,2400.0,43.5265,43.5265,43.3899,43.3899,2400.0
2011-06-16 13:30:00,79.47,79.47,79.47,79.47,2000.0,43.4336,43.4336,43.4336,43.4336,2000.0
2011-06-16 14:00:00,79.47,79.47,79.47,79.47,0.0,43.4336,43.4336,43.4336,43.4336,0.0
2011-06-16 14:30:00,79.78,79.78,79.78,79.78,600.0,43.603,43.603,43.603,43.603,600.0
2011-06-16 15:00:00,79.82,79.82,79.64,79.69,2800.0,43.6249,43.6249,43.5265,43.5538,2800.0
2011-06-16 15:30:00,79.64,79.71,79.51,79.69,3200.0,43.5265,43.5648,43.4555,43.5538,3200.0
2011-06-17 09:30:00,79.72,79.72,79.36,79.62,1200.0,43.5702,43.5702,43.3735,43.5156,1200.0
2011-06-17 10:00:00,79.51,79.51,79.51,79.51,100.0,43.4555,43.4555,43.4555,43.4555,100.0
2011-06-17 10:30:00,79.42,79.69,79.42,79.43,3700.0,43.4063,43.5538,43.4063,43.4117,3700.0
2011-06-17 11:00:00,79.43,79.43,79.43,79.43,0.0,43.4117,43.4117,43.4117,43.4117,0.0
2011-06-17 11:30:00,79.6,79.6,79.6,79.6,100.0,43.5047,43.5047,43.5047,43.5047,100.0
2011-06-17 12:00:00,79.57,79.57,79.57,79.57,200.0,43.4883,43.4883,43.4883,43.4883,200.0
2011-06-17 12:30:00,79.56,79.56,79.48,79.56,600.0,43.4828,43.4828,43.4391,43.4828,600.0
2011-06-17 13:00:00,79.7,79.7,79.7,79.7,200.0,43.5593,43.5593,43.5593,43.5593,200.0
2011-06-17 13:30:00,79.64,79.64,79.62,79.62,300.0,43.5265,43.5265,43.5156,43.5156,300.0
2011-06-17 14:00:00,79.53,79.53,79.48,79.48,1200.0,43.4664,43.4664,43.4391,43.4391,1200.0
2011-06-17 14:30:00,79.48,79.48,79.48,79.48,0.0,43.4391,43.4391,43.4391,43.4391,0.0
2011-06-17 15:00:00,79.48,79.48,79.48,79.48,0.0,43.4391,43.4391,43.4391,43.4391,0.0
2011-06-17 15:30:00,79.48,79.48,79.48,79.48,0.0,43.4391,43.4391,43.4391,43.4391,0.0
2011-06-20 09:30:00,80.03,80.03,79.81,79.81,1000.0,43.7397,43.7397,43.6194,43.6194,1000.0
2011-06-20 10:00:00,79.81,79.81,79.81,79.81,0.0,43.6194,43.6194,43.6194,43.6194,0.0
2011-06-20 10:30:00,79.55,79.55,79.47,79.47,700.0,43.4773,43.4773,43.4336,43.4336,700.0
2011-06-20 11:00:00,79.47,79.47,79.47,79.47,0.0,43.4336,43.4336,43.4336,43.4336,0.0
2011-06-20 11:30:00,79.57,79.57,79.53,79.53,600.0,43.4883,43.4883,43.4664,43.4664,600.0
2011-06-20 12:00:00,79.41,79.41,79.41,79.41,100.0,43.4008,43.4008,43.4008,43.4008,100.0
2011-06-20 12:30:00,79.36,79.37,79.35,79.37,500.0,43.3735,43.3789,43.368,43.3789,500.0
2011-06-20 13:00:00,79.37,79.37,79.37,79.37,0.0,43.3789,43.3789,43.3789,43.3789,0.0
2011-06-20 13:30:00,79.35,79.35,79.35,79.35,700.0,43.368,43.368,43.368,43.368,700.0
2011-06-20 14:00:00,79.35,79.35,79.35,79.35,0.0,43.368,43.368,43.368,43.368,0.0
2011-06-20 14:30:00,79.45,79.45,79.45,79.45,200.0,43.4227,43.4227,43.4227,43.4227,200.0
2011-06-20 15:00:00,79.38,79.38,79.38,79.38,200.0,43.3844,43.3844,43.3844,43.3844,200.0
2011-06-20 15:30:00,79.61,79.61,79.61,79.61,200.0,43.5101,43.5101,43.5101,43.5101,200.0
2011-06-21 09:30:00,79.11,79.39,79.11,79.39,5700.0,43.2368,43.3899,43.2368,43.3899,5700.0
2011-06-21 10:00:00,79.26,79.27,79.26,79.26,3300.0,43.3188,43.3243,43.3188,43.3188,3300.0
2011-06-21 10:30:00,79.21,79.21,79.21,79.21,500.0,43.2915,43.2915,43.2915,43.2915,500.0
2011-06-21 11:00:00,79.23,79.56,79.23,79.56,40500.0,43.3024,43.4828,43.3024,43.4828,40500.0
2011-06-21 11:30:00,79.53,79.87,79.5,79.87,17400.0,43.4664,43.6522,43.45,43.6522,17400.0
2011-06-21 12:00:00,79.85,79.95,79.76,79.84,29200.0,43.6413,43.6959,43.5921,43.6358,29200.0
2011-06-21 12:30:00,79.83,80.02,79.81,79.81,31200.0,43.6304,43.7342,43.6194,43.6194,31200.0
2011-06-21 13:00:00,79.99,80.0,79.97,79.99,13300.0,43.7178,43.7233,43.7069,43.7178,13300.0
2011-06-21 13:30:00,80.01,80.01,80.0,80.0,300.0,43.7287,43.7287,43.7233,43.7233,300.0
2011-06-21 14:00:00,79.94,79.97,79.94,79.97,12100.0,43.6905,43.7069,43.6905,43.7069,12100.0
2011-06-21 14:30:00,79.89,79.91,79.89,79.9,13200.0,43.6632,43.6741,43.6632,43.6686,13200.0
2011-06-21 15:00:00,79.95,80.0,79.8,79.81,26500.0,43.6959,43.7233,43.614,43.6194,26500.0
2011-06-21 15:30:00,79.86,79.86,79.83,79.83,700.0,43.6468,43.6468,43.6304,43.6304,700.0
2011-06-22 09:30:00,80.06,80.07,79.83,79.84,1400.0,43.7561,43.7615,43.6304,43.6358,1400.0
2011-06-22 10:00:00,79.84,79.84,79.84,79.84,0.0,43.6358,43.6358,43.6358,43.6358,0.0
2011-06-22 10:30:00,79.76,79.79,79.72,79.79,400.0,43.5921,43.6085,43.5702,43.6085,400.0
2011-06-22 11:00:00,79.79,79.79,79.79,79.79,0.0,43.6085,43.6085,43.6085,43.6085,0.0
2011-06-22 11:30:00,79.79,79.79,79.79,79.79,0.0,43.6085,43.6085,43.6085,43.6085,0.0
2011-06-22 12:00:00,79.79,79.79,79.79,79.79,0.0,43.6085,43.6085,43.6085,43.6085,0.0
2011-06-22 12:30:00,79.79,79.79,79.79,79.79,0.0,43.6085,43.6085,43.6085,43.6085,0.0
2011-06-22 13:00:00,79.76,79.76,79.76,79.76,300.0,43.5921,43.5921,43.5921,43.5921,300.0
2011-06-22 13:30:00,79.78,79.78,79.71,79.71,500.0,43.603,43.603,43.5648,43.5648,500.0
2011-06-22 14:00:00,79.66,79.82,79.64,79.82,1300.0,43.5374,43.6249,43.5265,43.6249,1300.0
2011-06-22 14:30:00,79.64,79.64,79.62,79.62,300.0,43.5265,43.5265,43.5156,43.5156,300.0
2011-06-22 15:00:00,79.62,79.69,79.6,79.61,4900.0,43.5156,43.5538,43.5047,43.5101,4900.0
2011-06-22 15:30:00,79.73,79.78,79.73,79.78,1200.0,43.5757,43.603,43.5757,43.603,1200.0
2011-06-23 09:30:00,80.1,80.18,79.9,79.9,1900.0,43.7779,43.8216,43.6686,43.6686,1900.0
2011-06-23 10:00:00,79.81,80.19,79.81,80.1,800.0,43.6194,43.8271,43.6194,43.7779,800.0
2011-06-23 10:30:00,80.13,80.13,79.84,79.84,1800.0,43.7943,43.7943,43.6358,43.6358,1800.0
2011-06-23 11:00:00,79.86,80.03,79.86,80.03,1100.0,43.6468,43.7397,43.6468,43.7397,1100.0
2011-06-23 11:30:00,79.9,79.94,79.88,79.88,3500.0,43.6686,43.6905,43.6577,43.6577,3500.0
2011-06-23 12:00:00,79.87,79.87,79.86,79.87,6600.0,43.6522,43.6522,43.6468,43.6522,6600.0
2011-06-23 12:30:00,79.89,79.89,79.89,79.89,500.0,43.6632,43.6632,43.6632,43.6632,500.0
2011-06-23 13:00:00,79.88,79.88,79.63,79.83,5100.0,43.6577,43.6577,43.521,43.6304,5100.0
2011-06-23 13:30:00,79.83,79.83,79.83,79.83,0.0,43.6304,43.6304,43.6304,43.6304,0.0
2011-06-23 14:00:00,79.95,79.95,79.95,79.95,100.0,43.6959,43.6959,43.6959,43.6959,100.0
2011-06-23 14:30:00,80.15,80.15,80.15,80.15,300.0,43.8053,43.8053,43.8053,43.8053,300.0
2011-06-23 15:00:00,79.87,79.91,79.87,79.91,200.0,43.6522,43.6741,43.6522,43.6741,200.0
2011-06-23 15:30:00,79.91,79.92,79.91,79.92,600.0,43.6741,43.6795,43.6741,43.6795,600.0
2011-06-24 09:30:00,79.99,79.99,79.92,79.92,500.0,43.7178,43.7178,43.6795,43.6795,500.0
2011-06-24 10:00:00,79.92,79.92,79.92,79.92,0.0,43.6795,43.6795,43.6795,43.6795,0.0
2011-06-24 10:30:00,79.92,79.92,79.92,79.92,0.0,43.6795,43.6795,43.6795,43.6795,0.0
2011-06-24 11:00:00,79.92,79.92,79.92,79.92,0.0,43.6795,43.6795,43.6795,43.6795,0.0
2011-06-24 11:30:00,79.81,79.81,79.81,79.81,500.0,43.6194,43.6194,43.6194,43.6194,500.0
2011-06-24 12:00:00,79.83,79.96,79.83,79.96,1700.0,43.6304,43.7014,43.6304,43.7014,1700.0
2011-06-24 12:30:00,79.92,79.92,79.88,79.91,2100.0,43.6795,43.6795,43.6577,43.6741,2100.0
2011-06-24 13:00:00,79.97,79.97,79.96,79.96,1200.0,43.7069,43.7069,43.7014,43.7014,1200.0
2011-06-24 13:30:00,79.96,79.96,79.96,79.96,0.0,43.7014,43.7014,43.7014,43.7014,0.0
2011-06-24 14:00:00,80.09,80.09,80.08,80.08,200.0,43.7725,43.7725,43.767,43.767,200.0
2011-06-24 14:30:00,80.06,80.06,79.88,79.88,400.0,43.7561,43.7561,43.6577,43.6577,400.0
2011-06-24 15:00:00,79.88,79.88,79.88,79.88,0.0,43.6577,43.6577,43.6577,43.6577,0.0
2011-06-24 15:30:00,79.85,79.85,79.7,79.7,3000.0,43.6413,43.6413,43.5593,43.5593,3000.0
2011-06-27 09:30:00,79.76,79.76,79.26,79.35,8800.0,43.5921,43.5921,43.3188,43.368,8800.0
2011-06-27 10:00:00,79.34,79.34,79.17,79.17,5700.0,43.3626,43.3626,43.2696,43.2696,5700.0
2011-06-27 10:30:00,79.21,79.41,79.21,79.41,1500.0,43.2915,43.4008,43.2915,43.4008,1500.0
2011-06-27 11:00:00,79.39,79.39,79.2,79.37,1300.0,43.3899,43.3899,43.286,43.3789,1300.0
2011-06-27 11:30:00,79.36,79.39,79.27,79.33,1400.0,43.3735,43.3899,43.3243,43.3571,1400.0
2011-06-27 12:00:00,79.27,79.41,79.25,79.41,1200.0,43.3243,43.4008,43.3134,43.4008,1200.0
2011-06-27 12:30:00,79.41,79.41,79.41,79.41,700.0,43.4008,43.4008,43.4008,43.4008,700.0
2011-06-27 13:00:00,79.41,79.41,79.2,79.28,1200.0,43.4008,43.4008,43.286,43.3298,1200.0
2011-06-27 13:30:00,79.11,79.18,78.85,78.85,4900.0,43.2368,43.2751,43.0947,43.0947,4900.0
2011-06-27 14:00:00,78.8,78.88,78.8,78.83,1000.0,43.0674,43.1111,43.0674,43.0838,1000.0
2011-06-27 14:30:00,78.85,78.87,78.51,78.78,4000.0,43.0947,43.1057,42.9089,43.0565,4000.0
2011-06-27 15:00:00,78.78,78.88,78.78,78.87,700.0,43.0565,43.1111,43.0565,43.1057,700.0
2011-06-27 15:30:00,78.87,78.93,78.87,78.92,2900.0,43.1057,43.1385,43.1057,43.133,2900.0
2011-06-28 09:30:00,78.89,78.89,78.85,78.85,300.0,43.1166,43.1166,43.0947,43.0947,300.0
2011-06-28 10:00:00,78.85,78.85,78.8,78.8,8600.0,43.0947,43.0947,43.0674,43.0674,8600.0
2011-06-28 10:30:00,78.84,78.84,78.78,78.79,3200.0,43.0893,43.0893,43.0565,43.062,3200.0
2011-06-28 11:00:00,78.79,78.79,78.79,78.79,0.0,43.062,43.062,43.062,43.062,0.0
2011-06-28 11:30:00,78.84,78.84,78.8,78.8,1600.0,43.0893,43.0893,43.0674,43.0674,1600.0
2011-06-28 12:00:00,78.78,78.8,78.78,78.79,400.0,43.0565,43.0674,43.0565,43.062,400.0
2011-06-28 12:30:00,78.78,78.8,78.68,78.75,2100.0,43.0565,43.0674,43.0018,43.0401,2100.0
2011-06-28 13:00:00,78.75,78.75,78.75,78.75,0.0,43.0401,43.0401,43.0401,43.0401,0.0
2011-06-28 13:30:00,78.56,78.57,78.56,78.56,2400.0,42.9363,42.9417,42.9363,42.9363,2400.0
2011-06-28 14:00:00,78.56,78.56,78.56,78.56,0.0,42.9363,42.9363,42.9363,42.9363,0.0
2011-06-28 14:30:00,78.59,78.59,78.53,78.55,1200.0,42.9526,42.9526,42.9199,42.9308,1200.0
2011-06-28 15:00:00,78.55,78.55,78.55,78.55,0.0,42.9308,42.9308,42.9308,42.9308,0.0
2011-06-28 15:30:00,78.65,78.65,78.53,78.62,1900.0,42.9854,42.9854,42.9199,42.969,1900.0
2011-06-29 09:30:00,78.68,78.84,78.52,78.84,4000.0,43.0018,43.0893,42.9144,43.0893,4000.0
2011-06-29 10:00:00,78.84,78.84,78.84,78.84,0.0,43.0893,43.0893,43.0893,43.0893,0.0
2011-06-29 10:30:00,78.59,78.59,78.51,78.51,200.0,42.9526,42.9526,42.9089,42.9089,200.0
2011-06-29 11:00:00,78.65,78.65,78.56,78.56,200.0,42.9854,42.9854,42.9363,42.9363,200.0
2011-06-29 11:30:00,78.57,78.57,78.57,78.57,900.0,42.9417,42.9417,42.9417,42.9417,900.0
2011-06-29 12:00:00,78.68,78.68,78.68,78.68,1200.0,43.0018,43.0018,43.0018,43.0018,1200.0
2011-06-29 12:30:00,78.62,78.63,78.5,78.5,700.0,42.969,42.9745,42.9035,42.9035,700.0
2011-06-29 13:00:00,78.5,78.5,78.35,78.35,2700.0,42.9035,42.9035,42.8215,42.8215,2700.0
2011-06-29 13:30:00,78.48,78.5,78.48,78.5,700.0,42.8925,42.9035,42.8925,42.9035,700.0
2011-06-29 14:00:00,78.49,78.49,78.49,78.49,400.0,42.898,42.898,42.898,42.898,400.0
2011-06-29 14:30:00,78.48,78.48,78.48,78.48,200.0,42.8925,42.8925,42.8925,42.8925,200.0
2011-06-29 15:00:00,78.3,78.3,78.27,78.27,500.0,42.7942,42.7942,42.7778,42.7778,500.0
2011-06-29 15:30:00,78.33,78.45,78.32,78.45,2900.0,42.8105,42.8761,42.8051,42.8761,2900.0
2011-06-30 09:30:00,78.49,78.49,77.89,77.89,1300.0,43.0515,43.0515,42.7224,42.7224,1300.0
2011-06-30 10:00:00,77.77,77.77,77.55,77.55,1200.0,42.6566,42.6566,42.5359,42.5359,1200.0
2011-06-30 10:30:00,77.6,77.64,77.6,77.64,600.0,42.5634,42.5853,42.5634,42.5853,600.0
2011-06-30 11:00:00,77.63,77.88,77.59,77.87,3500.0,42.5798,42.7169,42.5579,42.7115,3500.0
2011-06-30 11:30:00,78.03,78.03,77.9,77.9,1000.0,42.7992,42.7992,42.7279,42.7279,1000.0
2011-06-30 12:00:00,77.91,77.91,77.91,77.91,200.0,42.7334,42.7334,42.7334,42.7334,200.0
2011-06-30 12:30:00,77.93,78.19,77.93,78.19,600.0,42.7444,42.887,42.7444,42.887,600.0
2011-06-30 13:00:00,78.08,78.18,78.05,78.18,400.0,42.8266,42.8815,42.8102,42.8815,400.0
2011-06-30 13:30:00,78.18,78.18,78.18,78.18,0.0,42.8815,42.8815,42.8815,42.8815,0.0
2011-06-30 14:00:00,78.18,78.18,78.18,78.18,0.0,42.8815,42.8815,42.8815,42.8815,0.0
2011-06-30 14:30:00,78.18,78.18,78.18,78.18,0.0,42.8815,42.8815,42.8815,42.8815,0.0
2011-06-30 15:00:00,78.16,78.16,78.16,78.16,500.0,42.8705,42.8705,42.8705,42.8705,500.0
2011-06-30 15:30:00,78.2,78.27,78.2,78.23,900.0,42.8925,42.9309,42.8925,42.9089,900.0
2011-07-01 09:30:00,78.77,78.77,78.08,78.35,3800.0,43.2051,43.2051,42.8266,42.9747,3800.0
2011-07-01 10:00:00,78.11,78.11,77.9,77.9,400.0,42.8431,42.8431,42.7279,42.7279,400.0
2011-07-01 10:30:00,78.0,78.0,78.0,78.0,1100.0,42.7828,42.7828,42.7828,42.7828,1100.0
2011-07-01 11:00:00,77.99,77.99,77.97,77.97,1100.0,42.7773,42.7773,42.7663,42.7663,1100.0
2011-07-01 11:30:00,77.98,77.98,77.96,77.96,300.0,42.7718,42.7718,42.7608,42.7608,300.0
2011-07-01 12:00:00,78.19,78.19,78.19,78.19,400.0,42.887,42.887,42.887,42.887,400.0
2011-07-01 12:30:00,78.15,78.19,78.15,78.19,6800.0,42.865,42.887,42.865,42.887,6800.0
2011-07-01 13:00:00,78.19,78.19,78.19,78.19,0.0,42.887,42.887,42.887,42.887,0.0
2011-07-01 13:30:00,77.94,77.94,77.94,77.94,200.0,42.7499,42.7499,42.7499,42.7499,200.0
2011-07-01 14:00:00,78.0,78.22,77.9,78.22,5800.0,42.7828,42.9034,42.7279,42.9034,5800.0
2011-07-01 14:30:00,78.21,78.29,78.2,78.28,7800.0,42.898,42.9418,42.8925,42.9363,7800.0
2011-07-01 15:00:00,78.01,78.01,78.01,78.01,100.0,42.7883,42.7883,42.7883,42.7883,100.0
2011-07-01 15:30:00,78.0,78.27,78.0,78.01,700.0,42.7828,42.9309,42.7828,42.7883,700.0
2011-07-05 09:30:00,78.32,78.4,78.32,78.4,1300.0,42.9583,43.0022,42.9583,43.0022,1300.0
2011-07-05 10:00:00,78.35,78.35,78.35,78.35,300.0,42.9747,42.9747,42.9747,42.9747,300.0
2011-07-05 10:30:00,78.37,78.37,78.37,78.37,1100.0,42.9857,42.9857,42.9857,42.9857,1100.0
2011-07-05 11:00:00,78.39,78.46,78.39,78.46,700.0,42.9967,43.0351,42.9967,43.0351,700.0
2011-07-05 11:30:00,78.46,78.59,78.46,78.56,3800.0,43.0351,43.1064,43.0351,43.0899,3800.0
2011-07-05 12:00:00,78.4,78.48,78.35,78.35,4100.0,43.0022,43.046,42.9747,42.9747,4100.0
2011-07-05 12:30:00,78.28,78.49,78.28,78.41,1800.0,42.9363,43.0515,42.9363,43.0077,1800.0
2011-07-05 13:00:00,78.41,78.41,78.41,78.41,0.0,43.0077,43.0077,43.0077,43.0077,0.0
2011-07-05 13:30:00,78.53,78.53,78.53,78.53,400.0,43.0735,43.0735,43.0735,43.0735,400.0
2011-07-05 14:00:00,78.43,78.43,78.43,78.43,100.0,43.0186,43.0186,43.0186,43.0186,100.0
2011-07-05 14:30:00,78.5,78.5,78.47,78.47,2200.0,43.057,43.057,43.0406,43.0406,2200.0
2011-07-05 15:00:00,78.47,78.47,78.47,78.47,0.0,43.0406,43.0406,43.0406,43.0406,0.0
2011-07-05 15:30:00,78.43,78.43,78.43,78.43,100.0,43.0186,43.0186,43.0186,43.0186,100.0
2011-07-06 09:30:00,79.17,79.17,78.6,78.6,700.0,43.4245,43.4245,43.1119,43.1119,700.0
2011-07-06 10:00:00,78.47,78.47,78.47,78.47,100.0,43.0406,43.0406,43.0406,43.0406,100.0
2011-07-06 10:30:00,78.46,78.46,78.46,78.46,400.0,43.0351,43.0351,43.0351,43.0351,400.0
2011-07-06 11:00:00,78.46,78.46,78.46,78.46,300.0,43.0351,43.0351,43.0351,43.0351,300.0
2011-07-06 11:30:00,78.46,78.47,78.32,78.37,12300.0,43.0351,43.0406,42.9583,42.9857,12300.0
2011-07-06 12:00:00,78.49,78.49,78.49,78.49,300.0,43.0515,43.0515,43.0515,43.0515,300.0
2011-07-06 12:30:00,78.54,78.54,78.48,78.48,1000.0,43.079,43.079,43.046,43.046,1000.0
2011-07-06 13:00:00,78.51,78.51,78.51,78.51,600.0,43.0625,43.0625,43.0625,43.0625,600.0
2011-07-06 13:30:00,78.57,78.57,78.56,78.56,1700.0,43.0954,43.0954,43.0899,43.0899,1700.0
2011-07-06 14:00:00,78.56,78.56,78.56,78.56,0.0,43.0899,43.0899,43.0899,43.0899,0.0
2011-07-06 14:30:00,78.63,78.63,78.63,78.63,200.0,43.1283,43.1283,43.1283,43.1283,200.0
2011-07-06 15:00:00,78.61,78.67,78.61,78.61,500.0,43.1174,43.1503,43.1174,43.1174,500.0
2011-07-06 15:30:00,78.63,78.63,78.52,78.52,2000.0,43.1283,43.1283,43.068,43.068,2000.0
2011-07-07 09:30:00,78.8,78.8,78.35,78.57,7500.0,43.2216,43.2216,42.9747,43.0954,7500.0
2011-07-07 10:00:00,78.54,78.54,78.5,78.5,1500.0,43.079,43.079,43.057,43.057,1500.0
2011-07-07 10:30:00,78.39,78.39,78.38,78.38,4300.0,42.9967,42.9967,42.9912,42.9912,4300.0
2011-07-07 11:00:00,78.38,78.38,78.38,78.38,0.0,42.9912,42.9912,42.9912,42.9912,0.0
2011-07-07 11:30:00,78.56,78.73,78.56,78.71,1200.0,43.0899,43.1832,43.0899,43.1722,1200.0
2011-07-07 12:00:00,78.76,78.81,78.73,78.73,3900.0,43.1996,43.2271,43.1832,43.1832,3900.0
2011-07-07 12:30:00,78.73,78.73,78.73,78.73,100.0,43.1832,43.1832,43.1832,43.1832,100.0
2011-07-07 13:00:00,78.83,78.83,78.79,78.79,1600.0,43.238,43.238,43.2161,43.2161,1600.0
2011-07-07 13:30:00,78.74,78.8,78.74,78.8,1100.0,43.1887,43.2216,43.1887,43.2216,1100.0
2011-07-07 14:00:00,78.8,78.8,78.8,78.8,0.0,43.2216,43.2216,43.2216,43.2216,0.0
2011-07-07 14:30:00,78.77,78.77,78.77,78.77,800.0,43.2051,43.2051,43.2051,43.2051,800.0
2011-07-07 15:00:00,78.77,78.77,78.77,78.77,0.0,43.2051,43.2051,43.2051,43.2051,0.0
2011-07-07 15:30:00,78.89,78.91,78.89,78.91,400.0,43.2709,43.2819,43.2709,43.2819,400.0
2011-07-08 09:30:00,79.38,79.38,79.2,79.25,5800.0,43.5397,43.5397,43.441,43.4684,5800.0
2011-07-08 10:00:00,79.21,79.42,79.21,79.38,1800.0,43.4465,43.5616,43.4465,43.5397,1800.0
2011-07-08 10:30:00,79.38,79.38,79.38,79.38,0.0,43.5397,43.5397,43.5397,43.5397,0.0
2011-07-08 11:00:00,79.31,79.46,79.31,79.46,2600.0,43.5013,43.5836,43.5013,43.5836,2600.0
2011-07-08 11:30:00,79.42,79.42,79.38,79.4,2200.0,43.5616,43.5616,43.5397,43.5507,2200.0
2011-07-08 12:00:00,79.4,79.4,79.4,79.4,0.0,43.5507,43.5507,43.5507,43.5507,0.0
2011-07-08 12:30:00,79.34,79.34,79.34,79.34,100.0,43.5178,43.5178,43.5178,43.5178,100.0
2011-07-08 13:00:00,79.31,79.35,79.31,79.35,4700.0,43.5013,43.5232,43.5013,43.5232,4700.0
2011-07-08 13:30:00,79.35,79.38,79.35,79.38,8900.0,43.5232,43.5397,43.5232,43.5397,8900.0
2011-07-08 14:00:00,79.38,79.42,79.37,79.42,6600.0,43.5397,43.5616,43.5342,43.5616,6600.0
2011-07-08 14:30:00,79.42,79.42,79.42,79.42,0.0,43.5616,43.5616,43.5616,43.5616,0.0
2011-07-08 15:00:00,79.6,79.6,79.6,79.6,700.0,43.6604,43.6604,43.6604,43.6604,700.0
2011-07-08 15:30:00,79.66,79.66,79.37,79.37,700.0,43.6933,43.6933,43.5342,43.5342,700.0
2011-07-11 09:30:00,79.85,79.85,79.62,79.63,800.0,43.7975,43.7975,43.6713,43.6768,800.0
2011-07-11 10:00:00,79.63,79.63,79.63,79.63,0.0,43.6768,43.6768,43.6768,43.6768,0.0
2011-07-11 10:30:00,79.63,79.63,79.63,79.63,0.0,43.6768,43.6768,43.6768,43.6768,0.0
2011-07-11 11:00:00,79.68,79.68,79.68,79.68,1000.0,43.7042,43.7042,43.7042,43.7042,1000.0
2011-07-11 11:30:00,79.77,79.77,79.57,79.57,1800.0,43.7536,43.7536,43.6439,43.6439,1800.0
2011-07-11 12:00:00,79.74,79.74,79.74,79.74,200.0,43.7372,43.7372,43.7372,43.7372,200.0
2011-07-11 12:30:00,79.78,79.78,79.66,79.66,200.0,43.7591,43.7591,43.6933,43.6933,200.0
2011-07-11 13:00:00,79.79,79.83,79.79,79.83,1000.0,43.7646,43.7865,43.7646,43.7865,1000.0
2011-07-11 13:30:00,79.9,79.95,79.9,79.93,600.0,43.8249,43.8523,43.8249,43.8414,600.0
2011-07-11 14:00:00,79.97,79.97,79.97,79.97,300.0,43.8633,43.8633,43.8633,43.8633,300.0
2011-07-11 14:30:00,79.94,79.94,79.93,79.93,500.0,43.8469,43.8469,43.8414,43.8414,500.0
2011-07-11 15:00:00,80.04,80.04,80.04,80.04,100.0,43.9017,43.9017,43.9017,43.9017,100.0
2011-07-11 15:30:00,79.92,79.92,79.92,79.92,300.0,43.8359,43.8359,43.8359,43.8359,300.0
2011-07-12 09:30:00,80.45,80.48,80.28,80.28,700.0,44.1266,44.143,44.0333,44.0333,700.0
2011-07-12 10:00:00,80.18,80.37,80.17,80.17,3600.0,43.9785,44.0827,43.973,43.973,3600.0
2011-07-12 10:30:00,80.13,80.26,80.01,80.02,2400.0,43.9511,44.0224,43.8852,43.8907,2400.0
2011-07-12 11:00:00,80.03,80.35,80.03,80.15,2300.0,43.8962,44.0717,43.8962,43.962,2300.0
2011-07-12 11:30:00,80.14,80.24,80.0,80.0,1400.0,43.9566,44.0114,43.8798,43.8798,1400.0
2011-07-12 12:00:00,80.1,80.1,79.88,79.88,1200.0,43.9346,43.9346,43.8139,43.8139,1200.0
2011-07-12 12:30:00,79.87,79.89,79.87,79.89,500.0,43.8085,43.8194,43.8085,43.8194,500.0
2011-07-12 13:00:00,79.98,80.04,79.98,80.04,300.0,43.8688,43.9017,43.8688,43.9017,300.0
2011-07-12 13:30:00,80.03,80.03,80.03,80.03,100.0,43.8962,43.8962,43.8962,43.8962,100.0
2011-07-12 14:00:00,80.03,80.12,80.03,80.03,1500.0,43.8962,43.9456,43.8962,43.8962,1500.0
2011-07-12 14:30:00,80.03,80.09,80.03,80.09,300.0,43.8962,43.9291,43.8962,43.9291,300.0
2011-07-12 15:00:00,80.01,80.01,80.01,80.01,600.0,43.8852,43.8852,43.8852,43.8852,600.0
2011-07-12 15:30:00,80.17,80.23,80.13,80.19,900.0,43.973,44.0059,43.9511,43.984,900.0
2011-07-13 09:30:00,79.97,80.08,79.97,80.08,900.0,43.8633,43.9236,43.8633,43.9236,900.0
2011-07-13 10:00:00,80.15,80.15,80.15,80.15,200.0,43.962,43.962,43.962,43.962,200.0
2011-07-13 10:30:00,80.12,80.12,80.02,80.02,1200.0,43.9456,43.9456,43.8907,43.8907,1200.0
2011-07-13 11:00:00,80.02,80.02,80.02,80.02,0.0,43.8907,43.8907,43.8907,43.8907,0.0
2011-07-13 11:30:00,79.97,79.97,79.97,79.97,1000.0,43.8633,43.8633,43.8633,43.8633,1000.0
2011-07-13 12:00:00,79.99,79.99,79.86,79.86,1300.0,43.8743,43.8743,43.803,43.803,1300.0
2011-07-13 12:30:00,79.93,80.02,79.93,80.02,3400.0,43.8414,43.8907,43.8414,43.8907,3400.0
2011-07-13 13:00:00,80.15,80.45,80.12,80.43,4400.0,43.962,44.1266,43.9456,44.1156,4400.0
2011-07-13 13:30:00,80.43,80.43,80.43,80.43,0.0,44.1156,44.1156,44.1156,44.1156,0.0
2011-07-13 14:00:00,80.43,80.43,80.43,80.43,0.0,44.1156,44.1156,44.1156,44.1156,0.0
2011-07-13 14:30:00,80.43,80.43,80.43,80.43,0.0,44.1156,44.1156,44.1156,44.1156,0.0
2011-07-13 15:00:00,80.49,80.54,80.43,80.52,1000.0,44.1485,44.176,44.1156,44.165,1000.0
2011-07-13 15:30:00,80.53,80.66,80.53,80.58,800.0,44.1705,44.2418,44.1705,44.1979,800.0
2011-07-14 09:30:00,80.15,80.17,80.13,80.13,2600.0,43.962,43.973,43.9511,43.9511,2600.0
2011-07-14 10:00:00,80.23,80.23,80.17,80.17,900.0,44.0059,44.0059,43.973,43.973,900.0
2011-07-14 10:30:00,80.19,80.19,80.19,80.19,300.0,43.984,43.984,43.984,43.984,300.0
2011-07-14 11:00:00,80.21,80.21,80.21,80.21,100.0,43.9949,43.9949,43.9949,43.9949,100.0
2011-07-14 11:30:00,80.23,80.23,80.21,80.22,1100.0,44.0059,44.0059,43.9949,44.0004,1100.0
2011-07-14 12:00:00,80.22,80.25,80.22,80.25,1100.0,44.0004,44.0169,44.0004,44.0169,1100.0
2011-07-14 12:30:00,80.32,80.32,80.15,80.15,3600.0,44.0553,44.0553,43.962,43.962,3600.0
2011-07-14 13:00:00,80.11,80.37,80.08,80.29,2200.0,43.9401,44.0827,43.9236,44.0388,2200.0
2011-07-14 13:30:00,80.18,80.18,79.9,79.9,1800.0,43.9785,43.9785,43.8249,43.8249,1800.0
2011-07-14 14:00:00,79.87,79.93,79.87,79.87,600.0,43.8085,43.8414,43.8085,43.8085,600.0
2011-07-14 14:30:00,79.8,79.87,79.8,79.82,2500.0,43.7701,43.8085,43.7701,43.781,2500.0
2011-07-14 15:00:00,79.82,79.82,79.82,79.82,0.0,43.781,43.781,43.781,43.781,0.0
2011-07-14 15:30:00,79.71,79.79,79.71,79.79,300.0,43.7207,43.7646,43.7207,43.7646,300.0
2011-07-15 09:30:00,79.39,79.39,79.32,79.32,500.0,43.5452,43.5452,43.5068,43.5068,500.0
2011-07-15 10:00:00,79.46,79.46,79.46,79.46,500.0,43.5836,43.5836,43.5836,43.5836,500.0
2011-07-15 10:30:00,79.37,79.37,79.37,79.37,100.0,43.5342,43.5342,43.5342,43.5342,100.0
2011-07-15 11:00:00,79.39,79.39,79.39,79.39,100.0,43.5452,43.5452,43.5452,43.5452,100.0
2011-07-15 11:30:00,79.39,79.52,79.39,79.52,200.0,43.5452,43.6165,43.5452,43.6165,200.0
2011-07-15 12:00:00,79.52,79.52,79.52,79.52,0.0,43.6165,43.6165,43.6165,43.6165,0.0
2011-07-15 12:30:00,79.37,79.37,79.37,79.37,400.0,43.5342,43.5342,43.5342,43.5342,400.0
2011-07-15 13:00:00,79.44,79.47,79.44,79.44,2900.0,43.5726,43.5891,43.5726,43.5726,2900.0
2011-07-15 13:30:00,79.65,79.65,79.65,79.65,600.0,43.6878,43.6878,43.6878,43.6878,600.0
2011-07-15 14:00:00,79.62,79.62,79.62,79.62,200.0,43.6713,43.6713,43.6713,43.6713,200.0
2011-07-15 14:30:00,79.62,79.62,79.62,79.62,0.0,43.6713,43.6713,43.6713,43.6713,0.0
2011-07-15 15:00:00,79.62,79.62,79.62,79.62,0.0,43.6713,43.6713,43.6713,43.6713,0.0
2011-07-15 15:30:00,79.57,79.62,79.53,79.53,600.0,43.6439,43.6713,43.622,43.622,600.0
2011-07-18 09:30:00,79.57,79.57,79.43,79.48,3300.0,43.6439,43.6439,43.5671,43.5945,3300.0
2011-07-18 10:00:00,79.49,79.53,79.44,79.44,600.0,43.6,43.622,43.5726,43.5726,600.0
2011-07-18 10:30:00,79.4,79.52,79.34,79.52,1100.0,43.5507,43.6165,43.5178,43.6165,1100.0
2011-07-18 11:00:00,79.41,79.41,79.39,79.39,200.0,43.5562,43.5562,43.5452,43.5452,200.0
2011-07-18 11:30:00,79.2,79.2,79.2,79.2,400.0,43.441,43.441,43.441,43.441,400.0
2011-07-18 12:00:00,78.98,79.05,78.89,79.05,3800.0,43.3203,43.3587,43.2709,43.3587,3800.0
2011-07-18 12:30:00,79.13,79.13,79.11,79.13,10000.0,43.4026,43.4026,43.3916,43.4026,10000.0
2011-07-18 13:00:00,79.05,79.05,79.05,79.05,300.0,43.3587,43.3587,43.3587,43.3587,300.0
2011-07-18 13:30:00,78.99,78.99,78.99,78.99,100.0,43.3258,43.3258,43.3258,43.3258,100.0
2011-07-18 14:00:00,78.97,78.97,78.97,78.97,400.0,43.3148,43.3148,43.3148,43.3148,400.0
2011-07-18 14:30:00,78.97,78.97,78.97,78.97,0.0,43.3148,43.3148,43.3148,43.3148,0.0
2011-07-18 15:00:00,79.08,79.19,79.07,79.07,900.0,43.3751,43.4355,43.3697,43.3697,900.0
2011-07-18 15:30:00,79.07,79.07,79.07,79.07,0.0,43.3697,43.3697,43.3697,43.3697,0.0
2011-07-19 09:30:00,79.2,79.2,79.18,79.18,800.0,43.441,43.441,43.43,43.43,800.0
2011-07-19 10:00:00,79.17,79.28,78.94,79.05,2400.0,43.4245,43.4848,43.2984,43.3587,2400.0
2011-07-19 10:30:00,79.25,79.25,79.05,79.2,500.0,43.4684,43.4684,43.3587,43.441,500.0
2011-07-19 11:00:00,79.3,79.3,79.3,79.3,200.0,43.4958,43.4958,43.4958,43.4958,200.0
2011-07-19 11:30:00,79.35,79.44,79.3,79.42,2500.0,43.5232,43.5726,43.4958,43.5616,2500.0
2011-07-19 12:00:00,79.47,79.54,79.44,79.44,2500.0,43.5891,43.6275,43.5726,43.5726,2500.0
2011-07-19 12:30:00,79.53,79.53,79.53,79.53,700.0,43.622,43.622,43.622,43.622,700.0
2011-07-19 13:00:00,79.53,79.53,79.53,79.53,0.0,43.622,43.622,43.622,43.622,0.0
2011-07-19 13:30:00,79.75,79.83,79.75,79.83,700.0,43.7426,43.7865,43.7426,43.7865,700.0
2011-07-19 14:00:00,79.85,80.13,79.85,80.1,3200.0,43.7975,43.9511,43.7975,43.9346,3200.0
2011-07-19 14:30:00,80.11,80.3,80.11,80.3,1300.0,43.9401,44.0443,43.9401,44.0443,1300.0
2011-07-19 15:00:00,80.29,80.3,80.05,80.3,3700.0,44.0388,44.0443,43.9072,44.0443,3700.0
2011-07-19 15:30:00,80.37,80.49,80.25,80.47,6400.0,44.0827,44.1485,44.0169,44.1376,6400.0
2011-07-20 09:30:00,80.47,80.5,80.47,80.5,1100.0,44.1376,44.154,44.1376,44.154,1100.0
2011-07-20 10:00:00,80.42,80.42,80.22,80.22,2000.0,44.1101,44.1101,44.0004,44.0004,2000.0
2011-07-20 10:30:00,80.14,80.14,79.92,79.92,2100.0,43.9566,43.9566,43.8359,43.8359,2100.0
2011-07-20 11:00:00,80.0,80.0,79.99,79.99,400.0,43.8798,43.8798,43.8743,43.8743,400.0
2011-07-20 11:30:00,80.02,80.06,80.02,80.06,900.0,43.8907,43.9127,43.8907,43.9127,900.0
2011-07-20 12:00:00,80.07,80.08,80.07,80.07,500.0,43.9182,43.9236,43.9182,43.9182,500.0
2011-07-20 12:30:00,80.07,80.07,80.07,80.07,0.0,43.9182,43.9182,43.9182,43.9182,0.0
2011-07-20 13:00:00,80.09,80.09,80.09,80.09,200.0,43.9291,43.9291,43.9291,43.9291,200.0
2011-07-20 13:30:00,80.04,80.04,79.9,79.9,700.0,43.9017,43.9017,43.8249,43.8249,700.0
2011-07-20 14:00:00,79.9,79.9,79.9,79.9,0.0,43.8249,43.8249,43.8249,43.8249,0.0
2011-07-20 14:30:00,79.92,79.92,79.9,79.9,1500.0,43.8359,43.8359,43.8249,43.8249,1500.0
2011-07-20 15:00:00,79.9,79.9,79.9,79.9,6900.0,43.8249,43.8249,43.8249,43.8249,6900.0
2011-07-20 15:30:00,80.04,80.06,79.99,80.05,2300.0,43.9017,43.9127,43.8743,43.9072,2300.0
2011-07-21 09:30:00,79.68,79.79,79.62,79.79,4700.0,43.7042,43.7646,43.6713,43.7646,4700.0
2011-07-21 10:00:00,80.05,80.05,79.48,79.49,5700.0,43.9072,43.9072,43.5945,43.6,5700.0
2011-07-21 10:30:00,79.35,79.51,79.35,79.48,700.0,43.5232,43.611,43.5232,43.5945,700.0
2011-07-21 11:00:00,79.51,79.64,79.49,79.64,2100.0,43.611,43.6823,43.6,43.6823,2100.0
2011-07-21 11:30:00,79.63,79.69,79.63,79.68,9400.0,43.6768,43.7097,43.6768,43.7042,9400.0
2011-07-21 12:00:00,79.68,79.68,79.68,79.68,0.0,43.7042,43.7042,43.7042,43.7042,0.0
2011-07-21 12:30:00,79.49,79.92,79.4,79.44,900.0,43.6,43.8359,43.5507,43.5726,900.0
2011-07-21 13:00:00,79.45,79.82,79.45,79.82,1300.0,43.5781,43.781,43.5781,43.781,1300.0
2011-07-21 13:30:00,79.82,79.82,79.82,79.82,0.0,43.781,43.781,43.781,43.781,0.0
2011-07-21 14:00:00,79.34,79.84,79.34,79.84,1700.0,43.5178,43.792,43.5178,43.792,1700.0
2011-07-21 14:30:00,79.84,79.84,79.84,79.84,0.0,43.792,43.792,43.792,43.792,0.0
2011-07-21 15:00:00,79.54,79.54,79.54,79.54,100.0,43.6275,43.6275,43.6275,43.6275,100.0
2011-07-21 15:30:00,79.56,79.97,79.56,79.95,400.0,43.6384,43.8633,43.6384,43.8523,400.0
2011-07-22 09:30:00,80.0,80.0,80.0,80.0,500.0,43.8798,43.8798,43.8798,43.8798,500.0
2011-07-22 10:00:00,79.88,79.96,79.87,79.91,900.0,43.8139,43.8578,43.8085,43.8304,900.0
2011-07-22 10:30:00,79.86,79.86,79.65,79.77,900.0,43.803,43.803,43.6878,43.7536,900.0
2011-07-22 11:00:00,79.86,79.89,79.82,79.87,1600.0,43.803,43.8194,43.781,43.8085,1600.0
2011-07-22 11:30:00,79.78,79.78,79.78,79.78,100.0,43.7591,43.7591,43.7591,43.7591,100.0
2011-07-22 12:00:00,79.85,79.85,79.85,79.85,300.0,43.7975,43.7975,43.7975,43.7975,300.0
2011-07-22 12:30:00,80.04,80.04,80.04,80.04,200.0,43.9017,43.9017,43.9017,43.9017,200.0
2011-07-22 13:00:00,80.04,80.04,80.04,80.04,0.0,43.9017,43.9017,43.9017,43.9017,0.0
2011-07-22 13:30:00,79.98,79.98,79.98,79.98,300.0,43.8688,43.8688,43.8688,43.8688,300.0
2011-07-22 14:00:00,79.98,79.98,79.98,79.98,0.0,43.8688,43.8688,43.8688,43.8688,0.0
2011-07-22 14:30:00,80.09,80.09,80.09,80.09,100.0,43.9291,43.9291,43.9291,43.9291,100.0
2011-07-22 15:00:00,80.02,80.02,80.02,80.02,700.0,43.8907,43.8907,43.8907,43.8907,700.0
2011-07-22 15:30:00,80.02,80.02,80.02,80.02,0.0,43.8907,43.8907,43.8907,43.8907,0.0
2011-07-25 09:30:00,79.39,79.39,79.27,79.35,2700.0,43.5452,43.5452,43.4794,43.5232,2700.0
2011-07-25 10:00:00,79.29,79.29,79.23,79.23,1000.0,43.4903,43.4903,43.4574,43.4574,1000.0
2011-07-25 10:30:00,79.21,79.23,79.18,79.22,1400.0,43.4465,43.4574,43.43,43.4519,1400.0
2011-07-25 11:00:00,79.7,79.7,79.66,79.66,700.0,43.7152,43.7152,43.6933,43.6933,700.0
2011-07-25 11:30:00,79.66,79.66,79.66,79.66,0.0,43.6933,43.6933,43.6933,43.6933,0.0
2011-07-25 12:00:00,79.66,79.66,79.66,79.66,0.0,43.6933,43.6933,43.6933,43.6933,0.0
2011-07-25 12:30:00,79.5,79.5,79.5,79.5,500.0,43.6055,43.6055,43.6055,43.6055,500.0
2011-07-25 13:00:00,79.5,79.5,79.5,79.5,0.0,43.6055,43.6055,43.6055,43.6055,0.0
2011-07-25 13:30:00,79.46,79.46,79.42,79.42,800.0,43.5836,43.5836,43.5616,43.5616,800.0
2011-07-25 14:00:00,79.45,79.48,79.45,79.48,5000.0,43.5781,43.5945,43.5781,43.5945,5000.0
2011-07-25 14:30:00,79.22,79.29,79.22,79.29,1900.0,43.4519,43.4903,43.4519,43.4903,1900.0
2011-07-25 15:00:00,79.01,79.42,79.01,79.42,6400.0,43.3368,43.5616,43.3368,43.5616,6400.0
2011-07-25 15:30:00,79.38,79.38,79.3,79.3,700.0,43.5397,43.5397,43.4958,43.4958,700.0
2011-07-26 09:30:00,79.73,79.73,79.73,79.73,500.0,43.7317,43.7317,43.7317,43.7317,500.0
2011-07-26 10:00:00,79.72,79.72,79.72,79.72,300.0,43.7262,43.7262,43.7262,43.7262,300.0
2011-07-26 10:30:00,79.61,79.7,79.61,79.66,1000.0,43.6658,43.7152,43.6658,43.6933,1000.0
2011-07-26 11:00:00,79.5,79.5,79.5,79.5,200.0,43.6055,43.6055,43.6055,43.6055,200.0
2011-07-26 11:30:00,79.57,79.58,79.57,79.58,2300.0,43.6439,43.6494,43.6439,43.6494,2300.0
2011-07-26 12:00:00,79.51,79.53,79.48,79.48,900.0,43.611,43.622,43.5945,43.5945,900.0
2011-07-26 12:30:00,79.47,79.53,79.46,79.53,1400.0,43.5891,43.622,43.5836,43.622,1400.0
2011-07-26 13:00:00,79.53,79.57,79.53,79.57,1700.0,43.622,43.6439,43.622,43.6439,1700.0
2011-07-26 13:30:00,79.56,79.6,79.56,79.58,1200.0,43.6384,43.6604,43.6384,43.6494,1200.0
2011-07-26 14:00:00,79.62,79.66,79.62,79.66,3100.0,43.6713,43.6933,43.6713,43.6933,3100.0
2011-07-26 14:30:00,79.65,79.65,79.65,79.65,300.0,43.6878,43.6878,43.6878,43.6878,300.0
2011-07-26 15:00:00,80.01,80.01,79.97,79.97,500.0,43.8852,43.8852,43.8633,43.8633,500.0
2011-07-26 15:30:00,79.97,79.97,79.97,79.97,0.0,43.8633,43.8633,43.8633,43.8633,0.0
2011-07-27 09:30:00,79.8,79.8,79.47,79.79,1600.0,43.7701,43.7701,43.5891,43.7646,1600.0
2011-07-27 10:00:00,79.66,79.67,79.66,79.67,200.0,43.6933,43.6988,43.6933,43.6988,200.0
2011-07-27 10:30:00,79.69,79.69,79.65,79.65,1100.0,43.7097,43.7097,43.6878,43.6878,1100.0
2011-07-27 11:00:00,79.7,79.7,79.52,79.52,600.0,43.7152,43.7152,43.6165,43.6165,600.0
2011-07-27 11:30:00,79.81,79.81,79.81,79.81,200.0,43.7755,43.7755,43.7755,43.7755,200.0
2011-07-27 12:00:00,79.73,79.73,79.73,79.73,100.0,43.7317,43.7317,43.7317,43.7317,100.0
2011-07-27 12:30:00,79.66,79.66,79.66,79.66,900.0,43.6933,43.6933,43.6933,43.6933,900.0
2011-07-27 13:00:00,79.53,79.53,79.53,79.53,700.0,43.622,43.622,43.622,43.622,700.0
2011-07-27 13:30:00,79.53,79.53,79.53,79.53,0.0,43.622,43.622,43.622,43.622,0.0
2011-07-27 14:00:00,79.53,79.53,79.53,79.53,0.0,43.622,43.622,43.622,43.622,0.0
2011-07-27 14:30:00,79.69,79.69,79.49,79.56,800.0,43.7097,43.7097,43.6,43.6384,800.0
2011-07-27 15:00:00,79.69,79.8,79.69,79.8,1000.0,43.7097,43.7701,43.7097,43.7701,1000.0
2011-07-27 15:30:00,79.79,79.79,79.7,79.7,500.0,43.7646,43.7646,43.7152,43.7152,500.0
2011-07-28 09:30:00,79.9,80.0,79.9,80.0,1200.0,43.8249,43.8798,43.8249,43.8798,1200.0
2011-07-28 10:00:00,80.09,80.11,79.76,80.11,1100.0,43.9291,43.9401,43.7481,43.9401,1100.0
2011-07-28 10:30:00,79.82,79.9,79.82,79.9,1400.0,43.781,43.8249,43.781,43.8249,1400.0
2011-07-28 11:00:00,79.87,79.87,79.87,79.87,100.0,43.8085,43.8085,43.8085,43.8085,100.0
2011-07-28 11:30:00,80.02,80.08,80.02,80.07,7500.0,43.8907,43.9236,43.8907,43.9182,7500.0
2011-07-28 12:00:00,80.14,80.15,80.12,80.15,2600.0,43.9566,43.962,43.9456,43.962,2600.0
2011-07-28 12:30:00,80.01,80.11,80.01,80.11,400.0,43.8852,43.9401,43.8852,43.9401,400.0
2011-07-28 13:00:00,79.96,79.96,79.96,79.96,100.0,43.8578,43.8578,43.8578,43.8578,100.0
2011-07-28 13:30:00,80.0,80.01,80.0,80.01,1200.0,43.8798,43.8852,43.8798,43.8852,1200.0
2011-07-28 14:00:00,80.01,80.01,80.01,80.01,0.0,43.8852,43.8852,43.8852,43.8852,0.0
2011-07-28 14:30:00,80.01,80.01,80.01,80.01,0.0,43.8852,43.8852,43.8852,43.8852,0.0
2011-07-28 15:00:00,79.98,79.98,79.98,79.98,200.0,43.8688,43.8688,43.8688,43.8688,200.0
2011-07-28 15:30:00,79.9,79.99,79.89,79.99,1300.0,43.8249,43.8743,43.8194,43.8743,1300.0
2011-07-29 09:30:00,79.85,80.24,79.85,80.24,1000.0,43.9749,44.1897,43.9749,44.1897,1000.0
2011-07-29 10:00:00,80.35,80.44,80.15,80.43,400.0,44.2503,44.2998,44.1401,44.2943,400.0
2011-07-29 10:30:00,80.38,80.43,80.38,80.41,700.0,44.2668,44.2943,44.2668,44.2833,700.0
2011-07-29 11:00:00,80.39,80.39,80.3,80.3,700.0,44.2723,44.2723,44.2227,44.2227,700.0
2011-07-29 11:30:00,80.4,80.4,80.4,80.4,100.0,44.2778,44.2778,44.2778,44.2778,100.0
2011-07-29 12:00:00,80.3,80.3,80.29,80.29,200.0,44.2227,44.2227,44.2172,44.2172,200.0
2011-07-29 12:30:00,80.29,80.29,80.29,80.29,0.0,44.2172,44.2172,44.2172,44.2172,0.0
2011-07-29 13:00:00,80.4,80.44,80.34,80.34,1700.0,44.2778,44.2998,44.2448,44.2448,1700.0
2011-07-29 13:30:00,80.45,80.48,80.45,80.48,600.0,44.3053,44.3219,44.3053,44.3219,600.0
2011-07-29 14:00:00,80.5,80.61,80.5,80.61,6300.0,44.3329,44.3935,44.3329,44.3935,6300.0
2011-07-29 14:30:00,80.67,80.8,80.65,80.8,800.0,44.4265,44.4981,44.4155,44.4981,800.0
2011-07-29 15:00:00,80.89,81.0,80.76,81.0,2900.0,44.5477,44.6082,44.4761,44.6082,2900.0
2011-07-29 15:30:00,81.0,81.0,80.81,80.97,4600.0,44.6082,44.6082,44.5036,44.5917,4600.0
2011-08-01 09:30:00,81.21,81.21,81.0,81.14,6600.0,44.7239,44.7239,44.6082,44.6853,6600.0
2011-08-01 10:00:00,81.15,81.5,81.15,81.49,7500.0,44.6908,44.8836,44.6908,44.8781,7500.0
2011-08-01 10:30:00,81.49,81.5,81.47,81.47,4000.0,44.8781,44.8836,44.8671,44.8671,4000.0
2011-08-01 11:00:00,81.45,81.45,81.43,81.43,1300.0,44.8561,44.8561,44.845,44.845,1300.0
2011-08-01 11:30:00,81.5,81.64,81.5,81.64,1300.0,44.8836,44.9607,44.8836,44.9607,1300.0
2011-08-01 12:00:00,81.64,81.64,81.64,81.64,0.0,44.9607,44.9607,44.9607,44.9607,0.0
2011-08-01 12:30:00,81.55,81.55,81.55,81.55,200.0,44.9111,44.9111,44.9111,44.9111,200.0
2011-08-01 13:00:00,81.59,81.59,81.59,81.59,200.0,44.9332,44.9332,44.9332,44.9332,200.0
2011-08-01 13:30:00,81.59,81.59,81.59,81.59,400.0,44.9332,44.9332,44.9332,44.9332,400.0
2011-08-01 14:00:00,81.59,81.59,81.59,81.59,0.0,44.9332,44.9332,44.9332,44.9332,0.0
2011-08-01 14:30:00,81.59,81.7,81.56,81.7,3300.0,44.9332,44.9937,44.9166,44.9937,3300.0
2011-08-01 15:00:00,81.5,81.6,81.37,81.6,2600.0,44.8836,44.9387,44.812,44.9387,2600.0
2011-08-01 15:30:00,81.55,81.56,81.31,81.31,900.0,44.9111,44.9166,44.779,44.779,900.0
2011-08-02 09:30:00,81.98,81.98,81.98,81.98,500.0,45.1479,45.1479,45.1479,45.1479,500.0
2011-08-02 10:00:00,81.84,81.84,81.51,81.78,3100.0,45.0708,45.0708,44.8891,45.0378,3100.0
2011-08-02 10:30:00,81.79,81.79,81.51,81.63,8500.0,45.0433,45.0433,44.8891,44.9552,8500.0
2011-08-02 11:00:00,81.99,82.04,81.95,82.04,600.0,45.1534,45.181,45.1314,45.181,600.0
2011-08-02 11:30:00,82.11,82.11,82.11,82.11,8400.0,45.2195,45.2195,45.2195,45.2195,8400.0
2011-08-02 12:00:00,82.1,82.27,82.1,82.19,1300.0,45.214,45.3076,45.214,45.2636,1300.0
2011-08-02 12:30:00,82.3,82.3,82.09,82.09,1800.0,45.3242,45.3242,45.2085,45.2085,1800.0
2011-08-02 13:00:00,82.43,82.43,82.43,82.43,300.0,45.3958,45.3958,45.3958,45.3958,300.0
2011-08-02 13:30:00,82.5,82.65,82.4,82.4,900.0,45.4343,45.5169,45.3792,45.3792,900.0
2011-08-02 14:00:00,82.4,82.4,82.4,82.4,0.0,45.3792,45.3792,45.3792,45.3792,0.0
2011-08-02 14:30:00,83.0,83.03,82.97,82.97,900.0,45.7097,45.7262,45.6932,45.6932,900.0
2011-08-02 15:00:00,82.83,82.83,82.83,82.83,300.0,45.6161,45.6161,45.6161,45.6161,300.0
2011-08-02 15:30:00,82.62,83.15,82.62,83.15,15400.0,45.5004,45.7923,45.5004,45.7923,15400.0
2011-08-03 09:30:00,83.39,83.62,83.3,83.55,13000.0,45.9245,46.0511,45.8749,46.0126,13000.0
2011-08-03 10:00:00,83.57,83.78,83.57,83.78,600.0,46.0236,46.1392,46.0236,46.1392,600.0
2011-08-03 10:30:00,84.05,84.41,84.0,84.1,5200.0,46.2879,46.4862,46.2604,46.3155,5200.0
2011-08-03 11:00:00,84.03,84.05,83.66,83.76,7600.0,46.2769,46.2879,46.0731,46.1282,7600.0
2011-08-03 11:30:00,83.81,83.93,83.75,83.92,15700.0,46.1558,46.2218,46.1227,46.2163,15700.0
2011-08-03 12:00:00,83.94,84.02,83.74,83.88,56500.0,46.2273,46.2714,46.1172,46.1943,56500.0
2011-08-03 12:30:00,83.88,83.9,83.68,83.75,69300.0,46.1943,46.2053,46.0842,46.1227,69300.0
2011-08-03 13:00:00,83.75,83.75,83.61,83.7,300.0,46.1227,46.1227,46.0456,46.0952,300.0
2011-08-03 13:30:00,83.5,83.57,83.19,83.52,35000.0,45.985,46.0236,45.8143,45.996,35000.0
2011-08-03 14:00:00,83.52,83.73,83.5,83.5,608200.0,45.996,46.1117,45.985,45.985,608200.0
2011-08-03 14:30:00,83.7,83.7,83.59,83.69,4200.0,46.0952,46.0952,46.0346,46.0897,4200.0
2011-08-03 15:00:00,83.65,83.72,83.3,83.33,4500.0,46.0676,46.1062,45.8749,45.8914,4500.0
2011-08-03 15:30:00,83.48,83.73,83.48,83.66,15100.0,45.974,46.1117,45.974,46.0731,15100.0
2011-08-04 09:30:00,83.45,83.85,83.45,83.84,5500.0,45.9575,46.1778,45.9575,46.1723,5500.0
2011-08-04 10:00:00,83.73,83.9,83.72,83.73,7000.0,46.1117,46.2053,46.1062,46.1117,7000.0
2011-08-04 10:30:00,83.82,83.98,83.82,83.98,4100.0,46.1613,46.2494,46.1613,46.2494,4100.0
2011-08-04 11:00:00,84.06,84.18,83.96,84.18,2700.0,46.2934,46.3595,46.2384,46.3595,2700.0
2011-08-04 11:30:00,84.09,84.39,84.02,84.11,13400.0,46.31,46.4752,46.2714,46.321,13400.0
2011-08-04 12:00:00,84.11,84.11,83.78,83.78,2600.0,46.321,46.321,46.1392,46.1392,2600.0
2011-08-04 12:30:00,83.78,83.78,83.72,83.75,1100.0,46.1392,46.1392,46.1062,46.1227,1100.0
2011-08-04 13:00:00,83.83,84.04,83.74,83.74,500.0,46.1668,46.2824,46.1172,46.1172,500.0
2011-08-04 13:30:00,83.97,84.32,83.97,84.11,7000.0,46.2439,46.4366,46.2439,46.321,7000.0
2011-08-04 14:00:00,84.25,84.37,84.25,84.34,1500.0,46.3981,46.4642,46.3981,46.4476,1500.0
2011-08-04 14:30:00,84.29,84.29,83.85,84.17,3100.0,46.4201,46.4201,46.1778,46.354,3100.0
2011-08-04 15:00:00,84.3,84.36,84.28,84.35,900.0,46.4256,46.4587,46.4146,46.4531,900.0
2011-08-04 15:30:00,84.37,84.58,84.26,84.58,24400.0,46.4642,46.5798,46.4036,46.5798,24400.0
2011-08-05 09:30:00,83.91,84.03,83.4,84.03,11500.0,46.2108,46.2769,45.93,46.2769,11500.0
2011-08-05 10:00:00,84.5,84.5,83.12,83.12,11100.0,46.5358,46.5358,45.7758,45.7758,11100.0
2011-08-05 10:30:00,83.66,83.66,83.63,83.63,10000.0,46.0731,46.0731,46.0566,46.0566,10000.0
2011-08-05 11:00:00,83.7,83.7,83.51,83.61,700.0,46.0952,46.0952,45.9905,46.0456,700.0
2011-08-05 11:30:00,83.5,83.74,83.5,83.55,1800.0,45.985,46.1172,45.985,46.0126,1800.0
2011-08-05 12:00:00,83.55,83.6,83.4,83.58,38200.0,46.0126,46.0401,45.93,46.0291,38200.0
2011-08-05 12:30:00,83.58,83.65,83.37,83.61,45300.0,46.0291,46.0676,45.9134,46.0456,45300.0
2011-08-05 13:00:00,83.4,85.34,82.93,83.5,56000.0,45.93,46.9984,45.6711,45.985,56000.0
2011-08-05 13:30:00,83.49,83.83,82.96,83.24,6400.0,45.9795,46.1668,45.6876,45.8418,6400.0
2011-08-05 14:00:00,83.48,83.74,83.48,83.52,1000.0,45.974,46.1172,45.974,45.996,1000.0
2011-08-05 14:30:00,83.51,83.51,83.51,83.51,100.0,45.9905,45.9905,45.9905,45.9905,100.0
2011-08-05 15:00:00,83.33,83.47,83.11,83.47,11800.0,45.8914,45.9685,45.7703,45.9685,11800.0
2011-08-05 15:30:00,83.4,83.4,83.17,83.38,3000.0,45.93,45.93,45.8033,45.9189,3000.0
2011-08-08 09:30:00,82.33,83.1,82.31,83.09,10500.0,45.3407,45.7647,45.3297,45.7592,10500.0
2011-08-08 10:00:00,83.08,83.08,82.85,83.05,8000.0,45.7537,45.7537,45.6271,45.7372,8000.0
2011-08-08 10:30:00,83.41,83.46,83.32,83.33,1000.0,45.9355,45.963,45.8859,45.8914,1000.0
2011-08-08 11:00:00,83.3,83.3,82.85,82.85,1100.0,45.8749,45.8749,45.6271,45.6271,1100.0
2011-08-08 11:30:00,82.85,82.85,82.85,82.85,0.0,45.6271,45.6271,45.6271,45.6271,0.0
2011-08-08 12:00:00,83.31,83.31,83.31,83.31,1200.0,45.8804,45.8804,45.8804,45.8804,1200.0
2011-08-08 12:30:00,83.36,83.5,83.31,83.42,2500.0,45.9079,45.985,45.8804,45.941,2500.0
2011-08-08 13:00:00,83.08,83.08,83.07,83.07,300.0,45.7537,45.7537,45.7482,45.7482,300.0
2011-08-08 13:30:00,83.35,83.35,82.86,82.86,1400.0,45.9024,45.9024,45.6326,45.6326,1400.0
2011-08-08 14:00:00,83.05,83.26,82.84,83.26,1500.0,45.7372,45.8529,45.6216,45.8529,1500.0
2011-08-08 14:30:00,82.98,83.22,82.98,83.2,1300.0,45.6987,45.8308,45.6987,45.8198,1300.0
2011-08-08 15:00:00,83.07,83.13,82.83,82.99,1200.0,45.7482,45.7813,45.6161,45.7042,1200.0
2011-08-08 15:30:00,83.02,83.06,83.01,83.02,700.0,45.7207,45.7427,45.7152,45.7207,700.0
2011-08-09 09:30:00,83.74,83.74,83.02,83.11,6500.0,46.1172,46.1172,45.7207,45.7703,6500.0
2011-08-09 10:00:00,83.09,83.66,83.09,83.22,2700.0,45.7592,46.0731,45.7592,45.8308,2700.0
2011-08-09 10:30:00,83.22,83.22,83.22,83.22,0.0,45.8308,45.8308,45.8308,45.8308,0.0
2011-08-09 11:00:00,83.22,83.5,83.13,83.13,3900.0,45.8308,45.985,45.7813,45.7813,3900.0
2011-08-09 11:30:00,83.03,83.3,82.96,83.2,23900.0,45.7262,45.8749,45.6876,45.8198,23900.0
2011-08-09 12:00:00,82.83,82.83,82.83,82.83,500.0,45.6161,45.6161,45.6161,45.6161,500.0
2011-08-09 12:30:00,83.22,83.25,82.0,83.25,1900.0,45.8308,45.8474,45.159,45.8474,1900.0
2011-08-09 13:00:00,83.25,83.55,83.03,83.51,1600.0,45.8474,46.0126,45.7262,45.9905,1600.0
2011-08-09 13:30:00,83.55,83.88,83.55,83.88,2700.0,46.0126,46.1943,46.0126,46.1943,2700.0
2011-08-09 14:00:00,83.86,83.94,82.71,82.71,1100.0,46.1833,46.2273,45.55,45.55,1100.0
2011-08-09 14:30:00,83.47,83.92,82.69,83.92,5500.0,45.9685,46.2163,45.5389,46.2163,5500.0
2011-08-09 15:00:00,84.75,85.65,84.19,84.19,5200.0,46.6734,47.1691,46.365,46.365,5200.0
2011-08-09 15:30:00,85.27,85.27,84.3,84.4,7200.0,46.9598,46.9598,46.4256,46.4807,7200.0
2011-08-10 09:30:00,85.19,85.19,84.5,84.96,8700.0,46.9157,46.9157,46.5358,46.7891,8700.0
2011-08-10 10:00:00,84.44,85.01,84.41,84.93,3300.0,46.5027,46.8166,46.4862,46.7726,3300.0
2011-08-10 10:30:00,84.49,85.23,84.42,85.23,22600.0,46.5302,46.9378,46.4917,46.9378,22600.0
2011-08-10 11:00:00,84.95,85.04,84.69,84.69,5000.0,46.7836,46.8331,46.6404,46.6404,5000.0
2011-08-10 11:30:00,84.74,84.75,84.68,84.75,1600.0,46.6679,46.6734,46.6349,46.6734,1600.0
2011-08-10 12:00:00,84.64,84.64,84.4,84.4,1400.0,46.6129,46.6129,46.4807,46.4807,1400.0
2011-08-10 12:30:00,84.61,84.61,84.61,84.61,100.0,46.5963,46.5963,46.5963,46.5963,100.0
2011-08-10 13:00:00,84.54,84.75,84.54,84.75,500.0,46.5578,46.6734,46.5578,46.6734,500.0
2011-08-10 13:30:00,84.65,84.65,84.6,84.6,1100.0,46.6184,46.6184,46.5908,46.5908,1100.0
2011-08-10 14:00:00,84.0,84.09,84.0,84.09,200.0,46.2604,46.31,46.2604,46.31,200.0
2011-08-10 14:30:00,83.92,84.47,83.92,84.47,1500.0,46.2163,46.5192,46.2163,46.5192,1500.0
2011-08-10 15:00:00,84.35,84.44,84.35,84.44,300.0,46.4531,46.5027,46.4531,46.5027,300.0
2011-08-10 15:30:00,84.67,84.75,84.6,84.75,1700.0,46.6294,46.6734,46.5908,46.6734,1700.0
2011-08-11 09:30:00,84.15,84.15,82.91,83.64,5400.0,46.343,46.343,45.6601,46.0621,5400.0
2011-08-11 10:00:00,83.51,83.76,83.0,83.76,500.0,45.9905,46.1282,45.7097,46.1282,500.0
2011-08-11 10:30:00,83.21,83.55,83.03,83.55,1000.0,45.8253,46.0126,45.7262,46.0126,1000.0
2011-08-11 11:00:00,83.17,83.47,83.17,83.46,3000.0,45.8033,45.9685,45.8033,45.963,3000.0
2011-08-11 11:30:00,83.4,83.4,83.17,83.17,5300.0,45.93,45.93,45.8033,45.8033,5300.0
2011-08-11 12:00:00,83.23,83.5,83.23,83.5,4100.0,45.8363,45.985,45.8363,45.985,4100.0
2011-08-11 12:30:00,83.38,83.38,83.13,83.13,3000.0,45.9189,45.9189,45.7813,45.7813,3000.0
2011-08-11 13:00:00,83.01,83.1,81.49,82.2,15300.0,45.7152,45.7647,44.8781,45.2691,15300.0
2011-08-11 13:30:00,82.25,82.25,82.05,82.1,1200.0,45.2966,45.2966,45.1865,45.214,1200.0
2011-08-11 14:00:00,82.48,82.48,81.9,81.93,6600.0,45.4233,45.4233,45.1039,45.1204,6600.0
2011-08-11 14:30:00,81.92,81.92,81.5,81.65,3300.0,45.1149,45.1149,44.8836,44.9662,3300.0
2011-08-11 15:00:00,81.82,81.82,81.63,81.79,4600.0,45.0598,45.0598,44.9552,45.0433,4600.0
2011-08-11 15:30:00,81.63,81.95,81.63,81.83,1400.0,44.9552,45.1314,44.9552,45.0653,1400.0
2011-08-12 09:30:00,83.75,83.75,81.45,81.74,2900.0,46.1227,46.1227,44.8561,45.0158,2900.0
2011-08-12 10:00:00,81.74,82.33,81.74,82.1,4200.0,45.0158,45.3407,45.0158,45.214,4200.0
2011-08-12 10:30:00,82.39,83.05,82.35,82.5,14000.0,45.3737,45.7372,45.3517,45.4343,14000.0
2011-08-12 11:00:00,82.35,82.4,82.3,82.4,6400.0,45.3517,45.3792,45.3242,45.3792,6400.0
2011-08-12 11:30:00,82.44,82.44,82.2,82.31,4000.0,45.4013,45.4013,45.2691,45.3297,4000.0
2011-08-12 12:00:00,82.2,82.26,82.02,82.26,2400.0,45.2691,45.3021,45.17,45.3021,2400.0
2011-08-12 12:30:00,82.42,82.42,82.13,82.13,2400.0,45.3903,45.3903,45.2305,45.2305,2400.0
2011-08-12 13:00:00,82.13,82.13,82.13,82.13,0.0,45.2305,45.2305,45.2305,45.2305,0.0
2011-08-12 13:30:00,82.57,82.57,82.56,82.56,1800.0,45.4729,45.4729,45.4674,45.4674,1800.0
2011-08-12 14:00:00,82.58,82.64,82.56,82.64,9700.0,45.4784,45.5114,45.4674,45.5114,9700.0
2011-08-12 14:30:00,82.66,82.68,82.44,82.68,3000.0,45.5224,45.5334,45.4013,45.5334,3000.0
2011-08-12 15:00:00,82.49,82.49,82.49,82.49,400.0,45.4288,45.4288,45.4288,45.4288,400.0
2011-08-12 15:30:00,82.61,82.74,82.58,82.74,4500.0,45.4949,45.5665,45.4784,45.5665,4500.0
2011-08-15 09:30:00,84.56,84.56,82.1,82.2,10300.0,46.5688,46.5688,45.214,45.2691,10300.0
2011-08-15 10:00:00,82.15,82.35,82.15,82.35,1600.0,45.2416,45.3517,45.2416,45.3517,1600.0
2011-08-15 10:30:00,82.31,82.72,82.27,82.33,5200.0,45.3297,45.5555,45.3076,45.3407,5200.0
2011-08-15 11:00:00,82.32,82.49,82.32,82.48,1200.0,45.3352,45.4288,45.3352,45.4233,1200.0
2011-08-15 11:30:00,82.39,82.42,82.39,82.42,300.0,45.3737,45.3903,45.3737,45.3903,300.0
2011-08-15 12:00:00,82.35,82.44,82.23,82.29,3800.0,45.3517,45.4013,45.2856,45.3187,3800.0
2011-08-15 12:30:00,82.42,82.42,82.38,82.38,2500.0,45.3903,45.3903,45.3682,45.3682,2500.0
2011-08-15 13:00:00,82.27,82.28,82.18,82.24,4500.0,45.3076,45.3132,45.2581,45.2911,4500.0
2011-08-15 13:30:00,82.21,82.21,82.05,82.05,5100.0,45.2746,45.2746,45.1865,45.1865,5100.0
2011-08-15 14:00:00,82.0,82.25,82.0,82.01,2000.0,45.159,45.2966,45.159,45.1645,2000.0
2011-08-15 14:30:00,82.23,82.23,82.09,82.09,700.0,45.2856,45.2856,45.2085,45.2085,700.0
2011-08-15 15:00:00,82.06,82.18,82.06,82.1,1500.0,45.192,45.2581,45.192,45.214,1500.0
2011-08-15 15:30:00,82.13,82.13,81.67,81.67,9600.0,45.2305,45.2305,44.9772,44.9772,9600.0
2011-08-16 09:30:00,81.68,81.96,81.68,81.87,14600.0,44.9827,45.1369,44.9827,45.0874,14600.0
2011-08-16 10:00:00,81.99,82.04,81.96,82.0,1300.0,45.1534,45.181,45.1369,45.159,1300.0
2011-08-16 10:30:00,82.04,82.04,81.95,81.95,1100.0,45.181,45.181,45.1314,45.1314,1100.0
2011-08-16 11:00:00,82.0,82.25,82.0,82.25,13200.0,45.159,45.2966,45.159,45.2966,13200.0
2011-08-16 11:30:00,82.38,82.38,82.05,82.16,12700.0,45.3682,45.3682,45.1865,45.2471,12700.0
2011-08-16 12:00:00,82.37,82.4,82.24,82.3,3900.0,45.3627,45.3792,45.2911,45.3242,3900.0
2011-08-16 12:30:00,82.57,82.57,82.42,82.42,1600.0,45.4729,45.4729,45.3903,45.3903,1600.0
2011-08-16 13:00:00,82.72,82.78,82.72,82.78,1600.0,45.5555,45.5885,45.5555,45.5885,1600.0
2011-08-16 13:30:00,82.78,82.78,82.78,82.78,0.0,45.5885,45.5885,45.5885,45.5885,0.0
2011-08-16 14:00:00,82.64,82.67,82.64,82.67,1200.0,45.5114,45.5279,45.5114,45.5279,1200.0
2011-08-16 14:30:00,82.8,82.8,82.63,82.77,1500.0,45.5995,45.5995,45.5059,45.583,1500.0
2011-08-16 15:00:00,82.66,82.66,82.6,82.6,900.0,45.5224,45.5224,45.4894,45.4894,900.0
2011-08-16 15:30:00,82.59,82.63,82.58,82.6,600.0,45.4839,45.5059,45.4784,45.4894,600.0
2011-08-17 09:30:00,83.24,83.24,82.71,82.93,2800.0,45.8418,45.8418,45.55,45.6711,2800.0
2011-08-17 10:00:00,82.93,82.93,82.85,82.91,4900.0,45.6711,45.6711,45.6271,45.6601,4900.0
2011-08-17 10:30:00,83.04,83.09,83.04,83.09,2300.0,45.7317,45.7592,45.7317,45.7592,2300.0
2011-08-17 11:00:00,83.17,83.24,82.98,83.24,3600.0,45.8033,45.8418,45.6987,45.8418,3600.0
2011-08-17 11:30:00,83.24,83.37,83.24,83.34,1900.0,45.8418,45.9134,45.8418,45.8969,1900.0
2011-08-17 12:00:00,83.72,83.72,83.42,83.42,6500.0,46.1062,46.1062,45.941,45.941,6500.0
2011-08-17 12:30:00,83.6,83.6,83.6,83.6,500.0,46.0401,46.0401,46.0401,46.0401,500.0
2011-08-17 13:00:00,83.52,83.6,83.52,83.6,1900.0,45.996,46.0401,45.996,46.0401,1900.0
2011-08-17 13:30:00,83.6,83.6,83.6,83.6,0.0,46.0401,46.0401,46.0401,46.0401,0.0
2011-08-17 14:00:00,83.76,83.78,83.69,83.69,900.0,46.1282,46.1392,46.0897,46.0897,900.0
2011-08-17 14:30:00,83.69,83.87,83.68,83.87,800.0,46.0897,46.1888,46.0842,46.1888,800.0
2011-08-17 15:00:00,83.65,83.79,83.65,83.79,200.0,46.0676,46.1447,46.0676,46.1447,200.0
2011-08-17 15:30:00,83.79,83.94,83.79,83.94,2500.0,46.1447,46.2273,46.1447,46.2273,2500.0
2011-08-18 09:30:00,84.35,84.48,84.25,84.28,7600.0,46.4531,46.5247,46.3981,46.4146,7600.0
2011-08-18 10:00:00,84.25,84.45,83.38,83.5,3900.0,46.3981,46.5082,45.9189,45.985,3900.0
2011-08-18 10:30:00,83.5,83.5,83.41,83.41,700.0,45.985,45.985,45.9355,45.9355,700.0
2011-08-18 11:00:00,83.16,83.56,83.16,83.22,5300.0,45.7978,46.0181,45.7978,45.8308,5300.0
2011-08-18 11:30:00,83.32,83.56,82.91,83.17,16800.0,45.8859,46.0181,45.6601,45.8033,16800.0
2011-08-18 12:00:00,83.21,83.3,83.1,83.1,1200.0,45.8253,45.8749,45.7647,45.7647,1200.0
2011-08-18 12:30:00,83.39,83.71,83.33,83.33,1400.0,45.9245,46.1007,45.8914,45.8914,1400.0
2011-08-18 13:00:00,83.45,83.68,83.45,83.66,1000.0,45.9575,46.0842,45.9575,46.0731,1000.0
2011-08-18 13:30:00,83.8,83.8,83.8,83.8,100.0,46.1502,46.1502,46.1502,46.1502,100.0
2011-08-18 14:00:00,83.8,83.8,83.53,83.8,900.0,46.1502,46.1502,46.0016,46.1502,900.0
2011-08-18 14:30:00,83.8,84.01,83.8,84.01,1400.0,46.1502,46.2659,46.1502,46.2659,1400.0
2011-08-18 15:00:00,83.94,83.94,83.94,83.94,100.0,46.2273,46.2273,46.2273,46.2273,100.0
2011-08-18 15:30:00,83.99,84.01,83.75,83.75,1100.0,46.2549,46.2659,46.1227,46.1227,1100.0
2011-08-19 09:30:00,84.34,84.34,83.9,84.0,4000.0,46.4476,46.4476,46.2053,46.2604,4000.0
2011-08-19 10:00:00,83.83,84.0,83.83,83.94,600.0,46.1668,46.2604,46.1668,46.2273,600.0
2011-08-19 10:30:00,83.96,84.62,83.96,84.36,3000.0,46.2384,46.6018,46.2384,46.4587,3000.0
2011-08-19 11:00:00,84.6,84.75,84.4,84.72,700.0,46.5908,46.6734,46.4807,46.6569,700.0
2011-08-19 11:30:00,84.69,84.74,84.3,84.3,1500.0,46.6404,46.6679,46.4256,46.4256,1500.0
2011-08-19 12:00:00,84.52,84.54,84.52,84.54,5800.0,46.5468,46.5578,46.5468,46.5578,5800.0
2011-08-19 12:30:00,84.36,84.36,84.36,84.36,100.0,46.4587,46.4587,46.4587,46.4587,100.0
2011-08-19 13:00:00,84.39,84.39,84.21,84.21,300.0,46.4752,46.4752,46.376,46.376,300.0
2011-08-19 13:30:00,84.31,84.31,84.19,84.19,400.0,46.4311,46.4311,46.365,46.365,400.0
2011-08-19 14:00:00,84.14,84.39,84.14,84.38,300.0,46.3375,46.4752,46.3375,46.4697,300.0
2011-08-19 14:30:00,84.5,84.54,84.31,84.53,1000.0,46.5358,46.5578,46.4311,46.5523,1000.0
2011-08-19 15:00:00,84.45,84.45,84.38,84.38,1300.0,46.5082,46.5082,46.4697,46.4697,1300.0
2011-08-19 15:30:00,84.47,84.47,84.23,84.46,600.0,46.5192,46.5192,46.3871,46.5137,600.0
2011-08-22 09:30:00,84.8,84.8,84.0,84.09,9200.0,46.701,46.701,46.2604,46.31,9200.0
2011-08-22 10:00:00,84.08,84.17,84.08,84.17,300.0,46.3044,46.354,46.3044,46.354,300.0
2011-08-22 10:30:00,84.0,84.09,83.96,84.09,1800.0,46.2604,46.31,46.2384,46.31,1800.0
2011-08-22 11:00:00,84.14,84.16,83.97,84.16,800.0,46.3375,46.3485,46.2439,46.3485,800.0
2011-08-22 11:30:00,84.2,84.28,84.18,84.28,1800.0,46.3705,46.4146,46.3595,46.4146,1800.0
2011-08-22 12:00:00,84.15,84.3,83.97,83.97,1400.0,46.343,46.4256,46.2439,46.2439,1400.0
2011-08-22 12:30:00,83.95,83.95,83.95,83.95,200.0,46.2329,46.2329,46.2329,46.2329,200.0
2011-08-22 13:00:00,83.94,84.0,83.93,84.0,1100.0,46.2273,46.2604,46.2218,46.2604,1100.0
2011-08-22 13:30:00,83.96,83.97,83.93,83.97,3100.0,46.2384,46.2439,46.2218,46.2439,3100.0
2011-08-22 14:00:00,83.94,84.04,83.94,83.94,2300.0,46.2273,46.2824,46.2273,46.2273,2300.0
2011-08-22 14:30:00,84.04,84.04,84.04,84.04,300.0,46.2824,46.2824,46.2824,46.2824,300.0
2011-08-22 15:00:00,83.9,83.9,83.85,83.85,4100.0,46.2053,46.2053,46.1778,46.1778,4100.0
2011-08-22 15:30:00,83.83,83.85,83.8,83.83,12200.0,46.1668,46.1778,46.1502,46.1668,12200.0
2011-08-23 09:30:00,83.17,83.17,82.55,82.7,7100.0,45.8033,45.8033,45.4618,45.5445,7100.0
2011-08-23 10:00:00,83.05,83.1,83.05,83.1,300.0,45.7372,45.7647,45.7372,45.7647,300.0
2011-08-23 10:30:00,82.91,82.91,82.91,82.91,600.0,45.6601,45.6601,45.6601,45.6601,600.0
2011-08-23 11:00:00,83.3,83.3,82.97,82.97,200.0,45.8749,45.8749,45.6932,45.6932,200.0
2011-08-23 11:30:00,83.18,83.18,82.86,82.86,2100.0,45.8088,45.8088,45.6326,45.6326,2100.0
2011-08-23 12:00:00,83.12,83.12,83.05,83.05,1600.0,45.7758,45.7758,45.7372,45.7372,1600.0
2011-08-23 12:30:00,83.05,83.05,83.05,83.05,0.0,45.7372,45.7372,45.7372,45.7372,0.0
2011-08-23 13:00:00,83.0,83.08,82.93,83.05,800.0,45.7097,45.7537,45.6711,45.7372,800.0
2011-08-23 13:30:00,83.23,83.23,83.15,83.15,800.0,45.8363,45.8363,45.7923,45.7923,800.0
2011-08-23 14:00:00,82.95,83.25,82.95,83.1,4400.0,45.6821,45.8474,45.6821,45.7647,4400.0
2011-08-23 14:30:00,83.1,83.2,82.66,82.7,2400.0,45.7647,45.8198,45.5224,45.5445,2400.0
2011-08-23 15:00:00,82.62,82.62,82.43,82.62,3300.0,45.5004,45.5004,45.3958,45.5004,3300.0
2011-08-23 15:30:00,82.69,82.69,82.65,82.65,1900.0,45.5389,45.5389,45.5169,45.5169,1900.0
2011-08-24 09:30:00,82.85,82.85,81.64,81.65,5700.0,45.6271,45.6271,44.9607,44.9662,5700.0
2011-08-24 10:00:00,81.6,81.8,81.51,81.71,2700.0,44.9387,45.0488,44.8891,44.9992,2700.0
2011-08-24 10:30:00,81.69,81.75,81.53,81.53,900.0,44.9882,45.0213,44.9001,44.9001,900.0
2011-08-24 11:00:00,81.61,81.75,81.57,81.61,2300.0,44.9442,45.0213,44.9221,44.9442,2300.0
2011-08-24 11:30:00,81.63,81.66,81.63,81.63,1100.0,44.9552,44.9717,44.9552,44.9552,1100.0
2011-08-24 12:00:00,81.65,81.65,81.6,81.6,400.0,44.9662,44.9662,44.9387,44.9387,400.0
2011-08-24 12:30:00,81.59,81.59,81.38,81.38,3300.0,44.9332,44.9332,44.8175,44.8175,3300.0
2011-08-24 13:00:00,81.22,81.22,81.0,81.1,5300.0,44.7294,44.7294,44.6082,44.6633,5300.0
2011-08-24 13:30:00,81.1,81.1,81.1,81.1,0.0,44.6633,44.6633,44.6633,44.6633,0.0
2011-08-24 14:00:00,81.01,81.08,81.0,81.07,1600.0,44.6137,44.6523,44.6082,44.6468,1600.0
2011-08-24 14:30:00,81.06,81.06,80.98,80.98,500.0,44.6413,44.6413,44.5972,44.5972,500.0
2011-08-24 15:00:00,80.94,80.94,80.8,80.8,1500.0,44.5752,44.5752,44.4981,44.4981,1500.0
2011-08-24 15:30:00,80.75,80.75,80.44,80.56,4500.0,44.4706,44.4706,44.2998,44.3659,4500.0
2011-08-25 09:30:00,81.93,81.93,81.68,81.91,2000.0,45.1204,45.1204,44.9827,45.1094,2000.0
2011-08-25 10:00:00,81.91,82.0,81.91,81.91,1000.0,45.1094,45.159,45.1094,45.1094,1000.0
2011-08-25 10:30:00,81.86,81.89,81.85,81.89,1700.0,45.0819,45.0984,45.0763,45.0984,1700.0
2011-08-25 11:00:00,81.61,81.61,81.6,81.6,400.0,44.9442,44.9442,44.9387,44.9387,400.0
2011-08-25 11:30:00,81.58,81.58,81.58,81.58,200.0,44.9277,44.9277,44.9277,44.9277,200.0
2011-08-25 12:00:00,81.61,81.71,81.48,81.48,2400.0,44.9442,44.9992,44.8726,44.8726,2400.0
2011-08-25 12:30:00,81.71,81.75,81.71,81.73,900.0,44.9992,45.0213,44.9992,45.0103,900.0
2011-08-25 13:00:00,81.74,81.75,81.58,81.58,1500.0,45.0158,45.0213,44.9277,44.9277,1500.0
2011-08-25 13:30:00,81.63,81.65,81.63,81.65,300.0,44.9552,44.9662,44.9552,44.9662,300.0
2011-08-25 14:00:00,81.54,81.56,81.5,81.56,1100.0,44.9056,44.9166,44.8836,44.9166,1100.0
2011-08-25 14:30:00,81.63,81.63,81.63,81.63,300.0,44.9552,44.9552,44.9552,44.9552,300.0
2011-08-25 15:00:00,81.57,81.57,81.57,81.57,100.0,44.9221,44.9221,44.9221,44.9221,100.0
2011-08-25 15:30:00,81.68,81.68,81.68,81.68,300.0,44.9827,44.9827,44.9827,44.9827,300.0
2011-08-26 09:30:00,81.76,82.5,81.7,81.7,4700.0,45.0268,45.4343,44.9937,44.9937,4700.0
2011-08-26 10:00:00,81.78,81.78,81.13,81.17,2200.0,45.0378,45.0378,44.6798,44.7019,2200.0
2011-08-26 10:30:00,81.17,81.42,81.17,81.39,700.0,44.7019,44.8395,44.7019,44.823,700.0
2011-08-26 11:00:00,81.04,81.04,81.04,81.04,100.0,44.6303,44.6303,44.6303,44.6303,100.0
2011-08-26 11:30:00,81.18,81.18,81.18,81.18,100.0,44.7074,44.7074,44.7074,44.7074,100.0
2011-08-26 12:00:00,81.07,81.4,81.07,81.4,700.0,44.6468,44.8285,44.6468,44.8285,700.0
2011-08-26 12:30:00,81.49,81.57,81.49,81.51,3400.0,44.8781,44.9221,44.8781,44.8891,3400.0
2011-08-26 13:00:00,81.54,81.58,81.38,81.58,1200.0,44.9056,44.9277,44.8175,44.9277,1200.0
2011-08-26 13:30:00,81.51,81.51,81.37,81.37,700.0,44.8891,44.8891,44.812,44.812,700.0
2011-08-26 14:00:00,81.47,81.47,81.47,81.47,100.0,44.8671,44.8671,44.8671,44.8671,100.0
2011-08-26 14:30:00,81.53,81.59,81.53,81.58,1600.0,44.9001,44.9332,44.9001,44.9277,1600.0
2011-08-26 15:00:00,81.49,81.52,81.49,81.52,300.0,44.8781,44.8946,44.8781,44.8946,300.0
2011-08-26 15:30:00,81.49,81.57,81.46,81.55,1600.0,44.8781,44.9221,44.8616,44.9111,1600.0
2011-08-29 09:30:00,81.51,81.51,81.0,81.22,2300.0,44.8891,44.8891,44.6082,44.7294,2300.0
2011-08-29 10:00:00,81.25,81.25,81.25,81.25,200.0,44.7459,44.7459,44.7459,44.7459,200.0
2011-08-29 10:30:00,81.33,81.34,81.33,81.34,400.0,44.79,44.7955,44.79,44.7955,400.0
2011-08-29 11:00:00,81.49,81.5,81.49,81.49,700.0,44.8781,44.8836,44.8781,44.8781,700.0
2011-08-29 11:30:00,81.46,81.53,81.4,81.52,1400.0,44.8616,44.9001,44.8285,44.8946,1400.0
2011-08-29 12:00:00,81.5,81.5,81.5,81.5,400.0,44.8836,44.8836,44.8836,44.8836,400.0
2011-08-29 12:30:00,81.42,81.47,81.42,81.47,200.0,44.8395,44.8671,44.8395,44.8671,200.0
2011-08-29 13:00:00,81.4,81.45,81.4,81.45,1200.0,44.8285,44.8561,44.8285,44.8561,1200.0
2011-08-29 13:30:00,81.41,81.41,81.41,81.41,700.0,44.834,44.834,44.834,44.834,700.0
2011-08-29 14:00:00,81.47,81.54,81.47,81.51,2700.0,44.8671,44.9056,44.8671,44.8891,2700.0
2011-08-29 14:30:00,81.51,81.56,81.51,81.52,700.0,44.8891,44.9166,44.8891,44.8946,700.0
2011-08-29 15:00:00,81.52,81.52,81.52,81.52,0.0,44.8946,44.8946,44.8946,44.8946,0.0
2011-08-29 15:30:00,81.5,81.72,81.48,81.72,5000.0,44.8836,45.0048,44.8726,45.0048,5000.0
2011-08-30 09:30:00,82.5,82.65,82.23,82.46,4000.0,45.4343,45.5169,45.2856,45.4123,4000.0
2011-08-30 10:00:00,82.56,82.59,82.25,82.56,900.0,45.4674,45.4839,45.2966,45.4674,900.0
2011-08-30 10:30:00,82.56,82.56,82.56,82.56,0.0,45.4674,45.4674,45.4674,45.4674,0.0
2011-08-30 11:00:00,82.5,82.5,82.5,82.5,200.0,45.4343,45.4343,45.4343,45.4343,200.0
2011-08-30 11:30:00,82.41,82.41,81.76,81.76,3300.0,45.3847,45.3847,45.0268,45.0268,3300.0
2011-08-30 12:00:00,81.76,81.76,81.76,81.76,0.0,45.0268,45.0268,45.0268,45.0268,0.0
2011-08-30 12:30:00,82.39,82.39,82.34,82.34,200.0,45.3737,45.3737,45.3462,45.3462,200.0
2011-08-30 13:00:00,82.5,82.52,82.47,82.52,400.0,45.4343,45.4453,45.4178,45.4453,400.0
2011-08-30 13:30:00,82.61,82.61,82.61,82.61,100.0,45.4949,45.4949,45.4949,45.4949,100.0
2011-08-30 14:00:00,82.63,82.74,82.61,82.74,800.0,45.5059,45.5665,45.4949,45.5665,800.0
2011-08-30 14:30:00,82.74,82.79,82.73,82.79,2100.0,45.5665,45.594,45.561,45.594,2100.0
2011-08-30 15:00:00,82.68,82.68,82.52,82.6,1700.0,45.5334,45.5334,45.4453,45.4894,1700.0
2011-08-30 15:30:00,82.15,82.6,82.15,82.6,900.0,45.2416,45.4894,45.2416,45.4894,900.0
2011-08-31 09:30:00,83.22,83.22,82.85,82.85,2800.0,46.0071,46.0071,45.8025,45.8025,2800.0
2011-08-31 10:00:00,82.36,82.36,82.06,82.06,2300.0,45.5316,45.5316,45.3658,45.3658,2300.0
2011-08-31 10:30:00,82.53,82.62,82.52,82.62,400.0,45.6256,45.6754,45.6201,45.6754,400.0
2011-08-31 11:00:00,82.62,82.62,82.62,82.62,0.0,45.6754,45.6754,45.6754,45.6754,0.0
2011-08-31 11:30:00,82.69,82.69,82.68,82.69,400.0,45.7141,45.7141,45.7085,45.7141,400.0
2011-08-31 12:00:00,82.8,82.8,82.8,82.8,500.0,45.7749,45.7749,45.7749,45.7749,500.0
2011-08-31 12:30:00,82.54,82.54,82.54,82.54,100.0,45.6311,45.6311,45.6311,45.6311,100.0
2011-08-31 13:00:00,82.47,82.53,82.47,82.53,200.0,45.5924,45.6256,45.5924,45.6256,200.0
2011-08-31 13:30:00,82.45,82.5,82.45,82.5,9800.0,45.5814,45.609,45.5814,45.609,9800.0
2011-08-31 14:00:00,82.47,82.8,82.27,82.27,1700.0,45.5924,45.7749,45.4819,45.4819,1700.0
2011-08-31 14:30:00,82.48,82.51,82.15,82.15,3200.0,45.598,45.6145,45.4155,45.4155,3200.0
2011-08-31 15:00:00,82.18,82.18,82.09,82.09,500.0,45.4321,45.4321,45.3824,45.3824,500.0
2011-08-31 15:30:00,82.0,82.0,81.66,81.66,2700.0,45.3326,45.3326,45.1446,45.1446,2700.0
2011-09-01 09:30:00,84.27,84.27,82.42,82.42,5200.0,46.5875,46.5875,45.5648,45.5648,5200.0
2011-09-01 10:00:00,82.31,82.37,81.45,81.6,11000.0,45.504,45.5371,45.0285,45.1115,11000.0
2011-09-01 10:30:00,82.19,82.28,82.18,82.21,400.0,45.4376,45.4874,45.4321,45.4487,400.0
2011-09-01 11:00:00,82.49,82.54,82.18,82.39,500.0,45.6035,45.6311,45.4321,45.5482,500.0
2011-09-01 11:30:00,82.5,82.5,82.5,82.5,100.0,45.609,45.609,45.609,45.609,100.0
2011-09-01 12:00:00,82.51,82.51,82.51,82.51,100.0,45.6145,45.6145,45.6145,45.6145,100.0
2011-09-01 12:30:00,82.51,82.51,82.51,82.51,0.0,45.6145,45.6145,45.6145,45.6145,0.0
2011-09-01 13:00:00,82.83,82.95,82.83,82.95,600.0,45.7915,45.8578,45.7915,45.8578,600.0
2011-09-01 13:30:00,82.99,83.0,82.87,82.87,1800.0,45.8799,45.8854,45.8136,45.8136,1800.0
2011-09-01 14:00:00,82.97,82.97,82.62,82.62,3200.0,45.8689,45.8689,45.6754,45.6754,3200.0
2011-09-01 14:30:00,82.64,82.79,82.62,82.66,2700.0,45.6864,45.7693,45.6754,45.6975,2700.0
2011-09-01 15:00:00,82.66,82.79,82.66,82.75,2600.0,45.6975,45.7693,45.6975,45.7472,2600.0
2011-09-01 15:30:00,82.79,82.79,82.75,82.75,1300.0,45.7693,45.7693,45.7472,45.7472,1300.0
2011-09-02 09:30:00,84.4,84.4,83.75,84.12,9900.0,46.6594,46.6594,46.3001,46.5046,9900.0
2011-09-02 10:00:00,84.09,84.17,83.21,83.21,1900.0,46.488,46.5323,46.0015,46.0015,1900.0
2011-09-02 10:30:00,83.61,83.84,83.61,83.76,1000.0,46.2227,46.3498,46.2227,46.3056,1000.0
2011-09-02 11:00:00,83.72,83.72,83.17,83.17,600.0,46.2835,46.2835,45.9794,45.9794,600.0
2011-09-02 11:30:00,83.17,83.17,83.17,83.17,0.0,45.9794,45.9794,45.9794,45.9794,0.0
2011-09-02 12:00:00,83.49,83.88,83.48,83.88,400.0,46.1563,46.3719,46.1508,46.3719,400.0
2011-09-02 12:30:00,83.9,83.9,83.55,83.56,700.0,46.383,46.383,46.1895,46.195,700.0
2011-09-02 13:00:00,83.55,83.75,83.5,83.75,7500.0,46.1895,46.3001,46.1619,46.3001,7500.0
2011-09-02 13:30:00,83.78,83.9,83.78,83.87,500.0,46.3166,46.383,46.3166,46.3664,500.0
2011-09-02 14:00:00,83.9,84.1,83.85,84.04,2400.0,46.383,46.4936,46.3553,46.4604,2400.0
2011-09-02 14:30:00,84.01,84.01,84.01,84.01,100.0,46.4438,46.4438,46.4438,46.4438,100.0
2011-09-02 15:00:00,84.15,84.15,84.15,84.15,100.0,46.5212,46.5212,46.5212,46.5212,100.0
2011-09-02 15:30:00,83.94,84.19,83.94,84.19,400.0,46.4051,46.5433,46.4051,46.5433,400.0
2011-09-06 09:30:00,85.32,85.32,84.77,84.89,6000.0,47.168,47.168,46.864,46.9303,6000.0
2011-09-06 10:00:00,85.01,85.01,84.92,84.92,400.0,46.9966,46.9966,46.9469,46.9469,400.0
2011-09-06 10:30:00,84.92,84.92,84.6,84.6,400.0,46.9469,46.9469,46.77,46.77,400.0
2011-09-06 11:00:00,84.54,84.57,84.21,84.57,4900.0,46.7368,46.7534,46.5544,46.7534,4900.0
2011-09-06 11:30:00,84.67,84.69,84.67,84.69,200.0,46.8087,46.8197,46.8087,46.8197,200.0
2011-09-06 12:00:00,84.25,84.25,84.12,84.12,700.0,46.5765,46.5765,46.5046,46.5046,700.0
2011-09-06 12:30:00,84.14,84.25,84.14,84.25,1500.0,46.5157,46.5765,46.5157,46.5765,1500.0
2011-09-06 13:00:00,84.25,84.25,84.25,84.25,0.0,46.5765,46.5765,46.5765,46.5765,0.0
2011-09-06 13:30:00,84.39,84.39,84.33,84.33,800.0,46.6539,46.6539,46.6207,46.6207,800.0
2011-09-06 14:00:00,84.34,84.34,84.34,84.34,100.0,46.6262,46.6262,46.6262,46.6262,100.0
2011-09-06 14:30:00,84.36,84.43,84.16,84.38,900.0,46.6373,46.676,46.5267,46.6484,900.0
2011-09-06 15:00:00,84.34,84.34,84.08,84.08,3100.0,46.6262,46.6262,46.4825,46.4825,3100.0
2011-09-06 15:30:00,84.13,84.17,84.09,84.17,700.0,46.5101,46.5323,46.488,46.5323,700.0
2011-09-07 09:30:00,85.37,85.37,83.25,83.25,9500.0,47.1957,47.1957,46.0236,46.0236,9500.0
2011-09-07 10:00:00,83.47,83.47,83.25,83.25,8400.0,46.1453,46.1453,46.0236,46.0236,8400.0
2011-09-07 10:30:00,83.51,83.65,83.51,83.65,400.0,46.1674,46.2448,46.1674,46.2448,400.0
2011-09-07 11:00:00,83.68,83.71,83.68,83.71,400.0,46.2614,46.2779,46.2614,46.2779,400.0
2011-09-07 11:30:00,83.76,83.77,83.74,83.74,1600.0,46.3056,46.3111,46.2945,46.2945,1600.0
2011-09-07 12:00:00,83.95,83.97,83.91,83.92,3500.0,46.4106,46.4217,46.3885,46.394,3500.0
2011-09-07 12:30:00,83.99,83.99,83.8,83.95,2900.0,46.4327,46.4327,46.3277,46.4106,2900.0
2011-09-07 13:00:00,83.98,84.0,83.81,83.88,2400.0,46.4272,46.4383,46.3332,46.3719,2400.0
2011-09-07 13:30:00,83.92,83.93,83.91,83.93,1700.0,46.394,46.3996,46.3885,46.3996,1700.0
2011-09-07 14:00:00,83.99,83.99,83.89,83.98,9900.0,46.4327,46.4327,46.3775,46.4272,9900.0
2011-09-07 14:30:00,84.0,84.15,83.91,83.99,25100.0,46.4383,46.5212,46.3885,46.4327,25100.0
2011-09-07 15:00:00,83.97,84.18,83.9,84.0,24000.0,46.4217,46.5378,46.383,46.4383,24000.0
2011-09-07 15:30:00,83.95,84.1,83.81,83.93,17700.0,46.4106,46.4936,46.3332,46.3996,17700.0
2011-09-08 09:30:00,84.58,84.58,83.44,83.56,3500.0,46.7589,46.7589,46.1287,46.195,3500.0
2011-09-08 10:00:00,83.57,83.57,83.31,83.31,1000.0,46.2006,46.2006,46.0568,46.0568,1000.0
2011-09-08 10:30:00,83.46,83.47,83.42,83.42,1100.0,46.1397,46.1453,46.1176,46.1176,1100.0
2011-09-08 11:00:00,83.53,83.59,83.43,83.43,1800.0,46.1784,46.2116,46.1232,46.1232,1800.0
2011-09-08 11:30:00,83.54,83.86,83.49,83.86,1200.0,46.184,46.3609,46.1563,46.3609,1200.0
2011-09-08 12:00:00,83.86,83.86,83.86,83.86,0.0,46.3609,46.3609,46.3609,46.3609,0.0
2011-09-08 12:30:00,83.76,83.76,83.76,83.76,100.0,46.3056,46.3056,46.3056,46.3056,100.0
2011-09-08 13:00:00,83.78,83.79,83.61,83.79,500.0,46.3166,46.3222,46.2227,46.3222,500.0
2011-09-08 13:30:00,83.75,83.87,83.72,83.8,3500.0,46.3001,46.3664,46.2835,46.3277,3500.0
2011-09-08 14:00:00,83.89,83.91,83.65,83.87,1500.0,46.3775,46.3885,46.2448,46.3664,1500.0
2011-09-08 14:30:00,83.86,83.99,83.86,83.99,3700.0,46.3609,46.4327,46.3609,46.4327,3700.0
2011-09-08 15:00:00,83.95,83.95,83.83,83.83,500.0,46.4106,46.4106,46.3443,46.3443,500.0
2011-09-08 15:30:00,83.98,84.01,83.98,83.99,3500.0,46.4272,46.4438,46.4272,46.4327,3500.0
2011-09-09 09:30:00,83.99,84.03,83.8,83.8,500.0,46.4327,46.4549,46.3277,46.3277,500.0
2011-09-09 10:00:00,83.82,83.82,83.75,83.75,1000.0,46.3388,46.3388,46.3001,46.3001,1000.0
2011-09-09 10:30:00,83.82,83.82,83.82,83.82,200.0,46.3388,46.3388,46.3388,46.3388,200.0
2011-09-09 11:00:00,83.61,83.61,83.6,83.6,1000.0,46.2227,46.2227,46.2171,46.2171,1000.0
2011-09-09 11:30:00,83.81,83.81,83.81,83.81,300.0,46.3332,46.3332,46.3332,46.3332,300.0
2011-09-09 12:00:00,83.88,83.88,83.88,83.88,100.0,46.3719,46.3719,46.3719,46.3719,100.0
2011-09-09 12:30:00,84.22,84.34,84.22,84.34,400.0,46.5599,46.6262,46.5599,46.6262,400.0
2011-09-09 13:00:00,83.94,83.94,83.94,83.94,600.0,46.4051,46.4051,46.4051,46.4051,600.0
2011-09-09 13:30:00,84.11,84.11,83.94,83.94,1300.0,46.4991,46.4991,46.4051,46.4051,1300.0
2011-09-09 14:00:00,84.01,84.1,84.01,84.1,900.0,46.4438,46.4936,46.4438,46.4936,900.0
2011-09-09 14:30:00,84.02,84.18,83.86,83.96,11100.0,46.4493,46.5378,46.3609,46.4162,11100.0
2011-09-09 15:00:00,83.96,83.96,83.96,83.96,0.0,46.4162,46.4162,46.4162,46.4162,0.0
2011-09-09 15:30:00,84.08,84.08,83.97,83.97,600.0,46.4825,46.4825,46.4217,46.4217,600.0
2011-09-12 09:30:00,83.18,83.96,83.18,83.57,8600.0,45.9849,46.4162,45.9849,46.2006,8600.0
2011-09-12 10:00:00,83.45,83.45,83.31,83.4,4700.0,46.1342,46.1342,46.0568,46.1066,4700.0
2011-09-12 10:30:00,83.76,84.01,83.76,84.01,200.0,46.3056,46.4438,46.3056,46.4438,200.0
2011-09-12 11:00:00,84.02,84.04,83.96,84.01,6800.0,46.4493,46.4604,46.4162,46.4438,6800.0
2011-09-12 11:30:00,83.91,83.92,83.91,83.92,400.0,46.3885,46.394,46.3885,46.394,400.0
2011-09-12 12:00:00,83.94,84.01,83.81,84.01,900.0,46.4051,46.4438,46.3332,46.4438,900.0
2011-09-12 12:30:00,84.02,84.04,83.85,83.85,7400.0,46.4493,46.4604,46.3553,46.3553,7400.0
2011-09-12 13:00:00,83.85,83.85,83.81,83.81,200.0,46.3553,46.3553,46.3332,46.3332,200.0
2011-09-12 13:30:00,84.03,84.03,84.03,84.03,200.0,46.4549,46.4549,46.4549,46.4549,200.0
2011-09-12 14:00:00,84.09,84.09,83.92,83.95,1400.0,46.488,46.488,46.394,46.4106,1400.0
2011-09-12 14:30:00,83.63,84.0,83.63,84.0,1600.0,46.2337,46.4383,46.2337,46.4383,1600.0
2011-09-12 15:00:00,83.89,84.06,83.89,84.04,2800.0,46.3775,46.4714,46.3775,46.4604,2800.0
2011-09-12 15:30:00,83.84,84.11,83.78,83.94,5100.0,46.3498,46.4991,46.3166,46.4051,5100.0
2011-09-13 09:30:00,84.24,84.24,83.25,83.25,3700.0,46.571,46.571,46.0236,46.0236,3700.0
2011-09-13 10:00:00,83.23,83.73,83.23,83.35,700.0,46.0126,46.289,46.0126,46.0789,700.0
2011-09-13 10:30:00,83.25,83.25,83.22,83.22,900.0,46.0236,46.0236,46.0071,46.0071,900.0
2011-09-13 11:00:00,83.22,83.22,83.03,83.03,300.0,46.0071,46.0071,45.902,45.902,300.0
2011-09-13 11:30:00,83.39,83.39,83.34,83.34,1700.0,46.101,46.101,46.0734,46.0734,1700.0
2011-09-13 12:00:00,83.37,83.37,83.36,83.36,700.0,46.09,46.09,46.0845,46.0845,700.0
2011-09-13 12:30:00,83.1,83.1,83.1,83.1,200.0,45.9407,45.9407,45.9407,45.9407,200.0
2011-09-13 13:00:00,83.1,83.1,82.95,82.95,1300.0,45.9407,45.9407,45.8578,45.8578,1300.0
2011-09-13 13:30:00,82.95,83.08,82.95,83.03,2200.0,45.8578,45.9297,45.8578,45.902,2200.0
2011-09-13 14:00:00,83.08,83.21,83.08,83.21,200.0,45.9297,46.0015,45.9297,46.0015,200.0
2011-09-13 14:30:00,83.17,83.17,82.96,83.11,900.0,45.9794,45.9794,45.8633,45.9462,900.0
2011-09-13 15:00:00,83.17,83.17,83.17,83.17,200.0,45.9794,45.9794,45.9794,45.9794,200.0
2011-09-13 15:30:00,82.99,83.17,82.99,83.17,800.0,45.8799,45.9794,45.8799,45.9794,800.0
2011-09-14 09:30:00,83.12,83.22,82.95,83.22,1300.0,45.9518,46.0071,45.8578,46.0071,1300.0
2011-09-14 10:00:00,83.08,83.28,83.06,83.06,2500.0,45.9297,46.0402,45.9186,45.9186,2500.0
2011-09-14 10:30:00,83.31,83.31,83.04,83.29,700.0,46.0568,46.0568,45.9075,46.0458,700.0
2011-09-14 11:00:00,83.34,83.37,83.16,83.28,1900.0,46.0734,46.09,45.9739,46.0402,1900.0
2011-09-14 11:30:00,83.21,83.21,83.15,83.15,1900.0,46.0015,46.0015,45.9684,45.9684,1900.0
2011-09-14 12:00:00,83.15,83.15,83.15,83.15,300.0,45.9684,45.9684,45.9684,45.9684,300.0
2011-09-14 12:30:00,83.23,83.23,83.23,83.23,200.0,46.0126,46.0126,46.0126,46.0126,200.0
2011-09-14 13:00:00,83.52,83.71,83.51,83.71,6600.0,46.1729,46.2779,46.1674,46.2779,6600.0
2011-09-14 13:30:00,83.73,83.85,83.6,83.6,80800.0,46.289,46.3553,46.2171,46.2171,80800.0
2011-09-14 14:00:00,83.83,83.83,83.64,83.64,700.0,46.3443,46.3443,46.2393,46.2393,700.0
2011-09-14 14:30:00,83.45,83.6,83.43,83.58,800.0,46.1342,46.2171,46.1232,46.2061,800.0
2011-09-14 15:00:00,83.41,83.42,83.37,83.37,1400.0,46.1121,46.1176,46.09,46.09,1400.0
2011-09-14 15:30:00,83.41,83.79,83.41,83.79,1800.0,46.1121,46.3222,46.1121,46.3222,1800.0
2011-09-15 09:30:00,82.83,82.83,82.61,82.73,5700.0,45.7915,45.7915,45.6698,45.7362,5700.0
2011-09-15 10:00:00,82.65,82.86,82.5,82.78,1500.0,45.6919,45.808,45.609,45.7638,1500.0
2011-09-15 10:30:00,83.07,83.07,82.95,83.0,600.0,45.9241,45.9241,45.8578,45.8854,600.0
2011-09-15 11:00:00,83.02,83.05,82.97,82.99,1500.0,45.8965,45.9131,45.8689,45.8799,1500.0
2011-09-15 11:30:00,83.0,83.07,83.0,83.05,1600.0,45.8854,45.9241,45.8854,45.9131,1600.0
2011-09-15 12:00:00,83.13,83.19,83.11,83.18,4400.0,45.9573,45.9905,45.9462,45.9849,4400.0
2011-09-15 12:30:00,83.24,83.31,83.19,83.22,1000.0,46.0181,46.0568,45.9905,46.0071,1000.0
2011-09-15 13:00:00,83.1,83.1,83.09,83.09,400.0,45.9407,45.9407,45.9352,45.9352,400.0
2011-09-15 13:30:00,83.05,83.05,83.0,83.0,600.0,45.9131,45.9131,45.8854,45.8854,600.0
2011-09-15 14:00:00,83.09,83.09,82.93,83.09,1600.0,45.9352,45.9352,45.8467,45.9352,1600.0
2011-09-15 14:30:00,83.05,83.1,82.95,82.95,1200.0,45.9131,45.9407,45.8578,45.8578,1200.0
2011-09-15 15:00:00,82.9,82.94,82.9,82.94,1200.0,45.8302,45.8523,45.8302,45.8523,1200.0
2011-09-15 15:30:00,82.96,82.96,82.87,82.87,1500.0,45.8633,45.8633,45.8136,45.8136,1500.0
2011-09-16 09:30:00,82.84,82.84,82.57,82.6,3000.0,45.797,45.797,45.6477,45.6643,3000.0
2011-09-16 10:00:00,82.72,82.96,82.72,82.86,1200.0,45.7306,45.8633,45.7306,45.808,1200.0
2011-09-16 10:30:00,82.95,83.23,82.95,83.23,500.0,45.8578,46.0126,45.8578,46.0126,500.0
2011-09-16 11:00:00,82.94,82.94,82.94,82.94,300.0,45.8523,45.8523,45.8523,45.8523,300.0
2011-09-16 11:30:00,83.27,83.27,83.21,83.21,4600.0,46.0347,46.0347,46.0015,46.0015,4600.0
2011-09-16 12:00:00,83.1,83.19,83.1,83.19,200.0,45.9407,45.9905,45.9407,45.9905,200.0
2011-09-16 12:30:00,83.2,83.3,83.18,83.27,1800.0,45.996,46.0513,45.9849,46.0347,1800.0
2011-09-16 13:00:00,83.1,83.11,82.82,83.04,900.0,45.9407,45.9462,45.7859,45.9075,900.0
2011-09-16 13:30:00,83.09,83.09,83.02,83.02,1100.0,45.9352,45.9352,45.8965,45.8965,1100.0
2011-09-16 14:00:00,82.94,83.07,82.94,83.0,500.0,45.8523,45.9241,45.8523,45.8854,500.0
2011-09-16 14:30:00,82.97,83.07,82.97,83.07,1300.0,45.8689,45.9241,45.8689,45.9241,1300.0
2011-09-16 15:00:00,83.03,83.04,83.03,83.04,400.0,45.902,45.9075,45.902,45.9075,400.0
2011-09-16 15:30:00,83.24,83.24,83.17,83.19,1500.0,46.0181,46.0181,45.9794,45.9905,1500.0
2011-09-19 09:30:00,83.7,83.74,83.61,83.74,5400.0,46.2724,46.2945,46.2227,46.2945,5400.0
2011-09-19 10:00:00,83.69,83.69,83.61,83.61,800.0,46.2669,46.2669,46.2227,46.2227,800.0
2011-09-19 10:30:00,83.49,83.68,83.49,83.68,200.0,46.1563,46.2614,46.1563,46.2614,200.0
2011-09-19 11:00:00,83.66,83.68,83.63,83.68,400.0,46.2503,46.2614,46.2337,46.2614,400.0
2011-09-19 11:30:00,83.68,83.79,83.53,83.69,9300.0,46.2614,46.3222,46.1784,46.2669,9300.0
2011-09-19 12:00:00,83.69,83.69,83.69,83.69,100.0,46.2669,46.2669,46.2669,46.2669,100.0
2011-09-19 12:30:00,83.88,83.88,83.88,83.88,1800.0,46.3719,46.3719,46.3719,46.3719,1800.0
2011-09-19 13:00:00,83.97,83.97,83.97,83.97,100.0,46.4217,46.4217,46.4217,46.4217,100.0
2011-09-19 13:30:00,83.94,84.04,83.88,83.91,2500.0,46.4051,46.4604,46.3719,46.3885,2500.0
2011-09-19 14:00:00,83.87,83.93,83.87,83.93,600.0,46.3664,46.3996,46.3664,46.3996,600.0
2011-09-19 14:30:00,83.84,83.84,83.73,83.73,500.0,46.3498,46.3498,46.289,46.289,500.0
2011-09-19 15:00:00,83.78,83.78,83.62,83.62,1900.0,46.3166,46.3166,46.2282,46.2282,1900.0
2011-09-19 15:30:00,83.5,83.55,83.49,83.55,500.0,46.1619,46.1895,46.1563,46.1895,500.0
2011-09-20 09:30:00,83.94,84.01,83.82,84.0,1500.0,46.4051,46.4438,46.3388,46.4383,1500.0
2011-09-20 10:00:00,83.9,83.9,83.75,83.76,2100.0,46.383,46.383,46.3001,46.3056,2100.0
2011-09-20 10:30:00,83.75,83.75,83.69,83.69,200.0,46.3001,46.3001,46.2669,46.2669,200.0
2011-09-20 11:00:00,83.62,83.79,83.62,83.79,1800.0,46.2282,46.3222,46.2282,46.3222,1800.0
2011-09-20 11:30:00,83.93,83.93,83.84,83.84,300.0,46.3996,46.3996,46.3498,46.3498,300.0
2011-09-20 12:00:00,83.79,83.86,83.79,83.86,500.0,46.3222,46.3609,46.3222,46.3609,500.0
2011-09-20 12:30:00,83.86,83.86,83.79,83.84,5100.0,46.3609,46.3609,46.3222,46.3498,5100.0
2011-09-20 13:00:00,83.81,83.85,83.81,83.85,1100.0,46.3332,46.3553,46.3332,46.3553,1100.0
2011-09-20 13:30:00,83.85,83.91,83.79,83.91,3000.0,46.3553,46.3885,46.3222,46.3885,3000.0
2011-09-20 14:00:00,83.89,83.89,83.87,83.89,900.0,46.3775,46.3775,46.3664,46.3775,900.0
2011-09-20 14:30:00,83.93,83.96,83.84,83.84,400.0,46.3996,46.4162,46.3498,46.3498,400.0
2011-09-20 15:00:00,83.88,84.01,83.88,84.01,1900.0,46.3719,46.4438,46.3719,46.4438,1900.0
2011-09-20 15:30:00,83.97,84.05,83.87,84.04,6000.0,46.4217,46.4659,46.3664,46.4604,6000.0
2011-09-21 09:30:00,84.03,84.03,83.79,83.8,7800.0,46.4549,46.4549,46.3222,46.3277,7800.0
2011-09-21 10:00:00,83.92,83.93,83.84,83.91,2300.0,46.394,46.3996,46.3498,46.3885,2300.0
2011-09-21 10:30:00,83.91,83.99,83.9,83.9,1200.0,46.3885,46.4327,46.383,46.383,1200.0
2011-09-21 11:00:00,83.9,84.14,83.9,84.12,2400.0,46.383,46.5157,46.383,46.5046,2400.0
2011-09-21 11:30:00,84.09,84.11,84.08,84.08,300.0,46.488,46.4991,46.4825,46.4825,300.0
2011-09-21 12:00:00,84.08,84.08,84.08,84.08,0.0,46.4825,46.4825,46.4825,46.4825,0.0
2011-09-21 12:30:00,84.23,84.24,84.23,84.24,2000.0,46.5654,46.571,46.5654,46.571,2000.0
2011-09-21 13:00:00,84.22,84.22,83.79,83.79,1200.0,46.5599,46.5599,46.3222,46.3222,1200.0
2011-09-21 13:30:00,83.6,83.66,83.55,83.63,8800.0,46.2171,46.2503,46.1895,46.2337,8800.0
2011-09-21 14:00:00,83.47,84.53,83.45,84.53,5000.0,46.1453,46.7313,46.1342,46.7313,5000.0
2011-09-21 14:30:00,84.49,85.23,84.45,85.05,7000.0,46.7092,47.1183,46.687,47.0188,7000.0
2011-09-21 15:00:00,85.05,85.25,85.05,85.25,1100.0,47.0188,47.1293,47.0188,47.1293,1100.0
2011-09-21 15:30:00,85.14,85.43,85.14,85.27,2200.0,47.0685,47.2288,47.0685,47.1404,2200.0
2011-09-22 09:30:00,86.2,86.2,85.21,85.77,7900.0,47.6545,47.6545,47.1072,47.4168,7900.0
2011-09-22 10:00:00,85.83,86.05,85.8,86.04,7800.0,47.45,47.5716,47.4334,47.5661,7800.0
2011-09-22 10:30:00,86.0,86.0,85.56,85.56,6000.0,47.5439,47.5439,47.3007,47.3007,6000.0
2011-09-22 11:00:00,85.96,85.96,85.56,85.9,3200.0,47.5218,47.5218,47.3007,47.4887,3200.0
2011-09-22 11:30:00,85.71,85.8,85.56,85.71,2100.0,47.3836,47.4334,47.3007,47.3836,2100.0
2011-09-22 12:00:00,85.7,86.0,85.7,85.8,4200.0,47.3781,47.5439,47.3781,47.4334,4200.0
2011-09-22 12:30:00,85.75,86.14,85.75,86.01,14900.0,47.4057,47.6213,47.4057,47.5495,14900.0
2011-09-22 13:00:00,85.95,85.99,85.76,85.76,2500.0,47.5163,47.5384,47.4113,47.4113,2500.0
2011-09-22 13:30:00,86.29,86.35,86.0,86.35,4700.0,47.7043,47.7374,47.5439,47.7374,4700.0
2011-09-22 14:00:00,86.4,86.61,86.4,86.61,300.0,47.7651,47.8812,47.7651,47.8812,300.0
2011-09-22 14:30:00,86.2,86.2,86.2,86.2,300.0,47.6545,47.6545,47.6545,47.6545,300.0
2011-09-22 15:00:00,86.21,86.49,86.2,86.44,2500.0,47.66,47.8148,47.6545,47.7872,2500.0
2011-09-22 15:30:00,86.46,86.46,86.4,86.4,300.0,47.7983,47.7983,47.7651,47.7651,300.0
2011-09-23 09:30:00,85.55,85.55,85.01,85.3,7600.0,47.2952,47.2952,46.9966,47.157,7600.0
2011-09-23 10:00:00,85.29,85.42,85.06,85.37,900.0,47.1514,47.2233,47.0243,47.1957,900.0
2011-09-23 10:30:00,85.27,85.27,85.0,85.01,2200.0,47.1404,47.1404,46.9911,46.9966,2200.0
2011-09-23 11:00:00,85.07,85.07,85.06,85.07,600.0,47.0298,47.0298,47.0243,47.0298,600.0
2011-09-23 11:30:00,85.04,85.08,85.04,85.08,200.0,47.0132,47.0353,47.0132,47.0353,200.0
2011-09-23 12:00:00,84.97,85.13,84.97,85.13,1200.0,46.9745,47.063,46.9745,47.063,1200.0
2011-09-23 12:30:00,85.23,85.43,85.2,85.25,7600.0,47.1183,47.2288,47.1017,47.1293,7600.0
2011-09-23 13:00:00,85.29,85.46,85.1,85.35,1700.0,47.1514,47.2454,47.0464,47.1846,1700.0
2011-09-23 13:30:00,84.86,85.31,84.82,85.16,6200.0,46.9137,47.1625,46.8916,47.0796,6200.0
2011-09-23 14:00:00,85.12,85.14,85.12,85.14,700.0,47.0574,47.0685,47.0574,47.0685,700.0
2011-09-23 14:30:00,85.16,85.16,85.05,85.12,5600.0,47.0796,47.0796,47.0188,47.0574,5600.0
2011-09-23 15:00:00,84.66,85.19,84.51,84.89,3000.0,46.8031,47.0961,46.7202,46.9303,3000.0
2011-09-23 15:30:00,84.89,84.89,84.85,84.85,3700.0,46.9303,46.9303,46.9082,46.9082,3700.0
2011-09-26 09:30:00,84.44,84.48,84.25,84.48,6200.0,46.6815,46.7036,46.5765,46.7036,6200.0
2011-09-26 10:00:00,84.4,84.57,84.28,84.28,1300.0,46.6594,46.7534,46.5931,46.5931,1300.0
2011-09-26 10:30:00,84.35,84.41,84.34,84.34,600.0,46.6318,46.6649,46.6262,46.6262,600.0
2011-09-26 11:00:00,84.3,84.3,84.16,84.16,1500.0,46.6041,46.6041,46.5267,46.5267,1500.0
2011-09-26 11:30:00,84.16,84.18,84.15,84.16,3100.0,46.5267,46.5378,46.5212,46.5267,3100.0
2011-09-26 12:00:00,84.15,84.18,84.05,84.06,5700.0,46.5212,46.5378,46.4659,46.4714,5700.0
2011-09-26 12:30:00,84.02,84.02,84.0,84.0,500.0,46.4493,46.4493,46.4383,46.4383,500.0
2011-09-26 13:00:00,83.95,84.13,83.95,84.0,1900.0,46.4106,46.5101,46.4106,46.4383,1900.0
2011-09-26 13:30:00,84.17,84.17,83.86,84.11,2900.0,46.5323,46.5323,46.3609,46.4991,2900.0
2011-09-26 14:00:00,84.19,84.19,83.85,84.0,1500.0,46.5433,46.5433,46.3553,46.4383,1500.0
2011-09-26 14:30:00,84.14,84.14,83.85,83.85,1600.0,46.5157,46.5157,46.3553,46.3553,1600.0
2011-09-26 15:00:00,83.93,84.07,83.85,84.07,3100.0,46.3996,46.477,46.3553,46.477,3100.0
2011-09-26 15:30:00,83.85,84.1,83.85,84.1,600.0,46.3553,46.4936,46.3553,46.4936,600.0
2011-09-27 09:30:00,82.76,83.37,82.76,83.31,10900.0,45.7528,46.09,45.7528,46.0568,10900.0
2011-09-27 10:00:00,83.05,83.31,83.03,83.28,2600.0,45.9131,46.0568,45.902,46.0402,2600.0
2011-09-27 10:30:00,83.13,83.44,83.13,83.44,300.0,45.9573,46.1287,45.9573,46.1287,300.0
2011-09-27 11:00:00,83.24,83.63,83.24,83.36,6700.0,46.0181,46.2337,46.0181,46.0845,6700.0
2011-09-27 11:30:00,83.37,83.67,83.35,83.35,4500.0,46.09,46.2558,46.0789,46.0789,4500.0
2011-09-27 12:00:00,83.58,83.58,83.5,83.52,14600.0,46.2061,46.2061,46.1619,46.1729,14600.0
2011-09-27 12:30:00,83.51,83.55,83.26,83.26,23700.0,46.1674,46.1895,46.0292,46.0292,23700.0
2011-09-27 13:00:00,83.43,83.5,83.25,83.25,1300.0,46.1232,46.1619,46.0236,46.0236,1300.0
2011-09-27 13:30:00,83.25,83.25,83.07,83.07,1400.0,46.0236,46.0236,45.9241,45.9241,1400.0
2011-09-27 14:00:00,83.25,83.29,83.11,83.24,2900.0,46.0236,46.0458,45.9462,46.0181,2900.0
2011-09-27 14:30:00,83.24,83.3,83.23,83.23,900.0,46.0181,46.0513,46.0126,46.0126,900.0
2011-09-27 15:00:00,83.23,83.34,83.23,83.34,500.0,46.0126,46.0734,46.0126,46.0734,500.0
2011-09-27 15:30:00,83.27,83.51,83.23,83.27,1800.0,46.0347,46.1674,46.0126,46.0347,1800.0
2011-09-28 09:30:00,83.0,83.7,83.0,83.53,1400.0,45.8854,46.2724,45.8854,46.1784,1400.0
2011-09-28 10:00:00,83.46,83.54,83.44,83.44,1300.0,46.1397,46.184,46.1287,46.1287,1300.0
2011-09-28 10:30:00,83.11,83.45,83.11,83.32,2700.0,45.9462,46.1342,45.9462,46.0623,2700.0
2011-09-28 11:00:00,83.28,83.31,82.98,83.15,4000.0,46.0402,46.0568,45.8744,45.9684,4000.0
2011-09-28 11:30:00,83.05,83.1,82.97,82.97,500.0,45.9131,45.9407,45.8689,45.8689,500.0
2011-09-28 12:00:00,82.98,82.98,82.9,82.9,800.0,45.8744,45.8744,45.8302,45.8302,800.0
2011-09-28 12:30:00,82.9,82.9,82.86,82.86,600.0,45.8302,45.8302,45.808,45.808,600.0
2011-09-28 13:00:00,82.97,83.12,82.97,83.12,1400.0,45.8689,45.9518,45.8689,45.9518,1400.0
2011-09-28 13:30:00,83.24,83.43,83.24,83.43,1700.0,46.0181,46.1232,46.0181,46.1232,1700.0
2011-09-28 14:00:00,83.27,83.44,83.27,83.44,200.0,46.0347,46.1287,46.0347,46.1287,200.0
2011-09-28 14:30:00,83.35,83.41,83.35,83.4,1800.0,46.0789,46.1121,46.0789,46.1066,1800.0
2011-09-28 15:00:00,83.41,83.41,83.18,83.18,1300.0,46.1121,46.1121,45.9849,45.9849,1300.0
2011-09-28 15:30:00,83.31,83.43,83.17,83.43,3800.0,46.0568,46.1232,45.9794,46.1232,3800.0
2011-09-29 09:30:00,83.79,83.79,83.62,83.62,3700.0,46.3222,46.3222,46.2282,46.2282,3700.0
2011-09-29 10:00:00,83.68,83.68,83.64,83.64,800.0,46.2614,46.2614,46.2393,46.2393,800.0
2011-09-29 10:30:00,83.69,83.92,83.69,83.92,1700.0,46.2669,46.394,46.2669,46.394,1700.0
2011-09-29 11:00:00,83.91,83.91,83.57,83.8,700.0,46.3885,46.3885,46.2006,46.3277,700.0
2011-09-29 11:30:00,83.8,83.8,83.8,83.8,0.0,46.3277,46.3277,46.3277,46.3277,0.0
2011-09-29 12:00:00,83.86,83.88,83.81,83.82,4700.0,46.3609,46.3719,46.3332,46.3388,4700.0
2011-09-29 12:30:00,83.91,84.0,83.91,84.0,1100.0,46.3885,46.4383,46.3885,46.4383,1100.0
2011-09-29 13:00:00,83.74,83.99,83.74,83.99,2100.0,46.2945,46.4327,46.2945,46.4327,2100.0
2011-09-29 13:30:00,84.06,84.31,83.75,84.31,2600.0,46.4714,46.6097,46.3001,46.6097,2600.0
2011-09-29 14:00:00,84.22,84.22,84.22,84.22,200.0,46.5599,46.5599,46.5599,46.5599,200.0
2011-09-29 14:30:00,84.17,84.17,84.17,84.17,400.0,46.5323,46.5323,46.5323,46.5323,400.0
2011-09-29 15:00:00,84.07,84.07,83.81,84.05,4100.0,46.477,46.477,46.3332,46.4659,4100.0
2011-09-29 15:30:00,83.81,83.91,83.67,83.67,3200.0,46.3332,46.3885,46.2558,46.2558,3200.0
2011-09-30 09:30:00,83.97,84.08,83.85,83.91,10400.0,46.6038,46.6649,46.5372,46.5705,10400.0
2011-09-30 10:00:00,83.9,83.9,83.77,83.78,1600.0,46.565,46.565,46.4928,46.4984,1600.0
2011-09-30 10:30:00,83.74,83.83,83.74,83.83,500.0,46.4762,46.5261,46.4762,46.5261,500.0
2011-09-30 11:00:00,83.83,83.83,83.6,83.71,5200.0,46.5261,46.5261,46.3985,46.4595,5200.0
2011-09-30 11:30:00,83.63,83.63,83.37,83.47,5100.0,46.4151,46.4151,46.2708,46.3263,5100.0
2011-09-30 12:00:00,83.61,83.76,83.61,83.76,300.0,46.404,46.4873,46.404,46.4873,300.0
2011-09-30 12:30:00,83.79,83.84,83.79,83.83,700.0,46.5039,46.5317,46.5039,46.5261,700.0
2011-09-30 13:00:00,83.79,83.83,83.79,83.79,1500.0,46.5039,46.5261,46.5039,46.5039,1500.0
2011-09-30 13:30:00,83.77,83.84,83.77,83.84,700.0,46.4928,46.5317,46.4928,46.5317,700.0
2011-09-30 14:00:00,83.51,84.26,83.51,84.26,1300.0,46.3485,46.7648,46.3485,46.7648,1300.0
2011-09-30 14:30:00,84.2,84.2,83.85,83.85,800.0,46.7315,46.7315,46.5372,46.5372,800.0
2011-09-30 15:00:00,84.12,84.12,84.12,84.12,200.0,46.6871,46.6871,46.6871,46.6871,200.0
2011-09-30 15:30:00,83.95,84.18,83.88,84.1,700.0,46.5927,46.7204,46.5539,46.676,700.0
2011-10-03 09:30:00,84.55,84.6,84.1,84.6,3400.0,46.9257,46.9535,46.676,46.9535,3400.0
2011-10-03 10:00:00,84.52,84.52,84.2,84.25,2600.0,46.9091,46.9091,46.7315,46.7592,2600.0
2011-10-03 10:30:00,84.44,84.56,84.38,84.38,2200.0,46.8647,46.9313,46.8314,46.8314,2200.0
2011-10-03 11:00:00,84.59,84.6,84.43,84.6,7500.0,46.9479,46.9535,46.8591,46.9535,7500.0
2011-10-03 11:30:00,84.47,84.6,84.31,84.36,1900.0,46.8813,46.9535,46.7925,46.8203,1900.0
2011-10-03 12:00:00,84.57,84.63,84.39,84.54,1300.0,46.9368,46.9701,46.8369,46.9202,1300.0
2011-10-03 12:30:00,84.55,84.67,84.55,84.67,1200.0,46.9257,46.9923,46.9257,46.9923,1200.0
2011-10-03 13:00:00,84.75,84.88,84.75,84.78,600.0,47.0367,47.1089,47.0367,47.0534,600.0
2011-10-03 13:30:00,84.88,84.92,84.83,84.92,2400.0,47.1089,47.1311,47.0811,47.1311,2400.0
2011-10-03 14:00:00,84.81,84.94,84.81,84.94,8700.0,47.07,47.1422,47.07,47.1422,8700.0
2011-10-03 14:30:00,84.91,85.0,84.81,84.85,2000.0,47.1255,47.1755,47.07,47.0922,2000.0
2011-10-03 15:00:00,84.99,84.99,84.99,84.99,100.0,47.1699,47.1699,47.1699,47.1699,100.0
2011-10-03 15:30:00,84.91,85.11,84.91,85.04,2600.0,47.1255,47.2365,47.1255,47.1977,2600.0
2011-10-04 09:30:00,85.44,85.55,84.71,84.71,6900.0,47.4197,47.4808,47.0145,47.0145,6900.0
2011-10-04 10:00:00,84.99,84.99,84.7,84.7,4500.0,47.1699,47.1699,47.009,47.009,4500.0
2011-10-04 10:30:00,84.5,84.5,84.02,84.15,7200.0,46.898,46.898,46.6316,46.7037,7200.0
2011-10-04 11:00:00,84.0,84.0,83.62,83.67,1600.0,46.6205,46.6205,46.4096,46.4373,1600.0
2011-10-04 11:30:00,83.67,84.13,83.67,83.92,8200.0,46.4373,46.6926,46.4373,46.5761,8200.0
2011-10-04 12:00:00,83.88,83.91,83.78,83.91,1700.0,46.5539,46.5705,46.4984,46.5705,1700.0
2011-10-04 12:30:00,83.9,84.05,83.9,84.05,700.0,46.565,46.6482,46.565,46.6482,700.0
2011-10-04 13:00:00,84.12,84.25,84.05,84.21,4200.0,46.6871,46.7592,46.6482,46.737,4200.0
2011-10-04 13:30:00,84.29,84.29,84.17,84.29,19700.0,46.7814,46.7814,46.7148,46.7814,19700.0
2011-10-04 14:00:00,84.52,84.8,84.34,84.5,2400.0,46.9091,47.0645,46.8092,46.898,2400.0
2011-10-04 14:30:00,84.46,84.67,84.36,84.37,12700.0,46.8758,46.9923,46.8203,46.8258,12700.0
2011-10-04 15:00:00,84.47,84.55,83.82,84.07,73800.0,46.8813,46.9257,46.5206,46.6593,73800.0
2011-10-04 15:30:00,83.81,84.14,83.73,83.73,2500.0,46.515,46.6982,46.4706,46.4706,2500.0
2011-10-05 09:30:00,83.59,83.78,83.09,83.09,6300.0,46.3929,46.4984,46.1154,46.1154,6300.0
2011-10-05 10:00:00,83.12,83.43,83.05,83.43,7900.0,46.1321,46.3041,46.0932,46.3041,7900.0
2011-10-05 10:30:00,83.41,83.41,83.14,83.34,1300.0,46.293,46.293,46.1432,46.2542,1300.0
2011-10-05 11:00:00,83.35,83.76,83.35,83.76,400.0,46.2597,46.4873,46.2597,46.4873,400.0
2011-10-05 11:30:00,83.69,83.74,83.69,83.74,400.0,46.4484,46.4762,46.4484,46.4762,400.0
2011-10-05 12:00:00,83.46,83.69,83.46,83.55,14100.0,46.3208,46.4484,46.3208,46.3707,14100.0
2011-10-05 12:30:00,83.64,83.78,83.49,83.77,15200.0,46.4207,46.4984,46.3374,46.4928,15200.0
2011-10-05 13:00:00,83.41,83.41,83.35,83.35,5300.0,46.293,46.293,46.2597,46.2597,5300.0
2011-10-05 13:30:00,83.6,83.6,83.27,83.45,36500.0,46.3985,46.3985,46.2153,46.3152,36500.0
2011-10-05 14:00:00,83.17,83.52,83.09,83.48,5400.0,46.1598,46.3541,46.1154,46.3319,5400.0
2011-10-05 14:30:00,83.44,83.52,83.15,83.19,7500.0,46.3097,46.3541,46.1487,46.1709,7500.0
2011-10-05 15:00:00,83.5,83.53,83.5,83.53,200.0,46.343,46.3596,46.343,46.3596,200.0
2011-10-05 15:30:00,83.51,83.53,83.33,83.53,3500.0,46.3485,46.3596,46.2486,46.3596,3500.0
2011-10-06 09:30:00,83.83,83.86,83.51,83.86,5000.0,46.5261,46.5428,46.3485,46.5428,5000.0
2011-10-06 10:00:00,83.86,83.86,83.43,83.43,800.0,46.5428,46.5428,46.3041,46.3041,800.0
2011-10-06 10:30:00,83.55,83.62,83.51,83.62,1900.0,46.3707,46.4096,46.3485,46.4096,1900.0
2011-10-06 11:00:00,83.64,83.66,83.5,83.5,900.0,46.4207,46.4318,46.343,46.343,900.0
2011-10-06 11:30:00,83.41,83.41,83.13,83.18,2000.0,46.293,46.293,46.1376,46.1654,2000.0
2011-10-06 12:00:00,83.33,83.33,83.33,83.33,1000.0,46.2486,46.2486,46.2486,46.2486,1000.0
2011-10-06 12:30:00,83.24,83.43,83.24,83.43,2100.0,46.1987,46.3041,46.1987,46.3041,2100.0
2011-10-06 13:00:00,83.33,83.33,83.25,83.25,500.0,46.2486,46.2486,46.2042,46.2042,500.0
2011-10-06 13:30:00,83.41,83.41,83.3,83.38,400.0,46.293,46.293,46.232,46.2764,400.0
2011-10-06 14:00:00,83.33,83.33,83.27,83.3,1900.0,46.2486,46.2486,46.2153,46.232,1900.0
2011-10-06 14:30:00,83.26,83.36,83.26,83.31,5400.0,46.2098,46.2653,46.2098,46.2375,5400.0
2011-10-06 15:00:00,83.23,83.24,83.2,83.22,1200.0,46.1931,46.1987,46.1765,46.1876,1200.0
2011-10-06 15:30:00,83.26,83.29,83.18,83.21,6600.0,46.2098,46.2264,46.1654,46.182,6600.0
2011-10-07 09:30:00,82.98,83.15,82.76,83.12,3900.0,46.0544,46.1487,45.9323,46.1321,3900.0
2011-10-07 10:00:00,83.02,83.04,82.76,82.76,1100.0,46.0766,46.0877,45.9323,45.9323,1100.0
2011-10-07 10:30:00,82.94,82.94,82.51,82.51,3200.0,46.0322,46.0322,45.7935,45.7935,3200.0
2011-10-07 11:00:00,82.69,82.69,82.69,82.69,100.0,45.8934,45.8934,45.8934,45.8934,100.0
2011-10-07 11:30:00,82.7,82.7,82.48,82.54,1500.0,45.899,45.899,45.7769,45.8102,1500.0
2011-10-07 12:00:00,82.89,82.9,82.89,82.89,2000.0,46.0044,46.01,46.0044,46.0044,2000.0
2011-10-07 12:30:00,82.81,82.99,82.8,82.99,3300.0,45.96,46.0599,45.9545,46.0599,3300.0
2011-10-07 13:00:00,83.11,83.14,83.11,83.14,800.0,46.1265,46.1432,46.1265,46.1432,800.0
2011-10-07 13:30:00,83.29,83.29,83.26,83.29,500.0,46.2264,46.2264,46.2098,46.2264,500.0
2011-10-07 14:00:00,83.29,83.29,82.95,83.2,1600.0,46.2264,46.2264,46.0377,46.1765,1600.0
2011-10-07 14:30:00,83.2,83.2,82.95,83.06,1100.0,46.1765,46.1765,46.0377,46.0988,1100.0
2011-10-07 15:00:00,82.94,82.94,82.8,82.85,6000.0,46.0322,46.0322,45.9545,45.9822,6000.0
2011-10-07 15:30:00,82.93,82.93,82.8,82.81,2300.0,46.0266,46.0266,45.9545,45.96,2300.0
2011-10-10 09:30:00,82.97,82.97,82.19,82.33,2100.0,46.0488,46.0488,45.6159,45.6936,2100.0
2011-10-10 10:00:00,82.33,82.33,82.33,82.33,0.0,45.6936,45.6936,45.6936,45.6936,0.0
2011-10-10 10:30:00,82.2,82.2,82.1,82.1,1400.0,45.6215,45.6215,45.566,45.566,1400.0
2011-10-10 11:00:00,82.08,82.15,82.05,82.05,1600.0,45.5549,45.5937,45.5382,45.5382,1600.0
2011-10-10 11:30:00,82.01,82.01,81.67,81.83,5400.0,45.516,45.516,45.3273,45.4161,5400.0
2011-10-10 12:00:00,81.95,82.19,81.95,82.19,800.0,45.4827,45.6159,45.4827,45.6159,800.0
2011-10-10 12:30:00,82.11,82.2,82.11,82.14,1600.0,45.5715,45.6215,45.5715,45.5882,1600.0
2011-10-10 13:00:00,82.09,82.19,82.09,82.19,200.0,45.5604,45.6159,45.5604,45.6159,200.0
2011-10-10 13:30:00,82.24,82.24,82.19,82.24,2900.0,45.6437,45.6437,45.6159,45.6437,2900.0
2011-10-10 14:00:00,82.19,82.24,81.97,81.97,400.0,45.6159,45.6437,45.4938,45.4938,400.0
2011-10-10 14:30:00,82.23,82.54,82.2,82.5,5500.0,45.6381,45.8102,45.6215,45.788,5500.0
2011-10-10 15:00:00,82.42,82.45,82.42,82.45,400.0,45.7436,45.7602,45.7436,45.7602,400.0
2011-10-10 15:30:00,82.47,82.49,82.26,82.31,8600.0,45.7713,45.7824,45.6548,45.6825,8600.0
2011-10-11 09:30:00,83.03,83.03,82.9,82.9,2400.0,46.0821,46.0821,46.01,46.01,2400.0
2011-10-11 10:00:00,83.01,83.01,82.67,82.69,900.0,46.071,46.071,45.8823,45.8934,900.0
2011-10-11 10:30:00,82.67,82.67,82.5,82.5,400.0,45.8823,45.8823,45.788,45.788,400.0
2011-10-11 11:00:00,82.55,82.81,82.55,82.81,2700.0,45.8157,45.96,45.8157,45.96,2700.0
2011-10-11 11:30:00,82.74,82.78,82.72,82.75,7200.0,45.9212,45.9434,45.9101,45.9267,7200.0
2011-10-11 12:00:00,82.56,82.58,82.55,82.58,1200.0,45.8213,45.8324,45.8157,45.8324,1200.0
2011-10-11 12:30:00,82.29,82.29,82.29,82.29,500.0,45.6714,45.6714,45.6714,45.6714,500.0
2011-10-11 13:00:00,82.53,82.59,82.32,82.51,7200.0,45.8046,45.8379,45.6881,45.7935,7200.0
2011-10-11 13:30:00,82.34,82.34,82.34,82.34,600.0,45.6992,45.6992,45.6992,45.6992,600.0
2011-10-11 14:00:00,82.61,82.61,82.58,82.58,800.0,45.849,45.849,45.8324,45.8324,800.0
2011-10-11 14:30:00,82.59,82.6,82.41,82.41,600.0,45.8379,45.8435,45.738,45.738,600.0
2011-10-11 15:00:00,82.41,82.41,82.41,82.41,0.0,45.738,45.738,45.738,45.738,0.0
2011-10-11 15:30:00,82.55,82.74,82.49,82.72,3700.0,45.8157,45.9212,45.7824,45.9101,3700.0
2011-10-12 09:30:00,82.18,82.3,82.0,82.19,2600.0,45.6104,45.677,45.5105,45.6159,2600.0
2011-10-12 10:00:00,82.32,82.32,82.0,82.15,1200.0,45.6881,45.6881,45.5105,45.5937,1200.0
2011-10-12 10:30:00,82.16,82.16,82.16,82.16,100.0,45.5993,45.5993,45.5993,45.5993,100.0
2011-10-12 11:00:00,82.33,82.34,82.24,82.24,1500.0,45.6936,45.6992,45.6437,45.6437,1500.0
2011-10-12 11:30:00,82.16,82.21,82.16,82.17,1000.0,45.5993,45.627,45.5993,45.6048,1000.0
2011-10-12 12:00:00,82.2,82.32,82.17,82.2,2000.0,45.6215,45.6881,45.6048,45.6215,2000.0
2011-10-12 12:30:00,82.22,82.22,82.0,82.0,3900.0,45.6326,45.6326,45.5105,45.5105,3900.0
2011-10-12 13:00:00,81.9,81.93,81.65,81.65,3000.0,45.455,45.4716,45.3162,45.3162,3000.0
2011-10-12 13:30:00,81.65,81.65,81.5,81.56,35500.0,45.3162,45.3162,45.233,45.2663,35500.0
2011-10-12 14:00:00,81.56,81.85,81.5,81.59,9900.0,45.2663,45.4272,45.233,45.2829,9900.0
2011-10-12 14:30:00,81.59,81.83,81.53,81.75,17400.0,45.2829,45.4161,45.2496,45.3717,17400.0
2011-10-12 15:00:00,81.72,81.93,81.71,81.78,17900.0,45.3551,45.4716,45.3495,45.3884,17900.0
2011-10-12 15:30:00,81.8,81.88,81.68,81.75,18200.0,45.3995,45.4439,45.3329,45.3717,18200.0
2011-10-13 09:30:00,82.24,82.81,82.24,82.79,3100.0,45.6437,45.96,45.6437,45.9489,3100.0
2011-10-13 10:00:00,82.81,82.89,82.79,82.89,2800.0,45.96,46.0044,45.9489,46.0044,2800.0
2011-10-13 10:30:00,82.56,82.91,82.56,82.91,700.0,45.8213,46.0155,45.8213,46.0155,700.0
2011-10-13 11:00:00,82.66,82.75,82.66,82.75,500.0,45.8768,45.9267,45.8768,45.9267,500.0
2011-10-13 11:30:00,82.73,82.73,82.19,82.19,2000.0,45.9156,45.9156,45.6159,45.6159,2000.0
2011-10-13 12:00:00,82.6,82.63,82.21,82.63,5700.0,45.8435,45.8601,45.627,45.8601,5700.0
2011-10-13 12:30:00,82.63,82.7,82.55,82.55,10000.0,45.8601,45.899,45.8157,45.8157,10000.0
2011-10-13 13:00:00,82.58,82.9,82.58,82.9,900.0,45.8324,46.01,45.8324,46.01,900.0
2011-10-13 13:30:00,82.77,82.81,82.44,82.81,800.0,45.9378,45.96,45.7547,45.96,800.0
2011-10-13 14:00:00,82.81,82.88,82.81,82.88,300.0,45.96,45.9989,45.96,45.9989,300.0
2011-10-13 14:30:00,82.88,82.88,82.83,82.83,2600.0,45.9989,45.9989,45.9711,45.9711,2600.0
2011-10-13 15:00:00,82.71,82.73,82.55,82.55,2000.0,45.9045,45.9156,45.8157,45.8157,2000.0
2011-10-13 15:30:00,82.6,82.71,82.6,82.63,1700.0,45.8435,45.9045,45.8435,45.8601,1700.0
2011-10-14 09:30:00,82.36,82.36,82.24,82.24,1500.0,45.7103,45.7103,45.6437,45.6437,1500.0
2011-10-14 10:00:00,82.24,82.27,82.24,82.27,1300.0,45.6437,45.6603,45.6437,45.6603,1300.0
2011-10-14 10:30:00,82.27,82.59,82.27,82.59,22400.0,45.6603,45.8379,45.6603,45.8379,22400.0
2011-10-14 11:00:00,82.49,82.51,82.49,82.49,3100.0,45.7824,45.7935,45.7824,45.7824,3100.0
2011-10-14 11:30:00,82.49,82.55,82.49,82.55,1200.0,45.7824,45.8157,45.7824,45.8157,1200.0
2011-10-14 12:00:00,82.69,82.69,82.69,82.69,100.0,45.8934,45.8934,45.8934,45.8934,100.0
2011-10-14 12:30:00,82.73,82.74,82.69,82.69,300.0,45.9156,45.9212,45.8934,45.8934,300.0
2011-10-14 13:00:00,82.68,82.68,82.68,82.68,100.0,45.8879,45.8879,45.8879,45.8879,100.0
2011-10-14 13:30:00,82.9,82.94,82.7,82.7,1700.0,46.01,46.0322,45.899,45.899,1700.0
2011-10-14 14:00:00,82.66,82.72,82.63,82.66,3800.0,45.8768,45.9101,45.8601,45.8768,3800.0
2011-10-14 14:30:00,82.72,82.95,82.64,82.64,900.0,45.9101,46.0377,45.8657,45.8657,900.0
2011-10-14 15:00:00,82.64,82.83,82.64,82.82,1200.0,45.8657,45.9711,45.8657,45.9656,1200.0
2011-10-14 15:30:00,82.75,82.85,82.74,82.78,6900.0,45.9267,45.9822,45.9212,45.9434,6900.0
2011-10-17 09:30:00,83.24,83.24,82.8,82.8,4800.0,46.1987,46.1987,45.9545,45.9545,4800.0
2011-10-17 10:00:00,83.15,83.15,83.1,83.1,1100.0,46.1487,46.1487,46.121,46.121,1100.0
2011-10-17 10:30:00,83.27,83.42,83.27,83.33,2400.0,46.2153,46.2986,46.2153,46.2486,2400.0
2011-10-17 11:00:00,83.33,83.33,83.18,83.18,2800.0,46.2486,46.2486,46.1654,46.1654,2800.0
2011-10-17 11:30:00,83.1,83.1,82.88,83.1,3600.0,46.121,46.121,45.9989,46.121,3600.0
2011-10-17 12:00:00,83.25,83.32,83.19,83.32,1000.0,46.2042,46.2431,46.1709,46.2431,1000.0
2011-10-17 12:30:00,83.2,83.2,83.2,83.2,300.0,46.1765,46.1765,46.1765,46.1765,300.0
2011-10-17 13:00:00,83.45,83.45,83.16,83.36,900.0,46.3152,46.3152,46.1543,46.2653,900.0
2011-10-17 13:30:00,83.41,83.52,83.22,83.39,3400.0,46.293,46.3541,46.1876,46.2819,3400.0
2011-10-17 14:00:00,83.44,83.45,83.17,83.43,2600.0,46.3097,46.3152,46.1598,46.3041,2600.0
2011-10-17 14:30:00,83.5,83.74,83.5,83.74,1600.0,46.343,46.4762,46.343,46.4762,1600.0
2011-10-17 15:00:00,83.73,83.73,83.67,83.67,1200.0,46.4706,46.4706,46.4373,46.4373,1200.0
2011-10-17 15:30:00,83.67,83.69,83.62,83.69,700.0,46.4373,46.4484,46.4096,46.4484,700.0
2011-10-18 09:30:00,83.85,84.19,83.7,84.19,5300.0,46.5372,46.7259,46.454,46.7259,5300.0
2011-10-18 10:00:00,84.17,84.17,84.17,84.17,200.0,46.7148,46.7148,46.7148,46.7148,200.0
2011-10-18 10:30:00,83.99,83.99,83.74,83.83,1300.0,46.6149,46.6149,46.4762,46.5261,1300.0
2011-10-18 11:00:00,83.93,84.06,83.93,84.06,500.0,46.5816,46.6538,46.5816,46.6538,500.0
2011-10-18 11:30:00,84.12,84.19,83.78,84.19,2300.0,46.6871,46.7259,46.4984,46.7259,2300.0
2011-10-18 12:00:00,84.29,84.29,84.29,84.29,500.0,46.7814,46.7814,46.7814,46.7814,500.0
2011-10-18 12:30:00,84.31,84.31,84.15,84.15,5700.0,46.7925,46.7925,46.7037,46.7037,5700.0
2011-10-18 13:00:00,84.15,84.29,84.1,84.29,4200.0,46.7037,46.7814,46.676,46.7814,4200.0
2011-10-18 13:30:00,84.23,84.23,84.1,84.16,800.0,46.7481,46.7481,46.676,46.7093,800.0
2011-10-18 14:00:00,84.1,84.14,84.0,84.0,300.0,46.676,46.6982,46.6205,46.6205,300.0
2011-10-18 14:30:00,83.84,83.98,83.84,83.98,1300.0,46.5317,46.6094,46.5317,46.6094,1300.0
2011-10-18 15:00:00,83.38,83.69,83.38,83.69,2500.0,46.2764,46.4484,46.2764,46.4484,2500.0
2011-10-18 15:30:00,83.75,83.84,83.49,83.84,1200.0,46.4817,46.5317,46.3374,46.5317,1200.0
2011-10-19 09:30:00,83.9,84.14,83.86,84.14,2400.0,46.565,46.6982,46.5428,46.6982,2400.0
2011-10-19 10:00:00,84.11,84.15,83.89,83.89,2000.0,46.6815,46.7037,46.5594,46.5594,2000.0
2011-10-19 10:30:00,83.96,84.0,83.96,84.0,1000.0,46.5983,46.6205,46.5983,46.6205,1000.0
2011-10-19 11:00:00,84.08,84.16,83.95,84.14,3000.0,46.6649,46.7093,46.5927,46.6982,3000.0
2011-10-19 11:30:00,84.12,84.28,84.12,84.28,1100.0,46.6871,46.7759,46.6871,46.7759,1100.0
2011-10-19 12:00:00,84.24,84.27,84.13,84.13,10200.0,46.7537,46.7703,46.6926,46.6926,10200.0
2011-10-19 12:30:00,83.98,83.98,83.92,83.93,900.0,46.6094,46.6094,46.5761,46.5816,900.0
2011-10-19 13:00:00,83.89,84.09,83.89,84.09,3900.0,46.5594,46.6704,46.5594,46.6704,3900.0
2011-10-19 13:30:00,83.81,84.16,83.81,84.08,400.0,46.515,46.7093,46.515,46.6649,400.0
2011-10-19 14:00:00,84.1,84.32,84.06,84.06,1800.0,46.676,46.7981,46.6538,46.6538,1800.0
2011-10-19 14:30:00,84.41,84.55,84.36,84.5,2700.0,46.848,46.9257,46.8203,46.898,2700.0
2011-10-19 15:00:00,84.49,84.49,84.44,84.49,400.0,46.8924,46.8924,46.8647,46.8924,400.0
2011-10-19 15:30:00,84.5,84.52,84.4,84.42,163800.0,46.898,46.9091,46.8425,46.8536,163800.0
2011-10-20 09:30:00,84.36,84.39,84.28,84.39,1900.0,46.8203,46.8369,46.7759,46.8369,1900.0
2011-10-20 10:00:00,84.25,84.25,84.21,84.21,1400.0,46.7592,46.7592,46.737,46.737,1400.0
2011-10-20 10:30:00,84.21,84.21,84.21,84.21,0.0,46.737,46.737,46.737,46.737,0.0
2011-10-20 11:00:00,84.75,84.76,84.47,84.47,2700.0,47.0367,47.0423,46.8813,46.8813,2700.0
2011-10-20 11:30:00,84.5,84.5,84.48,84.48,500.0,46.898,46.898,46.8869,46.8869,500.0
2011-10-20 12:00:00,84.8,84.94,84.8,84.87,6900.0,47.0645,47.1422,47.0645,47.1033,6900.0
2011-10-20 12:30:00,84.8,84.94,84.54,84.55,9500.0,47.0645,47.1422,46.9202,46.9257,9500.0
2011-10-20 13:00:00,84.5,84.58,84.39,84.46,10100.0,46.898,46.9424,46.8369,46.8758,10100.0
2011-10-20 13:30:00,84.59,84.77,84.5,84.59,9600.0,46.9479,47.0478,46.898,46.9479,9600.0
2011-10-20 14:00:00,84.56,85.05,84.5,84.93,18000.0,46.9313,47.2032,46.898,47.1366,18000.0
2011-10-20 14:30:00,84.6,84.66,84.6,84.6,3300.0,46.9535,46.9868,46.9535,46.9535,3300.0
2011-10-20 15:00:00,84.6,84.6,84.6,84.6,0.0,46.9535,46.9535,46.9535,46.9535,0.0
2011-10-20 15:30:00,84.63,84.63,84.48,84.48,37100.0,46.9701,46.9701,46.8869,46.8869,37100.0
2011-10-21 09:30:00,84.65,84.65,84.56,84.56,3000.0,46.9812,46.9812,46.9313,46.9313,3000.0
2011-10-21 10:00:00,84.5,84.5,84.26,84.36,4500.0,46.898,46.898,46.7648,46.8203,4500.0
2011-10-21 10:30:00,84.24,84.47,84.24,84.47,800.0,46.7537,46.8813,46.7537,46.8813,800.0
2011-10-21 11:00:00,84.54,84.56,84.45,84.56,2000.0,46.9202,46.9313,46.8702,46.9313,2000.0
2011-10-21 11:30:00,84.52,84.74,84.52,84.73,6800.0,46.9091,47.0312,46.9091,47.0256,6800.0
2011-10-21 12:00:00,84.73,84.76,84.72,84.75,10600.0,47.0256,47.0423,47.0201,47.0367,10600.0
2011-10-21 12:30:00,84.77,84.77,84.66,84.73,2800.0,47.0478,47.0478,46.9868,47.0256,2800.0
2011-10-21 13:00:00,84.95,84.95,84.83,84.83,2300.0,47.1477,47.1477,47.0811,47.0811,2300.0
2011-10-21 13:30:00,84.85,84.9,84.85,84.85,800.0,47.0922,47.12,47.0922,47.0922,800.0
2011-10-21 14:00:00,84.67,84.84,84.61,84.75,3500.0,46.9923,47.0867,46.959,47.0367,3500.0
2011-10-21 14:30:00,84.68,84.78,84.52,84.71,8000.0,46.9979,47.0534,46.9091,47.0145,8000.0
2011-10-21 15:00:00,84.49,84.69,84.45,84.69,900.0,46.8924,47.0034,46.8702,47.0034,900.0
2011-10-21 15:30:00,84.47,84.48,84.45,84.48,5900.0,46.8813,46.8869,46.8702,46.8869,5900.0
2011-10-24 09:30:00,85.0,85.0,84.87,84.87,3200.0,47.1755,47.1755,47.1033,47.1033,3200.0
2011-10-24 10:00:00,84.98,85.0,84.74,84.91,1300.0,47.1644,47.1755,47.0312,47.1255,1300.0
2011-10-24 10:30:00,84.95,85.21,84.93,85.21,3200.0,47.1477,47.292,47.1366,47.292,3200.0
2011-10-24 11:00:00,85.21,85.22,84.81,84.81,6200.0,47.292,47.2976,47.07,47.07,6200.0
2011-10-24 11:30:00,85.02,85.09,85.01,85.02,1800.0,47.1866,47.2254,47.181,47.1866,1800.0
2011-10-24 12:00:00,84.79,85.01,84.79,85.01,1400.0,47.0589,47.181,47.0589,47.181,1400.0
2011-10-24 12:30:00,84.94,85.16,84.92,85.16,1500.0,47.1422,47.2643,47.1311,47.2643,1500.0
2011-10-24 13:00:00,85.02,85.02,84.9,84.96,6900.0,47.1866,47.1866,47.12,47.1533,6900.0
2011-10-24 13:30:00,84.99,84.99,84.81,84.85,6000.0,47.1699,47.1699,47.07,47.0922,6000.0
2011-10-24 14:00:00,84.9,85.0,84.89,84.98,16500.0,47.12,47.1755,47.1144,47.1644,16500.0
2011-10-24 14:30:00,84.99,84.99,84.9,84.91,11100.0,47.1699,47.1699,47.12,47.1255,11100.0
2011-10-24 15:00:00,84.9,84.9,84.79,84.87,45000.0,47.12,47.12,47.0589,47.1033,45000.0
2011-10-24 15:30:00,84.8,84.99,84.8,84.99,1900.0,47.0645,47.1699,47.0645,47.1699,1900.0
2011-10-25 09:30:00,85.04,85.7,85.04,85.7,2300.0,47.1977,47.564,47.1977,47.564,2300.0
2011-10-25 10:00:00,85.7,85.7,85.7,85.7,0.0,47.564,47.564,47.564,47.564,0.0
2011-10-25 10:30:00,85.68,86.01,85.68,86.0,4000.0,47.5529,47.7361,47.5529,47.7305,4000.0
2011-10-25 11:00:00,85.56,86.0,85.52,86.0,300.0,47.4863,47.7305,47.4641,47.7305,300.0
2011-10-25 11:30:00,86.22,86.22,85.64,86.06,1100.0,47.8526,47.8526,47.5307,47.7638,1100.0
2011-10-25 12:00:00,86.14,86.23,86.14,86.2,1400.0,47.8082,47.8582,47.8082,47.8415,1400.0
2011-10-25 12:30:00,86.01,86.01,86.01,86.01,200.0,47.7361,47.7361,47.7361,47.7361,200.0
2011-10-25 13:00:00,86.01,86.01,86.01,86.01,0.0,47.7361,47.7361,47.7361,47.7361,0.0
2011-10-25 13:30:00,86.21,86.27,85.97,86.27,1500.0,47.8471,47.8804,47.7139,47.8804,1500.0
2011-10-25 14:00:00,86.3,86.54,85.93,85.95,2700.0,47.897,48.0302,47.6917,47.7028,2700.0
2011-10-25 14:30:00,86.49,86.76,86.16,86.57,7400.0,48.0025,48.1523,47.8193,48.0469,7400.0
2011-10-25 15:00:00,86.64,86.64,86.62,86.63,700.0,48.0857,48.0857,48.0746,48.0802,700.0
2011-10-25 15:30:00,86.21,86.71,86.09,86.19,3300.0,47.8471,48.1246,47.7805,47.836,3300.0
2011-10-26 09:30:00,86.0,86.8,86.0,86.53,5100.0,47.7305,48.1745,47.7305,48.0247,5100.0
2011-10-26 10:00:00,86.55,86.8,86.55,86.8,2100.0,48.0358,48.1745,48.0358,48.1745,2100.0
2011-10-26 10:30:00,86.67,87.0,86.67,87.0,1500.0,48.1024,48.2855,48.1024,48.2855,1500.0
2011-10-26 11:00:00,86.88,86.92,86.77,86.77,2700.0,48.2189,48.2411,48.1579,48.1579,2700.0
2011-10-26 11:30:00,86.58,86.74,86.58,86.58,4400.0,48.0524,48.1412,48.0524,48.0524,4400.0
2011-10-26 12:00:00,86.59,86.75,86.3,86.75,11300.0,48.058,48.1468,47.897,48.1468,11300.0
2011-10-26 12:30:00,86.64,86.69,86.6,86.66,5600.0,48.0857,48.1135,48.0635,48.0968,5600.0
2011-10-26 13:00:00,86.52,86.95,86.52,86.72,1200.0,48.0191,48.2578,48.0191,48.1301,1200.0
2011-10-26 13:30:00,85.84,86.68,85.84,86.58,8400.0,47.6417,48.1079,47.6417,48.0524,8400.0
2011-10-26 14:00:00,86.63,86.63,85.97,86.44,1500.0,48.0802,48.0802,47.7139,47.9747,1500.0
2011-10-26 14:30:00,86.33,86.33,86.07,86.13,2300.0,47.9137,47.9137,47.7694,47.8027,2300.0
2011-10-26 15:00:00,86.16,86.19,86.14,86.19,1100.0,47.8193,47.836,47.8082,47.836,1100.0
2011-10-26 15:30:00,86.22,86.37,86.16,86.22,9300.0,47.8526,47.9359,47.8193,47.8526,9300.0
2011-10-27 09:30:00,86.8,86.8,86.0,86.21,17400.0,48.1745,48.1745,47.7305,47.8471,17400.0
2011-10-27 10:00:00,86.25,86.63,86.25,86.63,1200.0,47.8693,48.0802,47.8693,48.0802,1200.0
2011-10-27 10:30:00,86.57,86.64,86.48,86.5,3700.0,48.0469,48.0857,47.9969,48.008,3700.0
2011-10-27 11:00:00,86.48,86.48,86.02,86.26,4100.0,47.9969,47.9969,47.7416,47.8748,4100.0
2011-10-27 11:30:00,86.25,86.37,86.25,86.25,1300.0,47.8693,47.9359,47.8693,47.8693,1300.0
2011-10-27 12:00:00,86.32,86.35,86.03,86.03,1400.0,47.9081,47.9248,47.7472,47.7472,1400.0
2011-10-27 12:30:00,86.1,86.12,86.02,86.02,1900.0,47.786,47.7971,47.7416,47.7416,1900.0
2011-10-27 13:00:00,86.03,86.03,85.23,85.31,4500.0,47.7472,47.7472,47.3031,47.3475,4500.0
2011-10-27 13:30:00,85.67,85.67,85.29,85.4,2100.0,47.5474,47.5474,47.3364,47.3975,2100.0
2011-10-27 14:00:00,85.3,85.34,85.0,85.23,2900.0,47.342,47.3642,47.1755,47.3031,2900.0
2011-10-27 14:30:00,85.23,85.23,85.2,85.22,600.0,47.3031,47.3031,47.2865,47.2976,600.0
2011-10-27 15:00:00,85.21,85.21,85.14,85.14,1600.0,47.292,47.292,47.2532,47.2532,1600.0
2011-10-27 15:30:00,85.22,85.39,85.15,85.36,2000.0,47.2976,47.3919,47.2587,47.3753,2000.0
2011-10-28 09:30:00,85.14,85.14,84.56,84.93,9800.0,47.2532,47.2532,46.9313,47.1366,9800.0
2011-10-28 10:00:00,85.24,85.24,85.18,85.21,400.0,47.3087,47.3087,47.2754,47.292,400.0
2011-10-28 10:30:00,85.05,85.14,85.05,85.14,400.0,47.2032,47.2532,47.2032,47.2532,400.0
2011-10-28 11:00:00,84.92,85.0,84.92,85.0,600.0,47.1311,47.1755,47.1311,47.1755,600.0
2011-10-28 11:30:00,85.2,85.39,85.2,85.39,900.0,47.2865,47.3919,47.2865,47.3919,900.0
2011-10-28 12:00:00,85.39,85.39,85.07,85.24,1200.0,47.3919,47.3919,47.2143,47.3087,1200.0
2011-10-28 12:30:00,85.15,85.32,85.15,85.32,1400.0,47.2587,47.3531,47.2587,47.3531,1400.0
2011-10-28 13:00:00,85.0,85.0,84.8,85.0,600.0,47.1755,47.1755,47.0645,47.1755,600.0
2011-10-28 13:30:00,85.0,85.0,84.96,84.96,1300.0,47.1755,47.1755,47.1533,47.1533,1300.0
2011-10-28 14:00:00,84.96,85.17,84.96,85.17,1200.0,47.1533,47.2698,47.1533,47.2698,1200.0
2011-10-28 14:30:00,85.17,85.17,85.17,85.17,0.0,47.2698,47.2698,47.2698,47.2698,0.0
2011-10-28 15:00:00,85.01,85.35,85.01,85.12,400.0,47.181,47.3697,47.181,47.2421,400.0
2011-10-28 15:30:00,85.12,85.12,85.12,85.12,0.0,47.2421,47.2421,47.2421,47.2421,0.0
2011-10-31 09:30:00,85.16,85.74,85.16,85.74,4300.0,47.4438,47.767,47.4438,47.767,4300.0
2011-10-31 10:00:00,85.7,85.79,85.46,85.79,1500.0,47.7447,47.7948,47.611,47.7948,1500.0
2011-10-31 10:30:00,85.76,85.76,85.67,85.67,400.0,47.7781,47.7781,47.728,47.728,400.0
2011-10-31 11:00:00,85.7,86.02,85.7,85.87,3100.0,47.7447,47.923,47.7447,47.8394,3100.0
2011-10-31 11:30:00,85.94,85.94,85.72,85.72,2100.0,47.8784,47.8784,47.7558,47.7558,2100.0
2011-10-31 12:00:00,85.59,85.88,85.39,85.85,18500.0,47.6834,47.845,47.572,47.8282,18500.0
2011-10-31 12:30:00,85.85,85.85,85.85,85.85,0.0,47.8282,47.8282,47.8282,47.8282,0.0
2011-10-31 13:00:00,85.84,85.84,85.74,85.81,4600.0,47.8227,47.8227,47.767,47.806,4600.0
2011-10-31 13:30:00,85.75,85.8,85.75,85.8,400.0,47.7725,47.8004,47.7725,47.8004,400.0
2011-10-31 14:00:00,85.79,85.8,85.78,85.78,1400.0,47.7948,47.8004,47.7892,47.7892,1400.0
2011-10-31 14:30:00,85.78,85.9,85.78,85.9,2100.0,47.7892,47.8561,47.7892,47.8561,2100.0
2011-10-31 15:00:00,85.9,86.25,85.9,86.23,1000.0,47.8561,48.0511,47.8561,48.04,1000.0
2011-10-31 15:30:00,86.57,86.61,86.39,86.61,1700.0,48.2294,48.2517,48.1291,48.2517,1700.0
2011-11-01 09:30:00,86.96,87.98,86.96,87.25,12300.0,48.4466,49.0149,48.4466,48.6082,12300.0
2011-11-01 10:00:00,87.4,87.51,87.22,87.3,1600.0,48.6918,48.7531,48.5915,48.6361,1600.0
2011-11-01 10:30:00,87.49,87.74,87.07,87.74,1300.0,48.7419,48.8812,48.5079,48.8812,1300.0
2011-11-01 11:00:00,87.72,87.79,87.72,87.74,900.0,48.8701,48.909,48.8701,48.8812,900.0
2011-11-01 11:30:00,87.93,87.93,87.93,87.93,100.0,48.987,48.987,48.987,48.987,100.0
2011-11-01 12:00:00,87.64,87.91,87.01,87.84,16900.0,48.8255,48.9759,48.4745,48.9369,16900.0
2011-11-01 12:30:00,87.78,87.78,87.08,87.09,3300.0,48.9035,48.9035,48.5135,48.5191,3300.0
2011-11-01 13:00:00,87.56,87.82,87.1,87.1,800.0,48.7809,48.9258,48.5246,48.5246,800.0
2011-11-01 13:30:00,87.22,87.22,86.94,86.95,900.0,48.5915,48.5915,48.4355,48.4411,900.0
2011-11-01 14:00:00,87.18,87.4,86.6,86.6,6600.0,48.5692,48.6918,48.2461,48.2461,6600.0
2011-11-01 14:30:00,87.39,87.39,87.37,87.37,800.0,48.6862,48.6862,48.6751,48.6751,800.0
2011-11-01 15:00:00,87.28,87.97,87.28,87.88,2800.0,48.6249,49.0093,48.6249,48.9592,2800.0
2011-11-01 15:30:00,87.21,87.99,87.21,87.99,3700.0,48.5859,49.0205,48.5859,49.0205,3700.0
2011-11-02 09:30:00,86.87,87.14,86.4,87.14,4600.0,48.3965,48.5469,48.1347,48.5469,4600.0
2011-11-02 10:00:00,87.03,87.14,87.03,87.03,6900.0,48.4856,48.5469,48.4856,48.4856,6900.0
2011-11-02 10:30:00,87.13,87.13,87.06,87.06,1200.0,48.5414,48.5414,48.5024,48.5024,1200.0
2011-11-02 11:00:00,86.82,87.1,86.82,87.04,2900.0,48.3686,48.5246,48.3686,48.4912,2900.0
2011-11-02 11:30:00,87.01,87.09,86.85,86.92,7500.0,48.4745,48.5191,48.3854,48.4244,7500.0
2011-11-02 12:00:00,87.0,87.3,87.0,87.3,1300.0,48.4689,48.6361,48.4689,48.6361,1300.0
2011-11-02 12:30:00,87.3,87.6,87.3,87.6,1300.0,48.6361,48.8032,48.6361,48.8032,1300.0
2011-11-02 13:00:00,87.34,87.55,87.34,87.53,3600.0,48.6583,48.7753,48.6583,48.7642,3600.0
2011-11-02 13:30:00,87.44,87.58,87.44,87.58,2400.0,48.7141,48.7921,48.7141,48.7921,2400.0
2011-11-02 14:00:00,87.53,87.85,87.53,87.81,2100.0,48.7642,48.9425,48.7642,48.9202,2100.0
2011-11-02 14:30:00,87.85,87.85,87.74,87.82,3400.0,48.9425,48.9425,48.8812,48.9258,3400.0
2011-11-02 15:00:00,87.75,87.83,87.7,87.77,1500.0,48.8868,48.9313,48.8589,48.8979,1500.0
2011-11-02 15:30:00,87.9,88.0,87.73,87.91,7500.0,48.9703,49.026,48.8756,48.9759,7500.0
2011-11-03 09:30:00,87.55,87.55,87.21,87.49,11900.0,48.7753,48.7753,48.5859,48.7419,11900.0
2011-11-03 10:00:00,87.48,87.48,87.48,87.48,400.0,48.7363,48.7363,48.7363,48.7363,400.0
2011-11-03 10:30:00,87.45,87.45,87.18,87.36,3100.0,48.7196,48.7196,48.5692,48.6695,3100.0
2011-11-03 11:00:00,87.5,87.67,87.44,87.55,700.0,48.7475,48.8422,48.7141,48.7753,700.0
2011-11-03 11:30:00,87.39,87.6,87.39,87.6,1300.0,48.6862,48.8032,48.6862,48.8032,1300.0
2011-11-03 12:00:00,87.35,87.47,87.34,87.34,600.0,48.6639,48.7308,48.6583,48.6583,600.0
2011-11-03 12:30:00,87.35,87.51,87.34,87.51,400.0,48.6639,48.7531,48.6583,48.7531,400.0
2011-11-03 13:00:00,87.22,87.4,87.22,87.37,12800.0,48.5915,48.6918,48.5915,48.6751,12800.0
2011-11-03 13:30:00,87.3,87.3,87.21,87.21,200.0,48.6361,48.6361,48.5859,48.5859,200.0
2011-11-03 14:00:00,87.43,87.43,87.25,87.3,2200.0,48.7085,48.7085,48.6082,48.6361,2200.0
2011-11-03 14:30:00,87.26,87.28,87.25,87.28,1200.0,48.6138,48.6249,48.6082,48.6249,1200.0
2011-11-03 15:00:00,87.31,87.33,87.26,87.26,1100.0,48.6416,48.6528,48.6138,48.6138,1100.0
2011-11-03 15:30:00,87.26,87.28,87.01,87.01,2100.0,48.6138,48.6249,48.4745,48.4745,2100.0
2011-11-04 09:30:00,86.85,86.85,86.64,86.71,1900.0,48.3854,48.3854,48.2684,48.3074,1900.0
2011-11-04 10:00:00,86.74,86.89,86.66,86.89,3000.0,48.3241,48.4076,48.2795,48.4076,3000.0
2011-11-04 10:30:00,86.9,86.9,86.88,86.9,800.0,48.4132,48.4132,48.4021,48.4132,800.0
2011-11-04 11:00:00,86.84,87.0,86.84,86.86,1100.0,48.3798,48.4689,48.3798,48.3909,1100.0
2011-11-04 11:30:00,86.96,86.96,86.86,86.86,300.0,48.4466,48.4466,48.3909,48.3909,300.0
2011-11-04 12:00:00,86.75,86.75,86.7,86.7,1600.0,48.3296,48.3296,48.3018,48.3018,1600.0
2011-11-04 12:30:00,86.63,86.91,86.6,86.91,6400.0,48.2628,48.4188,48.2461,48.4188,6400.0
2011-11-04 13:00:00,86.94,86.94,86.55,86.55,1100.0,48.4355,48.4355,48.2182,48.2182,1100.0
2011-11-04 13:30:00,86.88,86.88,86.76,86.76,800.0,48.4021,48.4021,48.3352,48.3352,800.0
2011-11-04 14:00:00,86.91,86.91,86.68,86.8,1100.0,48.4188,48.4188,48.2907,48.3575,1100.0
2011-11-04 14:30:00,86.82,86.83,86.66,86.82,1300.0,48.3686,48.3742,48.2795,48.3686,1300.0
2011-11-04 15:00:00,86.75,86.9,86.75,86.87,1100.0,48.3296,48.4132,48.3296,48.3965,1100.0
2011-11-04 15:30:00,86.9,86.94,86.75,86.9,3400.0,48.4132,48.4355,48.3296,48.4132,3400.0
2011-11-07 09:30:00,86.9,86.9,86.62,86.62,4100.0,48.4132,48.4132,48.2572,48.2572,4100.0
2011-11-07 10:00:00,86.68,86.68,86.62,86.62,500.0,48.2907,48.2907,48.2572,48.2572,500.0
2011-11-07 10:30:00,86.68,87.11,86.68,87.11,1000.0,48.2907,48.5302,48.2907,48.5302,1000.0
2011-11-07 11:00:00,87.03,87.04,86.9,86.9,1900.0,48.4856,48.4912,48.4132,48.4132,1900.0
2011-11-07 11:30:00,86.99,87.19,86.99,87.13,1900.0,48.4634,48.5748,48.4634,48.5414,1900.0
2011-11-07 12:00:00,87.28,87.54,87.28,87.54,1200.0,48.6249,48.7698,48.6249,48.7698,1200.0
2011-11-07 12:30:00,87.52,87.67,87.32,87.55,4800.0,48.7586,48.8422,48.6472,48.7753,4800.0
2011-11-07 13:00:00,87.39,87.53,87.37,87.53,1600.0,48.6862,48.7642,48.6751,48.7642,1600.0
2011-11-07 13:30:00,87.54,87.72,87.44,87.47,1100.0,48.7698,48.8701,48.7141,48.7308,1100.0
2011-11-07 14:00:00,87.26,87.49,87.2,87.33,8100.0,48.6138,48.7419,48.5804,48.6528,8100.0
2011-11-07 14:30:00,87.38,87.44,87.38,87.4,1300.0,48.6806,48.7141,48.6806,48.6918,1300.0
2011-11-07 15:00:00,87.11,87.25,87.03,87.16,1600.0,48.5302,48.6082,48.4856,48.5581,1600.0
2011-11-07 15:30:00,87.15,87.15,86.96,86.96,400.0,48.5525,48.5525,48.4466,48.4466,400.0
2011-11-08 09:30:00,86.98,86.98,86.7,86.77,1600.0,48.4578,48.4578,48.3018,48.3408,1600.0
2011-11-08 10:00:00,86.85,86.87,86.83,86.83,600.0,48.3854,48.3965,48.3742,48.3742,600.0
2011-11-08 10:30:00,87.03,87.18,87.03,87.11,8000.0,48.4856,48.5692,48.4856,48.5302,8000.0
2011-11-08 11:00:00,87.02,87.3,86.99,86.99,1100.0,48.4801,48.6361,48.4634,48.4634,1100.0
2011-11-08 11:30:00,87.26,87.26,87.23,87.23,600.0,48.6138,48.6138,48.5971,48.5971,600.0
2011-11-08 12:00:00,87.14,87.16,87.04,87.08,6100.0,48.5469,48.5581,48.4912,48.5135,6100.0
2011-11-08 12:30:00,87.08,87.08,87.04,87.07,1400.0,48.5135,48.5135,48.4912,48.5079,1400.0
2011-11-08 13:00:00,87.07,87.2,87.07,87.09,3300.0,48.5079,48.5804,48.5079,48.5191,3300.0
2011-11-08 13:30:00,86.8,86.8,86.56,86.56,6200.0,48.3575,48.3575,48.2238,48.2238,6200.0
2011-11-08 14:00:00,86.69,86.69,86.5,86.5,3000.0,48.2962,48.2962,48.1904,48.1904,3000.0
2011-11-08 14:30:00,86.45,86.45,86.23,86.26,7300.0,48.1625,48.1625,48.04,48.0567,7300.0
2011-11-08 15:00:00,86.27,86.32,86.21,86.22,1300.0,48.0622,48.0901,48.0288,48.0344,1300.0
2011-11-08 15:30:00,86.18,86.18,85.97,86.13,4900.0,48.0121,48.0121,47.8951,47.9842,4900.0
2011-11-09 09:30:00,86.39,86.79,86.39,86.6,2100.0,48.1291,48.3519,48.1291,48.2461,2100.0
2011-11-09 10:00:00,86.8,86.8,86.68,86.76,7100.0,48.3575,48.3575,48.2907,48.3352,7100.0
2011-11-09 10:30:00,86.73,86.75,86.67,86.67,2200.0,48.3185,48.3296,48.2851,48.2851,2200.0
2011-11-09 11:00:00,86.6,86.6,86.47,86.47,2000.0,48.2461,48.2461,48.1737,48.1737,2000.0
2011-11-09 11:30:00,86.42,86.42,86.38,86.38,1500.0,48.1458,48.1458,48.1235,48.1235,1500.0
2011-11-09 12:00:00,86.51,86.59,86.51,86.59,19000.0,48.1959,48.2405,48.1959,48.2405,19000.0
2011-11-09 12:30:00,86.55,86.55,86.39,86.39,2100.0,48.2182,48.2182,48.1291,48.1291,2100.0
2011-11-09 13:00:00,86.13,86.13,86.13,86.13,200.0,47.9842,47.9842,47.9842,47.9842,200.0
2011-11-09 13:30:00,86.16,86.37,86.15,86.25,4000.0,48.001,48.1179,47.9954,48.0511,4000.0
2011-11-09 14:00:00,86.32,86.5,86.32,86.5,1100.0,48.0901,48.1904,48.0901,48.1904,1100.0
2011-11-09 14:30:00,86.5,86.5,86.5,86.5,0.0,48.1904,48.1904,48.1904,48.1904,0.0
2011-11-09 15:00:00,86.46,86.46,86.46,86.46,100.0,48.1681,48.1681,48.1681,48.1681,100.0
2011-11-09 15:30:00,86.0,86.51,86.0,86.51,2800.0,47.9118,48.1959,47.9118,48.1959,2800.0
2011-11-10 09:30:00,85.79,86.01,85.55,86.01,6600.0,47.7948,47.9174,47.6611,47.9174,6600.0
2011-11-10 10:00:00,86.14,86.16,86.11,86.11,500.0,47.9898,48.001,47.9731,47.9731,500.0
2011-11-10 10:30:00,86.19,86.65,85.9,85.9,4300.0,48.0177,48.2739,47.8561,47.8561,4300.0
2011-11-10 11:00:00,85.85,85.86,85.6,85.6,6000.0,47.8282,47.8338,47.689,47.689,6000.0
2011-11-10 11:30:00,85.86,85.86,85.86,85.86,2300.0,47.8338,47.8338,47.8338,47.8338,2300.0
2011-11-10 12:00:00,85.7,85.7,85.65,85.67,1300.0,47.7447,47.7447,47.7168,47.728,1300.0
2011-11-10 12:30:00,85.61,85.61,85.42,85.47,1200.0,47.6945,47.6945,47.5887,47.6165,1200.0
2011-11-10 13:00:00,85.31,85.38,84.82,85.08,9800.0,47.5274,47.5664,47.2544,47.3993,9800.0
2011-11-10 13:30:00,85.12,85.46,85.12,85.46,2000.0,47.4216,47.611,47.4216,47.611,2000.0
2011-11-10 14:00:00,85.38,85.43,85.38,85.39,300.0,47.5664,47.5943,47.5664,47.572,300.0
2011-11-10 14:30:00,85.54,85.62,85.49,85.61,3100.0,47.6555,47.7001,47.6277,47.6945,3100.0
2011-11-10 15:00:00,85.7,85.87,85.65,85.87,3000.0,47.7447,47.8394,47.7168,47.8394,3000.0
2011-11-10 15:30:00,85.72,85.85,85.67,85.7,5900.0,47.7558,47.8282,47.728,47.7447,5900.0
2011-11-11 09:30:00,85.5,85.83,85.16,85.19,3100.0,47.6333,47.8171,47.4438,47.4606,3100.0
2011-11-11 10:00:00,85.25,85.46,85.25,85.4,2000.0,47.494,47.611,47.494,47.5775,2000.0
2011-11-11 10:30:00,85.31,85.35,85.08,85.08,800.0,47.5274,47.5497,47.3993,47.3993,800.0
2011-11-11 11:00:00,85.55,85.55,85.16,85.33,3100.0,47.6611,47.6611,47.4438,47.5385,3100.0
2011-11-11 11:30:00,85.12,85.12,85.12,85.12,2400.0,47.4216,47.4216,47.4216,47.4216,2400.0
2011-11-11 12:00:00,85.15,85.15,85.15,85.15,1400.0,47.4383,47.4383,47.4383,47.4383,1400.0
2011-11-11 12:30:00,85.15,85.37,85.13,85.32,2200.0,47.4383,47.5608,47.4271,47.533,2200.0
2011-11-11 13:00:00,85.32,85.32,85.32,85.32,0.0,47.533,47.533,47.533,47.533,0.0
2011-11-11 13:30:00,85.39,85.39,85.31,85.31,1000.0,47.572,47.572,47.5274,47.5274,1000.0
2011-11-11 14:00:00,85.32,85.32,85.32,85.32,300.0,47.533,47.533,47.533,47.533,300.0
2011-11-11 14:30:00,85.33,85.33,85.21,85.25,1500.0,47.5385,47.5385,47.4717,47.494,1500.0
2011-11-11 15:00:00,85.35,85.35,85.27,85.27,400.0,47.5497,47.5497,47.5051,47.5051,400.0
2011-11-11 15:30:00,85.25,85.25,85.25,85.25,200.0,47.494,47.494,47.494,47.494,200.0
2011-11-14 09:30:00,85.59,85.7,85.33,85.7,3300.0,47.6834,47.7447,47.5385,47.7447,3300.0
2011-11-14 10:00:00,85.58,85.58,85.36,85.36,2000.0,47.6778,47.6778,47.5553,47.5553,2000.0
2011-11-14 10:30:00,85.5,85.5,85.46,85.46,200.0,47.6333,47.6333,47.611,47.611,200.0
2011-11-14 11:00:00,85.68,85.68,85.68,85.68,100.0,47.7335,47.7335,47.7335,47.7335,100.0
2011-11-14 11:30:00,85.7,85.84,85.69,85.77,3300.0,47.7447,47.8227,47.7391,47.7837,3300.0
2011-11-14 12:00:00,85.9,85.94,85.85,85.93,4000.0,47.8561,47.8784,47.8282,47.8728,4000.0
2011-11-14 12:30:00,85.88,85.88,85.72,85.72,1800.0,47.845,47.845,47.7558,47.7558,1800.0
2011-11-14 13:00:00,85.72,85.72,85.72,85.72,0.0,47.7558,47.7558,47.7558,47.7558,0.0
2011-11-14 13:30:00,85.48,85.58,85.45,85.54,7300.0,47.6221,47.6778,47.6054,47.6555,7300.0
2011-11-14 14:00:00,85.59,85.59,85.44,85.44,2000.0,47.6834,47.6834,47.5998,47.5998,2000.0
2011-11-14 14:30:00,85.47,85.47,85.47,85.47,100.0,47.6165,47.6165,47.6165,47.6165,100.0
2011-11-14 15:00:00,85.67,85.67,85.57,85.57,600.0,47.728,47.728,47.6723,47.6723,600.0
2011-11-14 15:30:00,85.57,85.57,85.57,85.57,0.0,47.6723,47.6723,47.6723,47.6723,0.0
2011-11-15 09:30:00,85.49,85.52,85.22,85.22,9800.0,47.6277,47.6444,47.4773,47.4773,9800.0
2011-11-15 10:00:00,85.23,85.51,85.23,85.48,1800.0,47.4828,47.6388,47.4828,47.6221,1800.0
2011-11-15 10:30:00,85.48,85.55,85.48,85.54,1600.0,47.6221,47.6611,47.6221,47.6555,1600.0
2011-11-15 11:00:00,85.52,85.85,85.52,85.85,3300.0,47.6444,47.8282,47.6444,47.8282,3300.0
2011-11-15 11:30:00,85.65,85.75,85.62,85.75,1300.0,47.7168,47.7725,47.7001,47.7725,1300.0
2011-11-15 12:00:00,85.66,85.66,85.44,85.61,1900.0,47.7224,47.7224,47.5998,47.6945,1900.0
2011-11-15 12:30:00,85.4,85.46,85.3,85.3,6400.0,47.5775,47.611,47.5218,47.5218,6400.0
2011-11-15 13:00:00,85.18,85.18,85.14,85.17,2500.0,47.455,47.455,47.4327,47.4494,2500.0
2011-11-15 13:30:00,85.02,85.15,84.96,85.15,2000.0,47.3658,47.4383,47.3324,47.4383,2000.0
2011-11-15 14:00:00,85.22,85.28,85.13,85.13,1000.0,47.4773,47.5107,47.4271,47.4271,1000.0
2011-11-15 14:30:00,85.21,85.23,85.21,85.23,500.0,47.4717,47.4828,47.4717,47.4828,500.0
2011-11-15 15:00:00,85.23,85.23,85.23,85.23,0.0,47.4828,47.4828,47.4828,47.4828,0.0
2011-11-15 15:30:00,85.22,85.24,85.19,85.19,1600.0,47.4773,47.4884,47.4606,47.4606,1600.0
2011-11-16 09:30:00,85.36,85.36,85.14,85.19,900.0,47.5553,47.5553,47.4327,47.4606,900.0
2011-11-16 10:00:00,85.19,85.19,85.19,85.19,900.0,47.4606,47.4606,47.4606,47.4606,900.0
2011-11-16 10:30:00,85.15,85.2,85.14,85.14,3000.0,47.4383,47.4661,47.4327,47.4327,3000.0
2011-11-16 11:00:00,85.14,85.14,85.14,85.14,500.0,47.4327,47.4327,47.4327,47.4327,500.0
2011-11-16 11:30:00,85.16,85.16,85.16,85.16,100.0,47.4438,47.4438,47.4438,47.4438,100.0
2011-11-16 12:00:00,85.23,85.23,85.19,85.23,700.0,47.4828,47.4828,47.4606,47.4828,700.0
2011-11-16 12:30:00,85.2,85.21,85.17,85.17,1600.0,47.4661,47.4717,47.4494,47.4494,1600.0
2011-11-16 13:00:00,85.12,85.13,85.12,85.13,800.0,47.4216,47.4271,47.4216,47.4271,800.0
2011-11-16 13:30:00,85.0,85.0,84.88,84.94,2000.0,47.3547,47.3547,47.2878,47.3213,2000.0
2011-11-16 14:00:00,84.97,85.08,84.97,85.08,300.0,47.338,47.3993,47.338,47.3993,300.0
2011-11-16 14:30:00,85.08,85.26,85.08,85.26,1500.0,47.3993,47.4995,47.3993,47.4995,1500.0
2011-11-16 15:00:00,85.26,85.26,85.21,85.21,300.0,47.4995,47.4995,47.4717,47.4717,300.0
2011-11-16 15:30:00,85.27,85.32,85.18,85.26,2200.0,47.5051,47.533,47.455,47.4995,2200.0
2011-11-17 09:30:00,84.63,85.06,84.63,85.04,15400.0,47.1486,47.3881,47.1486,47.377,15400.0
2011-11-17 10:00:00,85.11,85.11,85.08,85.09,800.0,47.416,47.416,47.3993,47.4048,800.0
2011-11-17 10:30:00,85.04,85.08,85.0,85.08,1100.0,47.377,47.3993,47.3547,47.3993,1100.0
2011-11-17 11:00:00,85.08,85.08,84.88,84.96,5300.0,47.3993,47.3993,47.2878,47.3324,5300.0
2011-11-17 11:30:00,85.04,85.04,84.74,84.8,4100.0,47.377,47.377,47.2099,47.2433,4100.0
2011-11-17 12:00:00,84.94,84.99,84.94,84.99,4500.0,47.3213,47.3491,47.3213,47.3491,4500.0
2011-11-17 12:30:00,85.12,85.16,85.12,85.16,500.0,47.4216,47.4438,47.4216,47.4438,500.0
2011-11-17 13:00:00,85.3,85.33,85.25,85.25,8700.0,47.5218,47.5385,47.494,47.494,8700.0
2011-11-17 13:30:00,85.37,85.49,85.22,85.48,4400.0,47.5608,47.6277,47.4773,47.6221,4400.0
2011-11-17 14:00:00,85.45,85.51,85.29,85.34,5300.0,47.6054,47.6388,47.5163,47.5441,5300.0
2011-11-17 14:30:00,85.52,85.52,85.29,85.49,700.0,47.6444,47.6444,47.5163,47.6277,700.0
2011-11-17 15:00:00,85.48,85.49,85.35,85.44,5000.0,47.6221,47.6277,47.5497,47.5998,5000.0
2011-11-17 15:30:00,85.47,85.47,85.21,85.21,6200.0,47.6165,47.6165,47.4717,47.4717,6200.0
2011-11-18 09:30:00,85.43,85.43,85.07,85.07,1800.0,47.5943,47.5943,47.3937,47.3937,1800.0
2011-11-18 10:00:00,85.04,85.15,85.04,85.15,900.0,47.377,47.4383,47.377,47.4383,900.0
2011-11-18 10:30:00,85.18,85.19,84.82,84.82,2400.0,47.455,47.4606,47.2544,47.2544,2400.0
2011-11-18 11:00:00,85.13,85.16,85.13,85.16,1400.0,47.4271,47.4438,47.4271,47.4438,1400.0
2011-11-18 11:30:00,85.2,85.23,84.95,85.23,2100.0,47.4661,47.4828,47.3268,47.4828,2100.0
2011-11-18 12:00:00,85.25,85.3,85.25,85.3,500.0,47.494,47.5218,47.494,47.5218,500.0
2011-11-18 12:30:00,85.25,85.25,85.11,85.11,3700.0,47.494,47.494,47.416,47.416,3700.0
2011-11-18 13:00:00,84.83,84.93,84.83,84.93,700.0,47.26,47.3157,47.26,47.3157,700.0
2011-11-18 13:30:00,84.93,84.93,84.93,84.93,200.0,47.3157,47.3157,47.3157,47.3157,200.0
2011-11-18 14:00:00,84.93,84.93,84.93,84.93,0.0,47.3157,47.3157,47.3157,47.3157,0.0
2011-11-18 14:30:00,85.21,85.26,85.2,85.26,1900.0,47.4717,47.4995,47.4661,47.4995,1900.0
2011-11-18 15:00:00,85.23,85.23,85.14,85.14,1400.0,47.4828,47.4828,47.4327,47.4327,1400.0
2011-11-18 15:30:00,85.14,85.28,85.14,85.26,1500.0,47.4327,47.5107,47.4327,47.4995,1500.0
2011-11-21 09:30:00,85.33,85.33,85.08,85.17,4800.0,47.5385,47.5385,47.3993,47.4494,4800.0
2011-11-21 10:00:00,85.08,85.15,85.05,85.15,6800.0,47.3993,47.4383,47.3826,47.4383,6800.0
2011-11-21 10:30:00,85.11,85.27,85.11,85.26,1200.0,47.416,47.5051,47.416,47.4995,1200.0
2011-11-21 11:00:00,85.3,85.3,85.2,85.2,600.0,47.5218,47.5218,47.4661,47.4661,600.0
2011-11-21 11:30:00,85.09,85.24,85.05,85.05,10800.0,47.4048,47.4884,47.3826,47.3826,10800.0
2011-11-21 12:00:00,85.0,85.12,85.0,85.12,10400.0,47.3547,47.4216,47.3547,47.4216,10400.0
2011-11-21 12:30:00,85.09,85.09,85.0,85.0,2000.0,47.4048,47.4048,47.3547,47.3547,2000.0
2011-11-21 13:00:00,85.02,85.03,84.94,84.98,2800.0,47.3658,47.3714,47.3213,47.3436,2800.0
2011-11-21 13:30:00,84.9,84.99,84.9,84.95,400.0,47.299,47.3491,47.299,47.3268,400.0
2011-11-21 14:00:00,84.96,85.12,84.96,85.1,900.0,47.3324,47.4216,47.3324,47.4104,900.0
2011-11-21 14:30:00,85.04,85.04,84.9,84.9,500.0,47.377,47.377,47.299,47.299,500.0
2011-11-21 15:00:00,84.9,84.9,84.88,84.88,400.0,47.299,47.299,47.2878,47.2878,400.0
2011-11-21 15:30:00,84.88,84.96,84.82,84.85,2300.0,47.2878,47.3324,47.2544,47.2711,2300.0
2011-11-22 09:30:00,84.63,84.81,84.43,84.59,17100.0,47.1486,47.2488,47.0371,47.1263,17100.0
2011-11-22 10:00:00,84.59,84.59,84.59,84.59,0.0,47.1263,47.1263,47.1263,47.1263,0.0
2011-11-22 10:30:00,84.5,84.7,84.5,84.7,600.0,47.0761,47.1876,47.0761,47.1876,600.0
2011-11-22 11:00:00,84.6,84.6,84.6,84.6,100.0,47.1319,47.1319,47.1319,47.1319,100.0
2011-11-22 11:30:00,84.67,84.67,84.5,84.57,8900.0,47.1709,47.1709,47.0761,47.1151,8900.0
2011-11-22 12:00:00,84.5,84.56,84.15,84.16,76800.0,47.0761,47.1096,46.8812,46.8867,76800.0
2011-11-22 12:30:00,84.17,84.43,84.16,84.4,5400.0,46.8923,47.0371,46.8867,47.0204,5400.0
2011-11-22 13:00:00,84.59,84.64,84.59,84.64,300.0,47.1263,47.1541,47.1263,47.1541,300.0
2011-11-22 13:30:00,84.62,84.63,84.59,84.59,400.0,47.143,47.1486,47.1263,47.1263,400.0
2011-11-22 14:00:00,84.65,84.8,84.53,84.76,1800.0,47.1597,47.2433,47.0929,47.221,1800.0
2011-11-22 14:30:00,84.48,84.71,84.48,84.58,11200.0,47.065,47.1931,47.065,47.1207,11200.0
2011-11-22 15:00:00,84.63,84.74,84.53,84.62,10900.0,47.1486,47.2099,47.0929,47.143,10900.0
2011-11-22 15:30:00,84.59,84.76,84.58,84.62,15600.0,47.1263,47.221,47.1207,47.143,15600.0
2011-11-23 09:30:00,84.8,84.93,84.73,84.8,5100.0,47.2433,47.3157,47.2043,47.2433,5100.0
2011-11-23 10:00:00,84.89,84.98,84.89,84.97,4700.0,47.2934,47.3436,47.2934,47.338,4700.0
2011-11-23 10:30:00,85.09,85.11,85.02,85.02,2300.0,47.4048,47.416,47.3658,47.3658,2300.0
2011-11-23 11:00:00,85.02,85.02,85.02,85.02,0.0,47.3658,47.3658,47.3658,47.3658,0.0
2011-11-23 11:30:00,85.0,85.0,85.0,85.0,800.0,47.3547,47.3547,47.3547,47.3547,800.0
2011-11-23 12:00:00,84.9,84.95,84.9,84.91,5300.0,47.299,47.3268,47.299,47.3046,5300.0
2011-11-23 12:30:00,85.01,85.01,84.9,84.96,3100.0,47.3603,47.3603,47.299,47.3324,3100.0
2011-11-23 13:00:00,85.08,85.28,85.04,85.1,8100.0,47.3993,47.5107,47.377,47.4104,8100.0
2011-11-23 13:30:00,85.24,85.27,85.24,85.27,500.0,47.4884,47.5051,47.4884,47.5051,500.0
2011-11-23 14:00:00,85.29,85.33,85.27,85.33,1700.0,47.5163,47.5385,47.5051,47.5385,1700.0
2011-11-23 14:30:00,85.31,85.31,85.27,85.3,2700.0,47.5274,47.5274,47.5051,47.5218,2700.0
2011-11-23 15:00:00,85.35,85.38,85.3,85.37,1500.0,47.5497,47.5664,47.5218,47.5608,1500.0
2011-11-23 15:30:00,85.4,85.42,85.36,85.41,2700.0,47.5775,47.5887,47.5553,47.5831,2700.0
2011-11-25 09:30:00,86.0,86.28,85.51,86.14,8200.0,47.9118,48.0678,47.6388,47.9898,8200.0
2011-11-25 10:00:00,85.96,86.03,85.35,85.35,18500.0,47.8895,47.9285,47.5497,47.5497,18500.0
2011-11-25 10:30:00,85.35,85.4,85.11,85.11,1600.0,47.5497,47.5775,47.416,47.416,1600.0
2011-11-25 11:00:00,85.31,85.37,84.85,84.85,8200.0,47.5274,47.5608,47.2711,47.2711,8200.0
2011-11-25 11:30:00,84.86,84.87,84.65,84.65,11700.0,47.2767,47.2823,47.1597,47.1597,11700.0
2011-11-25 12:00:00,84.61,84.61,84.5,84.58,2100.0,47.1374,47.1374,47.0761,47.1207,2100.0
2011-11-25 12:30:00,84.53,84.53,84.38,84.38,5400.0,47.0929,47.0929,47.0093,47.0093,5400.0
2011-11-28 09:30:00,83.63,83.72,83.17,83.72,9100.0,46.5915,46.6416,46.3352,46.6416,9100.0
2011-11-28 10:00:00,83.63,83.63,83.6,83.6,300.0,46.5915,46.5915,46.5747,46.5747,300.0
2011-11-28 10:30:00,83.83,83.83,83.67,83.67,200.0,46.7029,46.7029,46.6137,46.6137,200.0
2011-11-28 11:00:00,83.87,83.87,83.87,83.87,300.0,46.7252,46.7252,46.7252,46.7252,300.0
2011-11-28 11:30:00,84.0,84.0,84.0,84.0,1600.0,46.7976,46.7976,46.7976,46.7976,1600.0
2011-11-28 12:00:00,84.07,84.29,84.04,84.29,2900.0,46.8366,46.9591,46.8199,46.9591,2900.0
2011-11-28 12:30:00,84.35,84.35,84.33,84.33,300.0,46.9926,46.9926,46.9814,46.9814,300.0
2011-11-28 13:00:00,84.21,84.3,84.21,84.3,3000.0,46.9146,46.9647,46.9146,46.9647,3000.0
2011-11-28 13:30:00,84.21,84.33,84.21,84.33,1200.0,46.9146,46.9814,46.9146,46.9814,1200.0
2011-11-28 14:00:00,84.34,84.34,84.28,84.34,700.0,46.987,46.987,46.9536,46.987,700.0
2011-11-28 14:30:00,84.49,84.55,84.49,84.51,3300.0,47.0706,47.104,47.0706,47.0817,3300.0
2011-11-28 15:00:00,84.53,84.53,84.48,84.51,1000.0,47.0929,47.0929,47.065,47.0817,1000.0
2011-11-28 15:30:00,84.45,84.45,84.4,84.45,700.0,47.0483,47.0483,47.0204,47.0483,700.0
2011-11-29 09:30:00,84.44,84.44,83.98,84.0,3200.0,47.0427,47.0427,46.7864,46.7976,3200.0
2011-11-29 10:00:00,83.95,84.03,83.78,83.78,8500.0,46.7697,46.8143,46.675,46.675,8500.0
2011-11-29 10:30:00,83.84,83.84,83.7,83.7,600.0,46.7084,46.7084,46.6305,46.6305,600.0
2011-11-29 11:00:00,83.57,83.57,83.57,83.57,200.0,46.558,46.558,46.558,46.558,200.0
2011-11-29 11:30:00,83.7,83.89,83.7,83.89,700.0,46.6305,46.7363,46.6305,46.7363,700.0
2011-11-29 12:00:00,83.98,83.98,83.87,83.87,700.0,46.7864,46.7864,46.7252,46.7252,700.0
2011-11-29 12:30:00,84.1,84.1,84.1,84.1,200.0,46.8533,46.8533,46.8533,46.8533,200.0
2011-11-29 13:00:00,84.22,84.22,84.22,84.22,600.0,46.9202,46.9202,46.9202,46.9202,600.0
2011-11-29 13:30:00,84.05,84.42,84.05,84.42,300.0,46.8254,47.0316,46.8254,47.0316,300.0
2011-11-29 14:00:00,84.1,84.1,84.1,84.1,900.0,46.8533,46.8533,46.8533,46.8533,900.0
2011-11-29 14:30:00,84.33,84.33,84.15,84.15,3200.0,46.9814,46.9814,46.8812,46.8812,3200.0
2011-11-29 15:00:00,84.02,84.1,83.93,84.07,15600.0,46.8087,46.8533,46.7586,46.8366,15600.0
2011-11-29 15:30:00,83.98,84.0,83.85,83.85,1000.0,46.7864,46.7976,46.714,46.714,1000.0
2011-11-30 09:30:00,83.56,83.56,82.92,82.95,10700.0,46.7411,46.7411,46.3831,46.3998,10700.0
2011-11-30 10:00:00,83.03,83.36,82.94,83.17,5800.0,46.4446,46.6292,46.3942,46.5229,5800.0
2011-11-30 10:30:00,83.0,83.14,82.92,83.14,4500.0,46.4278,46.5061,46.3831,46.5061,4500.0
2011-11-30 11:00:00,83.0,83.18,82.93,83.04,3500.0,46.4278,46.5285,46.3886,46.4502,3500.0
2011-11-30 11:30:00,83.36,83.53,83.36,83.53,1900.0,46.6292,46.7243,46.6292,46.7243,1900.0
2011-11-30 12:00:00,83.46,83.59,83.46,83.59,1200.0,46.6851,46.7578,46.6851,46.7578,1200.0
2011-11-30 12:30:00,83.35,83.35,83.35,83.35,2200.0,46.6236,46.6236,46.6236,46.6236,2200.0
2011-11-30 13:00:00,83.5,83.5,83.43,83.46,2700.0,46.7075,46.7075,46.6683,46.6851,2700.0
2011-11-30 13:30:00,83.45,83.53,83.35,83.53,2300.0,46.6795,46.7243,46.6236,46.7243,2300.0
2011-11-30 14:00:00,83.59,83.59,83.37,83.44,4000.0,46.7578,46.7578,46.6348,46.6739,4000.0
2011-11-30 14:30:00,83.49,83.55,83.44,83.55,1500.0,46.7019,46.7355,46.6739,46.7355,1500.0
2011-11-30 15:00:00,83.33,83.33,83.23,83.23,7700.0,46.6124,46.6124,46.5565,46.5565,7700.0
2011-11-30 15:30:00,83.32,83.43,83.16,83.43,7300.0,46.6068,46.6683,46.5173,46.6683,7300.0
2011-12-01 09:30:00,84.31,84.31,82.45,82.45,11200.0,47.1606,47.1606,46.1202,46.1202,11200.0
2011-12-01 10:00:00,82.49,82.54,82.49,82.5,800.0,46.1425,46.1705,46.1425,46.1481,800.0
2011-12-01 10:30:00,82.44,82.72,82.43,82.65,6100.0,46.1146,46.2712,46.109,46.232,6100.0
2011-12-01 11:00:00,82.69,83.12,82.68,83.07,5700.0,46.2544,46.4949,46.2488,46.467,5700.0
2011-12-01 11:30:00,82.99,82.99,82.99,82.99,100.0,46.4222,46.4222,46.4222,46.4222,100.0
2011-12-01 12:00:00,82.79,82.87,82.72,82.74,2500.0,46.3103,46.3551,46.2712,46.2824,2500.0
2011-12-01 12:30:00,82.87,82.87,82.84,82.86,2500.0,46.3551,46.3551,46.3383,46.3495,2500.0
2011-12-01 13:00:00,82.88,82.88,82.84,82.84,200.0,46.3607,46.3607,46.3383,46.3383,200.0
2011-12-01 13:30:00,82.74,82.74,82.53,82.53,1100.0,46.2824,46.2824,46.1649,46.1649,1100.0
2011-12-01 14:00:00,82.65,82.69,82.55,82.65,5800.0,46.232,46.2544,46.1761,46.232,5800.0
2011-12-01 14:30:00,82.56,82.57,82.56,82.57,1000.0,46.1817,46.1873,46.1817,46.1873,1000.0
2011-12-01 15:00:00,82.8,82.8,82.8,82.8,100.0,46.3159,46.3159,46.3159,46.3159,100.0
2011-12-01 15:30:00,82.81,83.12,82.81,83.12,700.0,46.3215,46.4949,46.3215,46.4949,700.0
2011-12-02 09:30:00,83.04,83.94,83.04,83.72,12800.0,46.4502,46.9536,46.4502,46.8306,12800.0
2011-12-02 10:00:00,83.81,83.83,83.57,83.75,5900.0,46.8809,46.8921,46.7466,46.8473,5900.0
2011-12-02 10:30:00,83.78,83.8,83.6,83.72,2000.0,46.8641,46.8753,46.7634,46.8306,2000.0
2011-12-02 11:00:00,83.72,84.18,83.72,84.11,4700.0,46.8306,47.0879,46.8306,47.0487,4700.0
2011-12-02 11:30:00,83.93,84.29,83.93,84.29,2400.0,46.948,47.1494,46.948,47.1494,2400.0
2011-12-02 12:00:00,84.23,84.23,83.98,83.98,2400.0,47.1158,47.1158,46.976,46.976,2400.0
2011-12-02 12:30:00,84.25,84.25,84.15,84.15,600.0,47.127,47.127,47.0711,47.0711,600.0
2011-12-02 13:00:00,84.21,84.25,84.2,84.2,5000.0,47.1046,47.127,47.0991,47.0991,5000.0
2011-12-02 13:30:00,84.37,84.37,84.21,84.21,400.0,47.1941,47.1941,47.1046,47.1046,400.0
2011-12-02 14:00:00,84.4,84.4,84.16,84.28,4600.0,47.2109,47.2109,47.0767,47.1438,4600.0
2011-12-02 14:30:00,84.2,84.38,84.15,84.2,8300.0,47.0991,47.1997,47.0711,47.0991,8300.0
2011-12-02 15:00:00,84.36,84.36,84.3,84.3,1800.0,47.1886,47.1886,47.155,47.155,1800.0
2011-12-02 15:30:00,84.36,84.42,84.3,84.31,2800.0,47.1886,47.2221,47.155,47.1606,2800.0
2011-12-05 09:30:00,84.29,84.55,84.29,84.46,6300.0,47.1494,47.2948,47.1494,47.2445,6300.0
2011-12-05 10:00:00,84.32,84.6,84.28,84.28,2500.0,47.1662,47.3228,47.1438,47.1438,2500.0
2011-12-05 10:30:00,84.4,84.4,83.95,84.33,19600.0,47.2109,47.2109,46.9592,47.1718,19600.0
2011-12-05 11:00:00,84.4,84.6,84.39,84.57,5000.0,47.2109,47.3228,47.2053,47.306,5000.0
2011-12-05 11:30:00,84.5,84.5,84.5,84.5,200.0,47.2669,47.2669,47.2669,47.2669,200.0
2011-12-05 12:00:00,84.59,84.59,84.41,84.58,3100.0,47.3172,47.3172,47.2165,47.3116,3100.0
2011-12-05 12:30:00,84.4,84.42,84.33,84.33,13700.0,47.2109,47.2221,47.1718,47.1718,13700.0
2011-12-05 13:00:00,84.5,84.5,84.5,84.5,2000.0,47.2669,47.2669,47.2669,47.2669,2000.0
2011-12-05 13:30:00,84.5,84.79,84.48,84.79,1500.0,47.2669,47.4291,47.2557,47.4291,1500.0
2011-12-05 14:00:00,84.79,84.89,84.61,84.89,1100.0,47.4291,47.485,47.3284,47.485,1100.0
2011-12-05 14:30:00,84.78,84.81,84.69,84.79,700.0,47.4235,47.4403,47.3731,47.4291,700.0
2011-12-05 15:00:00,84.73,84.85,84.72,84.8,5900.0,47.3955,47.4626,47.3899,47.4347,5900.0
2011-12-05 15:30:00,84.86,84.95,84.73,84.73,10700.0,47.4682,47.5186,47.3955,47.3955,10700.0
2011-12-06 09:30:00,84.74,85.1,84.53,85.1,2300.0,47.4011,47.6025,47.2836,47.6025,2300.0
2011-12-06 10:00:00,85.05,85.05,85.05,85.05,1200.0,47.5745,47.5745,47.5745,47.5745,1200.0
2011-12-06 10:30:00,84.79,84.83,84.79,84.83,200.0,47.4291,47.4515,47.4291,47.4515,200.0
2011-12-06 11:00:00,84.76,84.76,84.57,84.57,800.0,47.4123,47.4123,47.306,47.306,800.0
2011-12-06 11:30:00,84.75,84.75,84.7,84.7,500.0,47.4067,47.4067,47.3787,47.3787,500.0
2011-12-06 12:00:00,84.59,84.65,84.59,84.6,6900.0,47.3172,47.3508,47.3172,47.3228,6900.0
2011-12-06 12:30:00,84.66,84.67,84.66,84.66,1300.0,47.3564,47.362,47.3564,47.3564,1300.0
2011-12-06 13:00:00,84.59,84.66,84.59,84.66,200.0,47.3172,47.3564,47.3172,47.3564,200.0
2011-12-06 13:30:00,84.52,84.62,84.46,84.46,6100.0,47.278,47.334,47.2445,47.2445,6100.0
2011-12-06 14:00:00,84.43,84.43,84.38,84.38,3200.0,47.2277,47.2277,47.1997,47.1997,3200.0
2011-12-06 14:30:00,84.34,84.36,84.19,84.19,3900.0,47.1774,47.1886,47.0935,47.0935,3900.0
2011-12-06 15:00:00,84.23,84.32,84.17,84.3,1300.0,47.1158,47.1662,47.0823,47.155,1300.0
2011-12-06 15:30:00,84.28,84.31,84.28,84.31,1500.0,47.1438,47.1606,47.1438,47.1606,1500.0
2011-12-07 09:30:00,84.42,84.64,84.37,84.64,4700.0,47.2221,47.3452,47.1941,47.3452,4700.0
2011-12-07 10:00:00,84.49,84.49,84.49,84.49,200.0,47.2613,47.2613,47.2613,47.2613,200.0
2011-12-07 10:30:00,84.5,84.5,84.5,84.5,100.0,47.2669,47.2669,47.2669,47.2669,100.0
2011-12-07 11:00:00,84.4,84.41,84.39,84.41,7300.0,47.2109,47.2165,47.2053,47.2165,7300.0
2011-12-07 11:30:00,84.41,84.41,84.01,84.03,3400.0,47.2165,47.2165,46.9928,47.004,3400.0
2011-12-07 12:00:00,84.3,84.3,83.95,83.95,5000.0,47.155,47.155,46.9592,46.9592,5000.0
2011-12-07 12:30:00,83.92,84.22,83.92,84.0,2000.0,46.9424,47.1102,46.9424,46.9872,2000.0
2011-12-07 13:00:00,84.04,84.04,84.04,84.04,2200.0,47.0096,47.0096,47.0096,47.0096,2200.0
2011-12-07 13:30:00,84.13,84.38,84.13,84.34,2500.0,47.0599,47.1997,47.0599,47.1774,2500.0
2011-12-07 14:00:00,84.34,84.34,84.34,84.34,0.0,47.1774,47.1774,47.1774,47.1774,0.0
2011-12-07 14:30:00,84.32,84.53,84.32,84.53,700.0,47.1662,47.2836,47.1662,47.2836,700.0
2011-12-07 15:00:00,84.54,84.54,84.54,84.54,1000.0,47.2892,47.2892,47.2892,47.2892,1000.0
2011-12-07 15:30:00,84.4,84.6,84.4,84.6,14500.0,47.2109,47.3228,47.2109,47.3228,14500.0
2011-12-08 09:30:00,84.43,84.43,84.23,84.23,3300.0,47.2277,47.2277,47.1158,47.1158,3300.0
2011-12-08 10:00:00,84.54,84.64,84.54,84.59,1400.0,47.2892,47.3452,47.2892,47.3172,1400.0
2011-12-08 10:30:00,84.54,84.54,84.53,84.53,700.0,47.2892,47.2892,47.2836,47.2836,700.0
2011-12-08 11:00:00,84.69,84.8,84.69,84.8,2800.0,47.3731,47.4347,47.3731,47.4347,2800.0
2011-12-08 11:30:00,84.76,84.8,84.76,84.8,1400.0,47.4123,47.4347,47.4123,47.4347,1400.0
2011-12-08 12:00:00,84.78,84.78,84.74,84.74,1500.0,47.4235,47.4235,47.4011,47.4011,1500.0
2011-12-08 12:30:00,84.68,84.68,84.55,84.55,700.0,47.3675,47.3675,47.2948,47.2948,700.0
2011-12-08 13:00:00,84.72,84.83,84.7,84.83,1100.0,47.3899,47.4515,47.3787,47.4515,1100.0
2011-12-08 13:30:00,84.83,84.83,84.83,84.83,0.0,47.4515,47.4515,47.4515,47.4515,0.0
2011-12-08 14:00:00,84.72,84.77,84.54,84.71,4100.0,47.3899,47.4179,47.2892,47.3843,4100.0
2011-12-08 14:30:00,84.78,84.82,84.78,84.82,2300.0,47.4235,47.4459,47.4235,47.4459,2300.0
2011-12-08 15:00:00,84.9,84.9,84.72,84.86,4600.0,47.4906,47.4906,47.3899,47.4682,4600.0
2011-12-08 15:30:00,84.72,84.86,84.72,84.86,1000.0,47.3899,47.4682,47.3899,47.4682,1000.0
2011-12-09 09:30:00,84.91,84.91,84.74,84.76,3300.0,47.4962,47.4962,47.4011,47.4123,3300.0
2011-12-09 10:00:00,84.6,84.6,84.48,84.6,1300.0,47.3228,47.3228,47.2557,47.3228,1300.0
2011-12-09 10:30:00,84.36,84.6,84.35,84.6,500.0,47.1886,47.3228,47.183,47.3228,500.0
2011-12-09 11:00:00,84.51,84.51,84.3,84.3,700.0,47.2725,47.2725,47.155,47.155,700.0
2011-12-09 11:30:00,84.2,84.2,83.99,84.04,3200.0,47.0991,47.0991,46.9816,47.0096,3200.0
2011-12-09 12:00:00,83.97,83.97,83.84,83.84,4100.0,46.9704,46.9704,46.8977,46.8977,4100.0
2011-12-09 12:30:00,83.97,83.98,83.9,83.9,4600.0,46.9704,46.976,46.9312,46.9312,4600.0
2011-12-09 13:00:00,83.92,83.92,83.85,83.85,1700.0,46.9424,46.9424,46.9033,46.9033,1700.0
2011-12-09 13:30:00,83.87,83.92,83.8,83.92,1000.0,46.9145,46.9424,46.8753,46.9424,1000.0
2011-12-09 14:00:00,83.9,83.94,83.86,83.89,3000.0,46.9312,46.9536,46.9089,46.9256,3000.0
2011-12-09 14:30:00,83.85,83.85,83.84,83.84,2000.0,46.9033,46.9033,46.8977,46.8977,2000.0
2011-12-09 15:00:00,83.84,83.95,83.84,83.85,3000.0,46.8977,46.9592,46.8977,46.9033,3000.0
2011-12-09 15:30:00,83.82,83.87,83.73,83.75,7200.0,46.8865,46.9145,46.8361,46.8473,7200.0
2011-12-12 09:30:00,84.17,84.17,84.14,84.14,1800.0,47.0823,47.0823,47.0655,47.0655,1800.0
2011-12-12 10:00:00,84.15,84.15,84.15,84.15,100.0,47.0711,47.0711,47.0711,47.0711,100.0
2011-12-12 10:30:00,84.06,84.06,84.0,84.01,3100.0,47.0207,47.0207,46.9872,46.9928,3100.0
2011-12-12 11:00:00,84.03,84.08,84.03,84.08,700.0,47.004,47.0319,47.004,47.0319,700.0
2011-12-12 11:30:00,84.17,84.25,84.05,84.25,4700.0,47.0823,47.127,47.0151,47.127,4700.0
2011-12-12 12:00:00,84.25,84.25,84.25,84.25,0.0,47.127,47.127,47.127,47.127,0.0
2011-12-12 12:30:00,84.25,84.25,84.25,84.25,0.0,47.127,47.127,47.127,47.127,0.0
2011-12-12 13:00:00,84.0,84.0,84.0,84.0,1200.0,46.9872,46.9872,46.9872,46.9872,1200.0
2011-12-12 13:30:00,83.96,83.96,83.86,83.86,6500.0,46.9648,46.9648,46.9089,46.9089,6500.0
2011-12-12 14:00:00,83.94,83.94,83.89,83.89,600.0,46.9536,46.9536,46.9256,46.9256,600.0
2011-12-12 14:30:00,83.98,83.98,83.98,83.98,500.0,46.976,46.976,46.976,46.976,500.0
2011-12-12 15:00:00,84.06,84.06,84.01,84.01,500.0,47.0207,47.0207,46.9928,46.9928,500.0
2011-12-12 15:30:00,83.96,83.98,83.95,83.95,1600.0,46.9648,46.976,46.9592,46.9592,1600.0
2011-12-13 09:30:00,83.94,83.94,83.91,83.91,1400.0,46.9536,46.9536,46.9368,46.9368,1400.0
2011-12-13 10:00:00,83.97,83.97,83.89,83.97,2000.0,46.9704,46.9704,46.9256,46.9704,2000.0
2011-12-13 10:30:00,84.09,84.09,84.09,84.09,300.0,47.0375,47.0375,47.0375,47.0375,300.0
2011-12-13 11:00:00,84.04,84.04,84.04,84.04,400.0,47.0096,47.0096,47.0096,47.0096,400.0
2011-12-13 11:30:00,83.98,84.22,83.98,84.22,2000.0,46.976,47.1102,46.976,47.1102,2000.0
2011-12-13 12:00:00,84.21,84.27,84.21,84.27,3800.0,47.1046,47.1382,47.1046,47.1382,3800.0
2011-12-13 12:30:00,84.18,84.18,83.97,84.02,10900.0,47.0879,47.0879,46.9704,46.9984,10900.0
2011-12-13 13:00:00,84.33,84.52,84.33,84.5,2100.0,47.1718,47.278,47.1718,47.2669,2100.0
2011-12-13 13:30:00,84.54,84.64,84.5,84.61,4400.0,47.2892,47.3452,47.2669,47.3284,4400.0
2011-12-13 14:00:00,84.63,84.68,84.35,84.68,14900.0,47.3396,47.3675,47.183,47.3675,14900.0
2011-12-13 14:30:00,84.75,85.32,84.73,84.89,5000.0,47.4067,47.7255,47.3955,47.485,5000.0
2011-12-13 15:00:00,84.9,85.03,84.85,85.03,1200.0,47.4906,47.5633,47.4626,47.5633,1200.0
2011-12-13 15:30:00,85.05,85.05,84.72,84.8,1800.0,47.5745,47.5745,47.3899,47.4347,1800.0
2011-12-14 09:30:00,85.37,85.37,84.99,85.12,6400.0,47.7535,47.7535,47.541,47.6137,6400.0
2011-12-14 10:00:00,85.0,85.18,85.0,85.02,4700.0,47.5465,47.6472,47.5465,47.5577,4700.0
2011-12-14 10:30:00,85.03,85.08,85.03,85.08,1300.0,47.5633,47.5913,47.5633,47.5913,1300.0
2011-12-14 11:00:00,85.08,85.24,85.08,85.24,1000.0,47.5913,47.6808,47.5913,47.6808,1000.0
2011-12-14 11:30:00,85.23,85.24,85.07,85.07,600.0,47.6752,47.6808,47.5857,47.5857,600.0
2011-12-14 12:00:00,85.25,85.25,85.17,85.17,2100.0,47.6864,47.6864,47.6416,47.6416,2100.0
2011-12-14 12:30:00,85.14,85.21,85.1,85.21,3500.0,47.6249,47.664,47.6025,47.664,3500.0
2011-12-14 13:00:00,85.15,85.35,85.15,85.25,9600.0,47.6305,47.7423,47.6305,47.6864,9600.0
2011-12-14 13:30:00,85.25,85.5,85.25,85.4,15400.0,47.6864,47.8262,47.6864,47.7703,15400.0
2011-12-14 14:00:00,85.45,85.77,85.4,85.54,53900.0,47.7983,47.9773,47.7703,47.8486,53900.0
2011-12-14 14:30:00,85.5,86.0,85.5,85.7,137600.0,47.8262,48.1059,47.8262,47.9381,137600.0
2011-12-14 15:00:00,85.69,85.95,85.59,85.81,85300.0,47.9325,48.078,47.8766,47.9996,85300.0
2011-12-14 15:30:00,85.76,86.24,85.76,85.9,88800.0,47.9717,48.2402,47.9717,48.05,88800.0
2011-12-15 09:30:00,85.74,85.81,85.5,85.74,9400.0,47.9605,47.9996,47.8262,47.9605,9400.0
2011-12-15 10:00:00,84.83,85.71,84.83,85.65,1600.0,47.4515,47.9437,47.4515,47.9101,1600.0
2011-12-15 10:30:00,85.65,85.71,85.65,85.71,2000.0,47.9101,47.9437,47.9101,47.9437,2000.0
2011-12-15 11:00:00,85.85,85.85,85.85,85.85,500.0,48.022,48.022,48.022,48.022,500.0
2011-12-15 11:30:00,85.77,85.93,85.77,85.93,1900.0,47.9773,48.0668,47.9773,48.0668,1900.0
2011-12-15 12:00:00,85.85,85.85,85.67,85.83,1300.0,48.022,48.022,47.9213,48.0108,1300.0
2011-12-15 12:30:00,85.76,85.88,85.69,85.8,2800.0,47.9717,48.0388,47.9325,47.994,2800.0
2011-12-15 13:00:00,85.67,85.67,85.61,85.64,700.0,47.9213,47.9213,47.8878,47.9045,700.0
2011-12-15 13:30:00,85.63,85.72,85.55,85.58,3600.0,47.899,47.9493,47.8542,47.871,3600.0
2011-12-15 14:00:00,85.6,85.74,85.6,85.74,4700.0,47.8822,47.9605,47.8822,47.9605,4700.0
2011-12-15 14:30:00,85.78,85.78,85.62,85.7,3100.0,47.9829,47.9829,47.8934,47.9381,3100.0
2011-12-15 15:00:00,85.66,85.66,85.66,85.66,3700.0,47.9157,47.9157,47.9157,47.9157,3700.0
2011-12-15 15:30:00,85.7,85.85,85.68,85.83,1200.0,47.9381,48.022,47.9269,48.0108,1200.0
2011-12-16 09:30:00,86.25,86.25,85.89,85.96,3000.0,48.2458,48.2458,48.0444,48.0835,3000.0
2011-12-16 10:00:00,85.88,86.0,85.86,85.99,2100.0,48.0388,48.1059,48.0276,48.1003,2100.0
2011-12-16 10:30:00,85.97,85.99,85.97,85.99,500.0,48.0891,48.1003,48.0891,48.1003,500.0
2011-12-16 11:00:00,86.0,86.2,86.0,86.13,3200.0,48.1059,48.2178,48.1059,48.1786,3200.0
2011-12-16 11:30:00,86.15,86.37,86.15,86.35,7200.0,48.1898,48.3129,48.1898,48.3017,7200.0
2011-12-16 12:00:00,86.57,86.57,86.39,86.39,3700.0,48.4248,48.4248,48.3241,48.3241,3700.0
2011-12-16 12:30:00,86.4,86.48,86.23,86.23,1800.0,48.3297,48.3744,48.2346,48.2346,1800.0
2011-12-16 13:00:00,86.11,86.29,86.11,86.11,1100.0,48.1674,48.2681,48.1674,48.1674,1100.0
2011-12-16 13:30:00,86.22,86.4,86.2,86.36,7900.0,48.229,48.3297,48.2178,48.3073,7900.0
2011-12-16 14:00:00,86.3,86.35,86.14,86.25,2500.0,48.2737,48.3017,48.1842,48.2458,2500.0
2011-12-16 14:30:00,86.43,86.45,86.3,86.3,900.0,48.3464,48.3576,48.2737,48.2737,900.0
2011-12-16 15:00:00,86.28,86.38,86.16,86.16,2200.0,48.2625,48.3185,48.1954,48.1954,2200.0
2011-12-16 15:30:00,86.21,86.46,86.08,86.46,10100.0,48.2234,48.3632,48.1507,48.3632,10100.0
2011-12-19 09:30:00,86.59,86.7,86.39,86.55,3900.0,48.4359,48.4975,48.3241,48.4136,3900.0
2011-12-19 10:00:00,86.82,86.82,86.58,86.7,2100.0,48.5646,48.5646,48.4304,48.4975,2100.0
2011-12-19 10:30:00,86.6,86.79,86.6,86.68,2700.0,48.4415,48.5478,48.4415,48.4863,2700.0
2011-12-19 11:00:00,86.79,86.79,86.58,86.7,2700.0,48.5478,48.5478,48.4304,48.4975,2700.0
2011-12-19 11:30:00,86.75,86.79,86.75,86.76,1100.0,48.5254,48.5478,48.5254,48.531,1100.0
2011-12-19 12:00:00,86.72,86.72,86.71,86.71,200.0,48.5087,48.5087,48.5031,48.5031,200.0
2011-12-19 12:30:00,86.75,86.9,86.75,86.9,1400.0,48.5254,48.6094,48.5254,48.6094,1400.0
2011-12-19 13:00:00,86.78,87.02,86.61,87.01,2200.0,48.5422,48.6765,48.4471,48.6709,2200.0
2011-12-19 13:30:00,86.93,87.06,86.74,87.06,2900.0,48.6261,48.6989,48.5199,48.6989,2900.0
2011-12-19 14:00:00,86.99,87.27,86.99,87.23,5500.0,48.6597,48.8163,48.6597,48.7939,5500.0
2011-12-19 14:30:00,87.22,87.27,87.07,87.16,2900.0,48.7884,48.8163,48.7044,48.7548,2900.0
2011-12-19 15:00:00,87.08,87.15,87.0,87.0,1300.0,48.71,48.7492,48.6653,48.6653,1300.0
2011-12-19 15:30:00,86.93,87.29,86.91,87.22,11000.0,48.6261,48.8275,48.6149,48.7884,11000.0
2011-12-20 09:30:00,86.7,86.7,86.4,86.65,7400.0,48.4975,48.4975,48.3297,48.4695,7400.0
2011-12-20 10:00:00,86.53,86.66,86.45,86.58,3900.0,48.4024,48.4751,48.3576,48.4304,3900.0
2011-12-20 10:30:00,86.58,86.58,86.03,86.36,6500.0,48.4304,48.4304,48.1227,48.3073,6500.0
2011-12-20 11:00:00,86.3,86.35,86.0,86.27,12700.0,48.2737,48.3017,48.1059,48.2569,12700.0
2011-12-20 11:30:00,86.25,86.28,86.15,86.21,11200.0,48.2458,48.2625,48.1898,48.2234,11200.0
2011-12-20 12:00:00,86.23,86.38,86.2,86.38,5400.0,48.2346,48.3185,48.2178,48.3185,5400.0
2011-12-20 12:30:00,86.3,86.37,86.2,86.37,18100.0,48.2737,48.3129,48.2178,48.3129,18100.0
2011-12-20 13:00:00,86.14,86.14,86.0,86.02,1200.0,48.1842,48.1842,48.1059,48.1171,1200.0
2011-12-20 13:30:00,86.01,86.18,86.0,86.16,2500.0,48.1115,48.2066,48.1059,48.1954,2500.0
2011-12-20 14:00:00,86.09,86.09,86.05,86.06,700.0,48.1563,48.1563,48.1339,48.1395,700.0
2011-12-20 14:30:00,85.82,86.07,85.78,85.93,1600.0,48.0052,48.1451,47.9829,48.0668,1600.0
2011-12-20 15:00:00,85.89,85.97,85.89,85.97,600.0,48.0444,48.0891,48.0444,48.0891,600.0
2011-12-20 15:30:00,85.89,86.71,85.89,86.07,7200.0,48.0444,48.5031,48.0444,48.1451,7200.0
2011-12-21 09:30:00,85.97,85.97,85.59,85.88,6300.0,48.0891,48.0891,47.8766,48.0388,6300.0
2011-12-21 10:00:00,85.63,85.63,85.35,85.49,4000.0,47.899,47.899,47.7423,47.8206,4000.0
2011-12-21 10:30:00,85.43,85.52,85.43,85.52,2100.0,47.7871,47.8374,47.7871,47.8374,2100.0
2011-12-21 11:00:00,85.81,85.83,85.65,85.83,1700.0,47.9996,48.0108,47.9101,48.0108,1700.0
2011-12-21 11:30:00,85.67,85.67,85.59,85.66,1500.0,47.9213,47.9213,47.8766,47.9157,1500.0
2011-12-21 12:00:00,85.73,85.73,85.72,85.72,500.0,47.9549,47.9549,47.9493,47.9493,500.0
2011-12-21 12:30:00,85.56,85.56,85.3,85.41,4800.0,47.8598,47.8598,47.7144,47.7759,4800.0
2011-12-21 13:00:00,85.3,85.42,85.29,85.4,2400.0,47.7144,47.7815,47.7088,47.7703,2400.0
2011-12-21 13:30:00,85.4,85.4,85.4,85.4,0.0,47.7703,47.7703,47.7703,47.7703,0.0
2011-12-21 14:00:00,85.39,85.45,85.33,85.39,800.0,47.7647,47.7983,47.7311,47.7647,800.0
2011-12-21 14:30:00,85.43,85.44,85.25,85.25,6700.0,47.7871,47.7927,47.6864,47.6864,6700.0
2011-12-21 15:00:00,85.27,85.27,85.27,85.27,200.0,47.6976,47.6976,47.6976,47.6976,200.0
2011-12-21 15:30:00,85.37,85.37,85.23,85.23,4000.0,47.7535,47.7535,47.6752,47.6752,4000.0
2011-12-22 09:30:00,85.81,85.81,85.61,85.61,1900.0,47.9996,47.9996,47.8878,47.8878,1900.0
2011-12-22 10:00:00,85.63,85.72,85.52,85.72,2100.0,47.899,47.9493,47.8374,47.9493,2100.0
2011-12-22 10:30:00,85.72,85.95,85.61,85.95,2100.0,47.9493,48.078,47.8878,48.078,2100.0
2011-12-22 11:00:00,85.8,85.8,85.65,85.65,300.0,47.994,47.994,47.9101,47.9101,300.0
2011-12-22 11:30:00,85.54,85.63,85.54,85.63,200.0,47.8486,47.899,47.8486,47.899,200.0
2011-12-22 12:00:00,85.64,85.69,85.64,85.65,4800.0,47.9045,47.9325,47.9045,47.9101,4800.0
2011-12-22 12:30:00,85.6,85.63,85.6,85.62,1400.0,47.8822,47.899,47.8822,47.8934,1400.0
2011-12-22 13:00:00,85.63,85.63,85.52,85.55,1700.0,47.899,47.899,47.8374,47.8542,1700.0
2011-12-22 13:30:00,85.6,85.67,85.6,85.67,900.0,47.8822,47.9213,47.8822,47.9213,900.0
2011-12-22 14:00:00,85.69,85.77,85.6,85.77,1000.0,47.9325,47.9773,47.8822,47.9773,1000.0
2011-12-22 14:30:00,85.79,85.8,85.74,85.74,1200.0,47.9885,47.994,47.9605,47.9605,1200.0
2011-12-22 15:00:00,85.69,85.72,85.69,85.72,500.0,47.9325,47.9493,47.9325,47.9493,500.0
2011-12-22 15:30:00,85.65,85.75,85.65,85.72,700.0,47.9101,47.9661,47.9101,47.9493,700.0
2011-12-23 09:30:00,85.1,85.3,84.94,85.21,5000.0,47.7863,47.8986,47.6964,47.848,5000.0
2011-12-23 10:00:00,85.24,85.35,85.21,85.33,1600.0,47.8649,47.9267,47.848,47.9154,1600.0
2011-12-23 10:30:00,85.33,85.33,85.25,85.25,2800.0,47.9154,47.9154,47.8705,47.8705,2800.0
2011-12-23 11:00:00,85.16,85.27,85.15,85.15,1700.0,47.82,47.8817,47.8144,47.8144,1700.0
2011-12-23 11:30:00,85.2,85.21,85.2,85.2,1500.0,47.8424,47.848,47.8424,47.8424,1500.0
2011-12-23 12:00:00,85.16,85.16,85.15,85.15,600.0,47.82,47.82,47.8144,47.8144,600.0
2011-12-23 12:30:00,85.17,85.17,85.17,85.17,400.0,47.8256,47.8256,47.8256,47.8256,400.0
2011-12-23 13:00:00,85.11,85.11,85.11,85.11,200.0,47.7919,47.7919,47.7919,47.7919,200.0
2011-12-23 13:30:00,85.15,85.21,85.12,85.21,1000.0,47.8144,47.848,47.7975,47.848,1000.0
2011-12-23 14:00:00,85.15,85.18,85.15,85.16,1100.0,47.8144,47.8312,47.8144,47.82,1100.0
2011-12-23 14:30:00,85.11,85.21,85.1,85.21,2500.0,47.7919,47.848,47.7863,47.848,2500.0
2011-12-23 15:00:00,85.21,85.21,85.21,85.21,0.0,47.848,47.848,47.848,47.848,0.0
2011-12-23 15:30:00,85.17,85.21,85.09,85.21,2000.0,47.8256,47.848,47.7807,47.848,2000.0
2011-12-27 09:30:00,84.93,85.0,84.71,84.98,12600.0,47.6908,47.7301,47.5673,47.7189,12600.0
2011-12-27 10:00:00,84.99,85.03,84.7,84.82,1900.0,47.7245,47.747,47.5617,47.6291,1900.0
2011-12-27 10:30:00,84.82,85.2,84.82,85.2,900.0,47.6291,47.8424,47.6291,47.8424,900.0
2011-12-27 11:00:00,84.9,84.95,84.9,84.95,400.0,47.674,47.7021,47.674,47.7021,400.0
2011-12-27 11:30:00,85.1,85.1,85.1,85.1,600.0,47.7863,47.7863,47.7863,47.7863,600.0
2011-12-27 12:00:00,85.35,85.38,85.35,85.38,1600.0,47.9267,47.9435,47.9267,47.9435,1600.0
2011-12-27 12:30:00,85.39,85.4,85.01,85.28,3200.0,47.9491,47.9547,47.7357,47.8874,3200.0
2011-12-27 13:00:00,85.23,85.23,85.23,85.23,100.0,47.8593,47.8593,47.8593,47.8593,100.0
2011-12-27 13:30:00,85.27,85.27,85.21,85.21,2000.0,47.8817,47.8817,47.848,47.848,2000.0
2011-12-27 14:00:00,85.27,85.38,85.15,85.15,3300.0,47.8817,47.9435,47.8144,47.8144,3300.0
2011-12-27 14:30:00,85.25,85.36,85.1,85.29,4100.0,47.8705,47.9323,47.7863,47.893,4100.0
2011-12-27 15:00:00,85.25,85.46,85.23,85.42,1600.0,47.8705,47.9884,47.8593,47.966,1600.0
2011-12-27 15:30:00,85.4,85.4,85.4,85.4,300.0,47.9547,47.9547,47.9547,47.9547,300.0
2011-12-28 09:30:00,85.57,85.57,85.44,85.45,3300.0,48.0502,48.0502,47.9772,47.9828,3300.0
2011-12-28 10:00:00,85.41,85.41,85.41,85.41,100.0,47.9604,47.9604,47.9604,47.9604,100.0
2011-12-28 10:30:00,85.53,85.53,85.47,85.5,400.0,48.0277,48.0277,47.994,48.0109,400.0
2011-12-28 11:00:00,85.53,85.9,85.53,85.9,1100.0,48.0277,48.2355,48.0277,48.2355,1100.0
2011-12-28 11:30:00,85.75,85.75,85.75,85.75,100.0,48.1513,48.1513,48.1513,48.1513,100.0
2011-12-28 12:00:00,85.77,85.94,85.77,85.83,2400.0,48.1625,48.258,48.1625,48.1962,2400.0
2011-12-28 12:30:00,85.9,85.9,85.89,85.89,200.0,48.2355,48.2355,48.2299,48.2299,200.0
2011-12-28 13:00:00,85.86,85.94,85.86,85.92,2700.0,48.213,48.258,48.213,48.2467,2700.0
2011-12-28 13:30:00,85.92,85.95,85.76,85.9,2000.0,48.2467,48.2636,48.1569,48.2355,2000.0
2011-12-28 14:00:00,85.87,86.11,85.78,86.07,2800.0,48.2187,48.3534,48.1681,48.331,2800.0
2011-12-28 14:30:00,86.07,86.09,86.07,86.09,2700.0,48.331,48.3422,48.331,48.3422,2700.0
2011-12-28 15:00:00,86.04,86.04,85.88,85.88,400.0,48.3141,48.3141,48.2243,48.2243,400.0
2011-12-28 15:30:00,86.05,86.05,85.82,85.89,10900.0,48.3197,48.3197,48.1906,48.2299,10900.0
2011-12-29 09:30:00,86.4,86.4,85.91,86.23,6000.0,48.5163,48.5163,48.2411,48.4208,6000.0
2011-12-29 10:00:00,86.1,86.32,86.1,86.27,11700.0,48.3478,48.4713,48.3478,48.4433,11700.0
2011-12-29 10:30:00,86.25,86.29,86.12,86.29,3600.0,48.432,48.4545,48.359,48.4545,3600.0
2011-12-29 11:00:00,86.27,86.27,86.27,86.27,200.0,48.4433,48.4433,48.4433,48.4433,200.0
2011-12-29 11:30:00,86.25,86.28,86.25,86.28,1100.0,48.432,48.4489,48.432,48.4489,1100.0
2011-12-29 12:00:00,86.37,86.41,86.13,86.13,5500.0,48.4994,48.5219,48.3647,48.3647,5500.0
2011-12-29 12:30:00,86.43,86.43,86.15,86.36,1000.0,48.5331,48.5331,48.3759,48.4938,1000.0
2011-12-29 13:00:00,86.2,86.73,86.2,86.73,700.0,48.404,48.7016,48.404,48.7016,700.0
2011-12-29 13:30:00,86.78,86.78,86.73,86.75,1900.0,48.7297,48.7297,48.7016,48.7128,1900.0
2011-12-29 14:00:00,86.63,86.63,86.63,86.63,2400.0,48.6454,48.6454,48.6454,48.6454,2400.0
2011-12-29 14:30:00,86.63,86.83,86.63,86.76,2500.0,48.6454,48.7577,48.6454,48.7184,2500.0
2011-12-29 15:00:00,86.63,86.63,86.63,86.63,200.0,48.6454,48.6454,48.6454,48.6454,200.0
2011-12-29 15:30:00,86.63,86.82,86.63,86.73,3700.0,48.6454,48.7521,48.6454,48.7016,3700.0
2011-12-30 09:30:00,86.9,86.97,86.83,86.96,3900.0,48.797,48.8363,48.7577,48.8307,3900.0
2011-12-30 10:00:00,86.99,86.99,86.99,86.99,200.0,48.8476,48.8476,48.8476,48.8476,200.0
2011-12-30 10:30:00,87.0,87.0,86.98,87.0,800.0,48.8532,48.8532,48.842,48.8532,800.0
2011-12-30 11:00:00,87.0,87.03,87.0,87.03,2100.0,48.8532,48.87,48.8532,48.87,2100.0
2011-12-30 11:30:00,87.02,87.02,87.02,87.02,200.0,48.8644,48.8644,48.8644,48.8644,200.0
2011-12-30 12:00:00,87.09,87.1,86.89,87.1,3400.0,48.9037,48.9093,48.7914,48.9093,3400.0
2011-12-30 12:30:00,87.1,87.1,86.82,86.95,3500.0,48.9093,48.9093,48.7521,48.8251,3500.0
2011-12-30 13:00:00,86.83,87.09,86.83,86.99,2300.0,48.7577,48.9037,48.7577,48.8476,2300.0
2011-12-30 13:30:00,86.92,86.97,86.62,86.97,1400.0,48.8083,48.8363,48.6398,48.8363,1400.0
2011-12-30 14:00:00,86.97,86.97,86.97,86.97,0.0,48.8363,48.8363,48.8363,48.8363,0.0
2011-12-30 14:30:00,86.69,87.0,86.69,87.0,2200.0,48.6791,48.8532,48.6791,48.8532,2200.0
2011-12-30 15:00:00,86.98,86.98,86.81,86.94,700.0,48.842,48.842,48.7465,48.8195,700.0
2011-12-30 15:30:00,86.96,86.96,86.7,86.7,1800.0,48.8307,48.8307,48.6847,48.6847,1800.0
2012-01-03 09:30:00,86.46,86.51,86.12,86.3,7400.0,48.55,48.578,48.359,48.4601,7400.0
2012-01-03 10:00:00,86.4,86.41,86.08,86.14,1800.0,48.5163,48.5219,48.3366,48.3703,1800.0
2012-01-03 10:30:00,86.13,86.29,86.01,86.13,1200.0,48.3647,48.4545,48.2973,48.3647,1200.0
2012-01-03 11:00:00,86.13,86.42,86.13,86.42,2300.0,48.3647,48.5275,48.3647,48.5275,2300.0
2012-01-03 11:30:00,86.47,86.58,86.42,86.58,1100.0,48.5556,48.6173,48.5275,48.6173,1100.0
2012-01-03 12:00:00,86.37,86.52,86.37,86.43,1400.0,48.4994,48.5837,48.4994,48.5331,1400.0
2012-01-03 12:30:00,86.61,86.61,86.25,86.25,700.0,48.6342,48.6342,48.432,48.432,700.0
2012-01-03 13:00:00,86.25,86.83,86.25,86.42,3800.0,48.432,48.7577,48.432,48.5275,3800.0
2012-01-03 13:30:00,86.7,86.71,86.38,86.68,2100.0,48.6847,48.6903,48.505,48.6735,2100.0
2012-01-03 14:00:00,86.66,86.69,86.51,86.53,3100.0,48.6623,48.6791,48.578,48.5893,3100.0
2012-01-03 14:30:00,86.35,86.35,86.22,86.22,1100.0,48.4882,48.4882,48.4152,48.4152,1100.0
2012-01-03 15:00:00,86.32,86.39,86.2,86.39,300.0,48.4713,48.5107,48.404,48.5107,300.0
2012-01-03 15:30:00,86.4,86.5,86.34,86.39,2400.0,48.5163,48.5724,48.4826,48.5107,2400.0
2012-01-04 09:30:00,86.54,86.54,86.25,86.25,5900.0,48.5949,48.5949,48.432,48.432,5900.0
2012-01-04 10:00:00,86.23,86.23,86.23,86.23,200.0,48.4208,48.4208,48.4208,48.4208,200.0
2012-01-04 10:30:00,86.24,86.26,86.24,86.26,200.0,48.4264,48.4377,48.4264,48.4377,200.0
2012-01-04 11:00:00,86.23,86.23,86.01,86.01,3900.0,48.4208,48.4208,48.2973,48.2973,3900.0
2012-01-04 11:30:00,86.0,86.04,85.78,86.04,2800.0,48.2917,48.3141,48.1681,48.3141,2800.0
2012-01-04 12:00:00,85.96,85.96,85.81,85.81,700.0,48.2692,48.2692,48.185,48.185,700.0
2012-01-04 12:30:00,85.84,85.87,85.84,85.85,700.0,48.2018,48.2187,48.2018,48.2074,700.0
2012-01-04 13:00:00,85.86,86.08,85.85,85.99,11800.0,48.213,48.3366,48.2074,48.286,11800.0
2012-01-04 13:30:00,85.91,85.91,85.81,85.82,2300.0,48.2411,48.2411,48.185,48.1906,2300.0
2012-01-04 14:00:00,85.81,86.03,85.81,86.02,3300.0,48.185,48.3085,48.185,48.3029,3300.0
2012-01-04 14:30:00,86.02,86.02,85.93,85.95,1500.0,48.3029,48.3029,48.2524,48.2636,1500.0
2012-01-04 15:00:00,85.95,86.19,85.95,86.15,6900.0,48.2636,48.3983,48.2636,48.3759,6900.0
2012-01-04 15:30:00,85.98,86.17,85.93,86.01,7500.0,48.2804,48.3871,48.2524,48.2973,7500.0
2012-01-05 09:30:00,86.0,86.07,85.68,86.07,2600.0,48.2917,48.331,48.112,48.331,2600.0
2012-01-05 10:00:00,86.49,86.49,86.05,86.05,1100.0,48.5668,48.5668,48.3197,48.3197,1100.0
2012-01-05 10:30:00,86.37,86.4,86.37,86.4,500.0,48.4994,48.5163,48.4994,48.5163,500.0
2012-01-05 11:00:00,86.37,86.37,86.35,86.35,200.0,48.4994,48.4994,48.4882,48.4882,200.0
2012-01-05 11:30:00,85.94,85.98,85.94,85.95,800.0,48.258,48.2804,48.258,48.2636,800.0
2012-01-05 12:00:00,86.14,86.14,85.96,86.01,800.0,48.3703,48.3703,48.2692,48.2973,800.0
2012-01-05 12:30:00,85.93,86.0,85.93,86.0,1200.0,48.2524,48.2917,48.2524,48.2917,1200.0
2012-01-05 13:00:00,85.93,85.95,85.86,85.86,8100.0,48.2524,48.2636,48.213,48.213,8100.0
2012-01-05 13:30:00,85.87,85.91,85.85,85.9,2000.0,48.2187,48.2411,48.2074,48.2355,2000.0
2012-01-05 14:00:00,85.89,85.94,85.89,85.94,1700.0,48.2299,48.258,48.2299,48.258,1700.0
2012-01-05 14:30:00,85.92,85.92,85.85,85.9,3800.0,48.2467,48.2467,48.2074,48.2355,3800.0
2012-01-05 15:00:00,85.9,85.92,85.85,85.85,3500.0,48.2355,48.2467,48.2074,48.2074,3500.0
2012-01-05 15:30:00,85.87,85.92,85.79,85.92,1900.0,48.2187,48.2467,48.1737,48.2467,1900.0
2012-01-06 09:30:00,86.16,86.16,85.95,86.15,2800.0,48.3815,48.3815,48.2636,48.3759,2800.0
2012-01-06 10:00:00,86.11,86.13,85.98,86.13,1500.0,48.3534,48.3647,48.2804,48.3647,1500.0
2012-01-06 10:30:00,86.13,86.13,86.0,86.0,800.0,48.3647,48.3647,48.2917,48.2917,800.0
2012-01-06 11:00:00,86.15,86.18,85.98,85.98,3800.0,48.3759,48.3927,48.2804,48.2804,3800.0
2012-01-06 11:30:00,85.99,85.99,85.99,85.99,600.0,48.286,48.286,48.286,48.286,600.0
2012-01-06 12:00:00,85.99,86.1,85.99,86.05,1700.0,48.286,48.3478,48.286,48.3197,1700.0
2012-01-06 12:30:00,86.05,86.15,86.05,86.15,4100.0,48.3197,48.3759,48.3197,48.3759,4100.0
2012-01-06 13:00:00,86.15,86.31,86.15,86.3,700.0,48.3759,48.4657,48.3759,48.4601,700.0
2012-01-06 13:30:00,86.36,86.4,86.12,86.33,2800.0,48.4938,48.5163,48.359,48.477,2800.0
2012-01-06 14:00:00,86.38,86.38,86.38,86.38,200.0,48.505,48.505,48.505,48.505,200.0
2012-01-06 14:30:00,86.3,86.34,86.12,86.34,700.0,48.4601,48.4826,48.359,48.4826,700.0
2012-01-06 15:00:00,86.12,86.27,86.12,86.2,800.0,48.359,48.4433,48.359,48.404,800.0
2012-01-06 15:30:00,86.15,86.39,86.15,86.39,2300.0,48.3759,48.5107,48.3759,48.5107,2300.0
2012-01-09 09:30:00,86.33,86.48,86.33,86.48,4600.0,48.477,48.5612,48.477,48.5612,4600.0
2012-01-09 10:00:00,86.35,86.4,86.34,86.34,1300.0,48.4882,48.5163,48.4826,48.4826,1300.0
2012-01-09 10:30:00,86.32,86.49,86.32,86.49,1300.0,48.4713,48.5668,48.4713,48.5668,1300.0
2012-01-09 11:00:00,86.5,86.84,86.5,86.75,400.0,48.5724,48.7633,48.5724,48.7128,400.0
2012-01-09 11:30:00,86.76,86.76,86.76,86.76,3800.0,48.7184,48.7184,48.7184,48.7184,3800.0
2012-01-09 12:00:00,86.75,86.77,86.7,86.77,8800.0,48.7128,48.724,48.6847,48.724,8800.0
2012-01-09 12:30:00,86.71,86.71,86.71,86.71,600.0,48.6903,48.6903,48.6903,48.6903,600.0
2012-01-09 13:00:00,86.72,86.72,86.59,86.59,3900.0,48.696,48.696,48.623,48.623,3900.0
2012-01-09 13:30:00,86.57,86.63,86.5,86.59,1200.0,48.6117,48.6454,48.5724,48.623,1200.0
2012-01-09 14:00:00,86.53,86.59,86.48,86.48,5000.0,48.5893,48.623,48.5612,48.5612,5000.0
2012-01-09 14:30:00,86.48,86.48,86.31,86.37,7000.0,48.5612,48.5612,48.4657,48.4994,7000.0
2012-01-09 15:00:00,86.34,86.35,86.3,86.3,2200.0,48.4826,48.4882,48.4601,48.4601,2200.0
2012-01-09 15:30:00,86.32,86.34,86.32,86.34,1300.0,48.4713,48.4826,48.4713,48.4826,1300.0
2012-01-10 09:30:00,86.0,86.24,86.0,86.0,3100.0,48.2917,48.4264,48.2917,48.2917,3100.0
2012-01-10 10:00:00,86.18,86.22,86.16,86.22,400.0,48.3927,48.4152,48.3815,48.4152,400.0
2012-01-10 10:30:00,86.09,86.09,86.09,86.09,400.0,48.3422,48.3422,48.3422,48.3422,400.0
2012-01-10 11:00:00,86.18,86.18,86.14,86.15,400.0,48.3927,48.3927,48.3703,48.3759,400.0
2012-01-10 11:30:00,86.1,86.1,86.06,86.06,500.0,48.3478,48.3478,48.3254,48.3254,500.0
2012-01-10 12:00:00,86.06,86.49,86.06,86.49,17700.0,48.3254,48.5668,48.3254,48.5668,17700.0
2012-01-10 12:30:00,86.57,86.57,86.57,86.57,2300.0,48.6117,48.6117,48.6117,48.6117,2300.0
2012-01-10 13:00:00,86.57,86.57,86.3,86.3,1700.0,48.6117,48.6117,48.4601,48.4601,1700.0
2012-01-10 13:30:00,86.3,86.37,86.3,86.36,1600.0,48.4601,48.4994,48.4601,48.4938,1600.0
2012-01-10 14:00:00,86.43,86.43,86.33,86.38,5300.0,48.5331,48.5331,48.477,48.505,5300.0
2012-01-10 14:30:00,86.3,86.41,86.3,86.41,4500.0,48.4601,48.5219,48.4601,48.5219,4500.0
2012-01-10 15:00:00,86.33,86.39,86.33,86.39,600.0,48.477,48.5107,48.477,48.5107,600.0
2012-01-10 15:30:00,86.37,86.38,86.34,86.34,500.0,48.4994,48.505,48.4826,48.4826,500.0
2012-01-11 09:30:00,86.37,86.6,86.27,86.6,3600.0,48.4994,48.6286,48.4433,48.6286,3600.0
2012-01-11 10:00:00,86.6,86.6,86.6,86.6,0.0,48.6286,48.6286,48.6286,48.6286,0.0
2012-01-11 10:30:00,86.57,86.57,86.37,86.37,500.0,48.6117,48.6117,48.4994,48.4994,500.0
2012-01-11 11:00:00,86.54,86.61,86.54,86.59,8700.0,48.5949,48.6342,48.5949,48.623,8700.0
2012-01-11 11:30:00,86.38,86.57,86.38,86.41,700.0,48.505,48.6117,48.505,48.5219,700.0
2012-01-11 12:00:00,86.6,86.75,86.6,86.75,1000.0,48.6286,48.7128,48.6286,48.7128,1000.0
2012-01-11 12:30:00,86.75,86.75,86.75,86.75,0.0,48.7128,48.7128,48.7128,48.7128,0.0
2012-01-11 13:00:00,86.96,86.96,86.79,86.79,300.0,48.8307,48.8307,48.7353,48.7353,300.0
2012-01-11 13:30:00,86.63,86.68,86.63,86.63,400.0,48.6454,48.6735,48.6454,48.6454,400.0
2012-01-11 14:00:00,86.85,86.88,86.75,86.87,6400.0,48.769,48.7858,48.7128,48.7802,6400.0
2012-01-11 14:30:00,86.92,86.92,86.91,86.91,900.0,48.8083,48.8083,48.8027,48.8027,900.0
2012-01-11 15:00:00,86.8,87.0,86.8,86.99,23300.0,48.7409,48.8532,48.7409,48.8476,23300.0
2012-01-11 15:30:00,86.99,87.02,86.97,87.01,23500.0,48.8476,48.8644,48.8363,48.8588,23500.0
2012-01-12 09:30:00,87.06,87.08,86.95,86.95,30000.0,48.8869,48.8981,48.8251,48.8251,30000.0
2012-01-12 10:00:00,86.88,86.9,86.75,86.75,4200.0,48.7858,48.797,48.7128,48.7128,4200.0
2012-01-12 10:30:00,86.75,86.75,86.75,86.75,0.0,48.7128,48.7128,48.7128,48.7128,0.0
2012-01-12 11:00:00,86.63,86.65,86.56,86.65,7400.0,48.6454,48.6567,48.6061,48.6567,7400.0
2012-01-12 11:30:00,86.56,86.56,86.56,86.56,4300.0,48.6061,48.6061,48.6061,48.6061,4300.0
2012-01-12 12:00:00,86.6,86.73,86.6,86.6,3300.0,48.6286,48.7016,48.6286,48.6286,3300.0
2012-01-12 12:30:00,86.72,86.72,86.6,86.6,1400.0,48.696,48.696,48.6286,48.6286,1400.0
2012-01-12 13:00:00,86.58,86.58,86.33,86.33,22000.0,48.6173,48.6173,48.477,48.477,22000.0
2012-01-12 13:30:00,86.43,86.56,86.32,86.34,6600.0,48.5331,48.6061,48.4713,48.4826,6600.0
2012-01-12 14:00:00,86.34,86.55,86.32,86.53,8800.0,48.4826,48.6005,48.4713,48.5893,8800.0
2012-01-12 14:30:00,86.5,86.5,86.3,86.31,26600.0,48.5724,48.5724,48.4601,48.4657,26600.0
2012-01-12 15:00:00,86.31,86.6,86.31,86.36,37600.0,48.4657,48.6286,48.4657,48.4938,37600.0
2012-01-12 15:30:00,86.37,86.55,86.12,86.12,46500.0,48.4994,48.6005,48.359,48.359,46500.0
2012-01-13 09:30:00,86.97,87.02,86.84,87.02,2800.0,48.8363,48.8644,48.7633,48.8644,2800.0
2012-01-13 10:00:00,87.0,87.1,87.0,87.09,1100.0,48.8532,48.9093,48.8532,48.9037,1100.0
2012-01-13 10:30:00,87.05,87.05,86.96,86.96,5500.0,48.8813,48.8813,48.8307,48.8307,5500.0
2012-01-13 11:00:00,87.05,87.05,86.92,86.99,2800.0,48.8813,48.8813,48.8083,48.8476,2800.0
2012-01-13 11:30:00,86.99,86.99,86.96,86.96,200.0,48.8476,48.8476,48.8307,48.8307,200.0
2012-01-13 12:00:00,87.0,87.13,87.0,87.13,9900.0,48.8532,48.9262,48.8532,48.9262,9900.0
2012-01-13 12:30:00,87.09,87.48,87.09,87.12,15600.0,48.9037,49.1227,48.9037,48.9206,15600.0
2012-01-13 13:00:00,87.26,87.26,87.2,87.2,500.0,48.9992,48.9992,48.9655,48.9655,500.0
2012-01-13 13:30:00,87.24,87.24,87.02,87.17,1500.0,48.988,48.988,48.8644,48.9486,1500.0
2012-01-13 14:00:00,87.19,87.19,86.98,86.98,1500.0,48.9599,48.9599,48.842,48.842,1500.0
2012-01-13 14:30:00,87.08,87.08,87.06,87.07,3200.0,48.8981,48.8981,48.8869,48.8925,3200.0
2012-01-13 15:00:00,87.06,87.06,86.95,86.98,1300.0,48.8869,48.8869,48.8251,48.842,1300.0
2012-01-13 15:30:00,87.07,87.11,86.96,87.09,1600.0,48.8925,48.915,48.8307,48.9037,1600.0
2012-01-17 09:30:00,87.29,87.29,87.1,87.1,9100.0,49.016,49.016,48.9093,48.9093,9100.0
2012-01-17 10:00:00,87.18,87.32,87.18,87.27,5100.0,48.9543,49.0329,48.9543,49.0048,5100.0
2012-01-17 10:30:00,87.26,87.33,87.25,87.31,3200.0,48.9992,49.0385,48.9936,49.0273,3200.0
2012-01-17 11:00:00,87.32,87.32,87.12,87.15,700.0,49.0329,49.0329,48.9206,48.9374,700.0
2012-01-17 11:30:00,87.2,87.2,87.15,87.17,1400.0,48.9655,48.9655,48.9374,48.9486,1400.0
2012-01-17 12:00:00,87.11,87.21,87.1,87.19,4200.0,48.915,48.9711,48.9093,48.9599,4200.0
2012-01-17 12:30:00,87.25,87.28,87.25,87.28,300.0,48.9936,49.0104,48.9936,49.0104,300.0
2012-01-17 13:00:00,87.2,87.23,87.18,87.18,300.0,48.9655,48.9823,48.9543,48.9543,300.0
2012-01-17 13:30:00,87.3,87.3,87.3,87.3,200.0,49.0216,49.0216,49.0216,49.0216,200.0
2012-01-17 14:00:00,87.3,87.37,87.25,87.27,3600.0,49.0216,49.061,48.9936,49.0048,3600.0
2012-01-17 14:30:00,87.3,87.37,87.3,87.36,900.0,49.0216,49.061,49.0216,49.0553,900.0
2012-01-17 15:00:00,87.36,87.37,87.33,87.37,2100.0,49.0553,49.061,49.0385,49.061,2100.0
2012-01-17 15:30:00,87.36,87.49,87.36,87.48,31500.0,49.0553,49.1283,49.0553,49.1227,31500.0
2012-01-18 09:30:00,87.53,87.53,87.3,87.34,7400.0,49.1508,49.1508,49.0216,49.0441,7400.0
2012-01-18 10:00:00,87.27,87.31,87.2,87.23,4800.0,49.0048,49.0273,48.9655,48.9823,4800.0
2012-01-18 10:30:00,87.23,87.23,87.23,87.23,0.0,48.9823,48.9823,48.9823,48.9823,0.0
2012-01-18 11:00:00,87.33,87.33,87.3,87.32,3600.0,49.0385,49.0385,49.0216,49.0329,3600.0
2012-01-18 11:30:00,87.31,87.31,87.26,87.28,2000.0,49.0273,49.0273,48.9992,49.0104,2000.0
2012-01-18 12:00:00,87.35,87.38,87.26,87.26,3100.0,49.0497,49.0666,48.9992,48.9992,3100.0
2012-01-18 12:30:00,87.26,87.33,87.17,87.33,14700.0,48.9992,49.0385,48.9486,49.0385,14700.0
2012-01-18 13:00:00,87.31,87.36,87.29,87.36,9400.0,49.0273,49.0553,49.016,49.0553,9400.0
2012-01-18 13:30:00,87.33,87.36,87.26,87.36,9100.0,49.0385,49.0553,48.9992,49.0553,9100.0
2012-01-18 14:00:00,87.36,87.36,87.06,87.06,31600.0,49.0553,49.0553,48.8869,48.8869,31600.0
2012-01-18 14:30:00,87.07,87.19,87.02,87.17,15700.0,48.8925,48.9599,48.8644,48.9486,15700.0
2012-01-18 15:00:00,87.19,87.24,87.16,87.16,9000.0,48.9599,48.988,48.943,48.943,9000.0
2012-01-18 15:30:00,87.18,87.2,87.13,87.16,16700.0,48.9543,48.9655,48.9262,48.943,16700.0
2012-01-19 09:30:00,87.03,87.07,86.8,86.84,6100.0,48.87,48.8925,48.7409,48.7633,6100.0
2012-01-19 10:00:00,86.85,87.06,86.84,86.95,3600.0,48.769,48.8869,48.7633,48.8251,3600.0
2012-01-19 10:30:00,86.95,86.95,86.61,86.8,11600.0,48.8251,48.8251,48.6342,48.7409,11600.0
2012-01-19 11:00:00,86.8,86.84,86.49,86.49,7100.0,48.7409,48.7633,48.5668,48.5668,7100.0
2012-01-19 11:30:00,86.48,86.48,86.44,86.44,5400.0,48.5612,48.5612,48.5387,48.5387,5400.0
2012-01-19 12:00:00,86.4,86.45,86.4,86.45,3500.0,48.5163,48.5443,48.5163,48.5443,3500.0
2012-01-19 12:30:00,86.45,86.45,86.42,86.45,900.0,48.5443,48.5443,48.5275,48.5443,900.0
2012-01-19 13:00:00,86.45,86.57,86.4,86.52,4800.0,48.5443,48.6117,48.5163,48.5837,4800.0
2012-01-19 13:30:00,86.53,86.53,86.53,86.53,2100.0,48.5893,48.5893,48.5893,48.5893,2100.0
2012-01-19 14:00:00,86.59,86.62,86.59,86.61,2200.0,48.623,48.6398,48.623,48.6342,2200.0
2012-01-19 14:30:00,86.6,86.77,86.6,86.77,7600.0,48.6286,48.724,48.6286,48.724,7600.0
2012-01-19 15:00:00,86.77,86.77,86.68,86.68,6400.0,48.724,48.724,48.6735,48.6735,6400.0
2012-01-19 15:30:00,86.64,86.75,86.64,86.75,1100.0,48.651,48.7128,48.651,48.7128,1100.0
2012-01-20 09:30:00,86.39,86.89,86.39,86.43,8100.0,48.5107,48.7914,48.5107,48.5331,8100.0
2012-01-20 10:00:00,86.45,86.69,86.35,86.35,1800.0,48.5443,48.6791,48.4882,48.4882,1800.0
2012-01-20 10:30:00,86.51,86.51,86.25,86.46,2000.0,48.578,48.578,48.432,48.55,2000.0
2012-01-20 11:00:00,86.47,86.69,86.25,86.26,1900.0,48.5556,48.6791,48.432,48.4377,1900.0
2012-01-20 11:30:00,86.29,86.68,86.26,86.68,400.0,48.4545,48.6735,48.4377,48.6735,400.0
2012-01-20 12:00:00,86.61,86.63,86.39,86.48,1100.0,48.6342,48.6454,48.5107,48.5612,1100.0
2012-01-20 12:30:00,86.35,86.53,86.25,86.44,2300.0,48.4882,48.5893,48.432,48.5387,2300.0
2012-01-20 13:00:00,86.35,86.35,86.35,86.35,500.0,48.4882,48.4882,48.4882,48.4882,500.0
2012-01-20 13:30:00,86.35,86.35,86.29,86.29,1500.0,48.4882,48.4882,48.4545,48.4545,1500.0
2012-01-20 14:00:00,86.32,86.34,86.25,86.31,5000.0,48.4713,48.4826,48.432,48.4657,5000.0
2012-01-20 14:30:00,86.33,86.33,86.31,86.33,1200.0,48.477,48.477,48.4657,48.477,1200.0
2012-01-20 15:00:00,86.34,86.35,86.33,86.35,1500.0,48.4826,48.4882,48.477,48.4882,1500.0
2012-01-20 15:30:00,86.37,86.38,86.29,86.34,10700.0,48.4994,48.505,48.4545,48.4826,10700.0
2012-01-23 09:30:00,85.99,85.99,85.61,85.74,11600.0,48.286,48.286,48.0727,48.1457,11600.0
2012-01-23 10:00:00,85.78,85.84,85.7,85.8,2000.0,48.1681,48.2018,48.1232,48.1794,2000.0
2012-01-23 10:30:00,85.8,85.9,85.8,85.9,2100.0,48.1794,48.2355,48.1794,48.2355,2100.0
2012-01-23 11:00:00,85.9,85.9,85.8,85.9,2100.0,48.2355,48.2355,48.1794,48.2355,2100.0
2012-01-23 11:30:00,85.81,85.9,85.8,85.83,3400.0,48.185,48.2355,48.1794,48.1962,3400.0
2012-01-23 12:00:00,85.94,86.06,85.94,86.0,3900.0,48.258,48.3254,48.258,48.2917,3900.0
2012-01-23 12:30:00,86.04,86.08,85.94,86.06,1400.0,48.3141,48.3366,48.258,48.3254,1400.0
2012-01-23 13:00:00,85.9,86.0,85.9,86.0,1000.0,48.2355,48.2917,48.2355,48.2917,1000.0
2012-01-23 13:30:00,85.98,85.98,85.84,85.98,1400.0,48.2804,48.2804,48.2018,48.2804,1400.0
2012-01-23 14:00:00,85.98,85.99,85.81,85.84,2300.0,48.2804,48.286,48.185,48.2018,2300.0
2012-01-23 14:30:00,85.96,86.0,85.84,85.97,2000.0,48.2692,48.2917,48.2018,48.2748,2000.0
2012-01-23 15:00:00,85.84,86.0,85.84,86.0,1600.0,48.2018,48.2917,48.2018,48.2917,1600.0
2012-01-23 15:30:00,86.0,86.05,85.87,85.87,2900.0,48.2917,48.3197,48.2187,48.2187,2900.0
2012-01-24 09:30:00,85.83,86.12,85.83,86.03,16100.0,48.1962,48.359,48.1962,48.3085,16100.0
2012-01-24 10:00:00,86.06,86.06,85.94,85.95,3100.0,48.3254,48.3254,48.258,48.2636,3100.0
2012-01-24 10:30:00,86.04,86.05,85.91,86.05,1300.0,48.3141,48.3197,48.2411,48.3197,1300.0
2012-01-24 11:00:00,85.52,85.8,85.51,85.73,600.0,48.0221,48.1794,48.0165,48.14,600.0
2012-01-24 11:30:00,85.8,85.8,85.75,85.75,1800.0,48.1794,48.1794,48.1513,48.1513,1800.0
2012-01-24 12:00:00,85.77,85.82,85.7,85.8,8400.0,48.1625,48.1906,48.1232,48.1794,8400.0
2012-01-24 12:30:00,85.8,85.8,85.7,85.74,1100.0,48.1794,48.1794,48.1232,48.1457,1100.0
2012-01-24 13:00:00,85.67,85.76,85.5,85.76,4400.0,48.1064,48.1569,48.0109,48.1569,4400.0
2012-01-24 13:30:00,85.86,85.86,85.86,85.86,600.0,48.213,48.213,48.213,48.213,600.0
2012-01-24 14:00:00,85.83,85.85,85.8,85.84,1200.0,48.1962,48.2074,48.1794,48.2018,1200.0
2012-01-24 14:30:00,85.86,85.99,85.8,85.98,15900.0,48.213,48.286,48.1794,48.2804,15900.0
2012-01-24 15:00:00,85.76,85.76,85.5,85.56,8700.0,48.1569,48.1569,48.0109,48.0446,8700.0
2012-01-24 15:30:00,85.67,85.99,85.67,85.99,1300.0,48.1064,48.286,48.1064,48.286,1300.0
2012-01-25 09:30:00,85.84,85.84,85.78,85.8,1400.0,48.2018,48.2018,48.1681,48.1794,1400.0
2012-01-25 10:00:00,85.84,85.84,85.76,85.76,700.0,48.2018,48.2018,48.1569,48.1569,700.0
2012-01-25 10:30:00,85.87,85.87,85.75,85.87,1000.0,48.2187,48.2187,48.1513,48.2187,1000.0
2012-01-25 11:00:00,85.76,85.82,85.7,85.7,1400.0,48.1569,48.1906,48.1232,48.1232,1400.0
2012-01-25 11:30:00,85.89,85.89,85.88,85.88,1600.0,48.2299,48.2299,48.2243,48.2243,1600.0
2012-01-25 12:00:00,85.9,86.07,85.9,86.07,500.0,48.2355,48.331,48.2355,48.331,500.0
2012-01-25 12:30:00,86.36,86.51,86.28,86.51,3400.0,48.4938,48.578,48.4489,48.578,3400.0
2012-01-25 13:00:00,86.69,86.87,86.63,86.63,2300.0,48.6791,48.7802,48.6454,48.6454,2300.0
2012-01-25 13:30:00,86.51,86.71,86.51,86.55,1100.0,48.578,48.6903,48.578,48.6005,1100.0
2012-01-25 14:00:00,86.45,86.45,86.1,86.18,5900.0,48.5443,48.5443,48.3478,48.3927,5900.0
2012-01-25 14:30:00,86.2,86.22,86.03,86.03,2000.0,48.404,48.4152,48.3085,48.3085,2000.0
2012-01-25 15:00:00,86.08,86.26,86.06,86.26,7800.0,48.3366,48.4377,48.3254,48.4377,7800.0
2012-01-25 15:30:00,86.21,86.3,86.09,86.09,9300.0,48.4096,48.4601,48.3422,48.3422,9300.0
2012-01-26 09:30:00,86.55,86.86,86.55,86.59,9100.0,48.6005,48.7746,48.6005,48.623,9100.0
2012-01-26 10:00:00,86.62,86.62,86.43,86.46,30100.0,48.6398,48.6398,48.5331,48.55,30100.0
2012-01-26 10:30:00,86.56,86.61,86.48,86.54,7500.0,48.6061,48.6342,48.5612,48.5949,7500.0
2012-01-26 11:00:00,86.59,86.63,86.57,86.63,8600.0,48.623,48.6454,48.6117,48.6454,8600.0
2012-01-26 11:30:00,86.66,86.66,86.36,86.57,7800.0,48.6623,48.6623,48.4938,48.6117,7800.0
2012-01-26 12:00:00,86.6,86.78,86.48,86.73,5500.0,48.6286,48.7297,48.5612,48.7016,5500.0
2012-01-26 12:30:00,86.74,86.81,86.74,86.78,3500.0,48.7072,48.7465,48.7072,48.7297,3500.0
2012-01-26 13:00:00,86.7,86.7,86.5,86.5,1300.0,48.6847,48.6847,48.5724,48.5724,1300.0
2012-01-26 13:30:00,86.58,86.96,86.58,86.93,1500.0,48.6173,48.8307,48.6173,48.8139,1500.0
2012-01-26 14:00:00,86.97,87.0,86.8,86.95,7400.0,48.8363,48.8532,48.7409,48.8251,7400.0
2012-01-26 14:30:00,86.92,86.96,86.85,86.9,1400.0,48.8083,48.8307,48.769,48.797,1400.0
2012-01-26 15:00:00,86.97,86.97,86.84,86.85,4500.0,48.8363,48.8363,48.7633,48.769,4500.0
2012-01-26 15:30:00,86.9,87.01,86.8,87.0,2900.0,48.797,48.8588,48.7409,48.8532,2900.0
2012-01-27 09:30:00,87.0,87.01,86.66,86.66,5100.0,48.8532,48.8588,48.6623,48.6623,5100.0
2012-01-27 10:00:00,86.72,86.72,86.59,86.59,200.0,48.696,48.696,48.623,48.623,200.0
2012-01-27 10:30:00,86.68,86.83,86.68,86.79,3000.0,48.6735,48.7577,48.6735,48.7353,3000.0
2012-01-27 11:00:00,86.68,86.68,86.56,86.56,2200.0,48.6735,48.6735,48.6061,48.6061,2200.0
2012-01-27 11:30:00,86.71,86.72,86.61,86.61,500.0,48.6903,48.696,48.6342,48.6342,500.0
2012-01-27 12:00:00,86.64,86.77,86.64,86.77,900.0,48.651,48.724,48.651,48.724,900.0
2012-01-27 12:30:00,86.73,86.73,86.73,86.73,100.0,48.7016,48.7016,48.7016,48.7016,100.0
2012-01-27 13:00:00,86.76,86.76,86.76,86.76,200.0,48.7184,48.7184,48.7184,48.7184,200.0
2012-01-27 13:30:00,86.83,86.93,86.7,86.91,1300.0,48.7577,48.8139,48.6847,48.8027,1300.0
2012-01-27 14:00:00,87.03,87.07,86.78,87.07,1700.0,48.87,48.8925,48.7297,48.8925,1700.0
2012-01-27 14:30:00,87.18,87.18,87.06,87.17,2800.0,48.9543,48.9543,48.8869,48.9486,2800.0
2012-01-27 15:00:00,87.19,87.19,87.11,87.11,1800.0,48.9599,48.9599,48.915,48.915,1800.0
2012-01-27 15:30:00,87.16,87.18,86.82,87.14,15900.0,48.943,48.9543,48.7521,48.9318,15900.0
2012-01-30 09:30:00,87.91,87.95,87.7,87.85,4700.0,49.3642,49.3866,49.2463,49.3305,4700.0
2012-01-30 10:00:00,87.84,87.85,87.7,87.73,7300.0,49.3249,49.3305,49.2463,49.2631,7300.0
2012-01-30 10:30:00,87.74,87.8,87.66,87.66,3600.0,49.2687,49.3024,49.2238,49.2238,3600.0
2012-01-30 11:00:00,87.74,87.83,87.74,87.83,1500.0,49.2687,49.3193,49.2687,49.3193,1500.0
2012-01-30 11:30:00,87.89,87.89,87.72,87.84,2100.0,49.353,49.353,49.2575,49.3249,2100.0
2012-01-30 12:00:00,87.8,87.83,87.75,87.8,2100.0,49.3024,49.3193,49.2743,49.3024,2100.0
2012-01-30 12:30:00,87.75,87.94,87.75,87.91,3000.0,49.2743,49.381,49.2743,49.3642,3000.0
2012-01-30 13:00:00,87.9,87.94,87.77,87.8,3600.0,49.3586,49.381,49.2856,49.3024,3600.0
2012-01-30 13:30:00,87.94,87.94,87.78,87.78,3300.0,49.381,49.381,49.2912,49.2912,3300.0
2012-01-30 14:00:00,87.94,87.94,87.86,87.94,1700.0,49.381,49.381,49.3361,49.381,1700.0
2012-01-30 14:30:00,87.91,87.92,87.78,87.78,1900.0,49.3642,49.3698,49.2912,49.2912,1900.0
2012-01-30 15:00:00,87.72,87.78,87.65,87.72,3600.0,49.2575,49.2912,49.2182,49.2575,3600.0
2012-01-30 15:30:00,87.75,87.75,87.55,87.6,3800.0,49.2743,49.2743,49.162,49.1901,3800.0
2012-01-31 09:30:00,87.44,87.46,87.27,87.46,1500.0,49.2809,49.2921,49.1851,49.2921,1500.0
2012-01-31 10:00:00,87.22,87.49,87.22,87.45,2100.0,49.1569,49.3091,49.1569,49.2865,2100.0
2012-01-31 10:30:00,87.31,87.45,87.27,87.28,3800.0,49.2076,49.2865,49.1851,49.1907,3800.0
2012-01-31 11:00:00,87.29,87.68,87.29,87.68,14800.0,49.1963,49.4161,49.1963,49.4161,14800.0
2012-01-31 11:30:00,87.53,87.67,87.53,87.67,4200.0,49.3316,49.4105,49.3316,49.4105,4200.0
2012-01-31 12:00:00,87.67,87.83,87.67,87.73,1100.0,49.4105,49.5007,49.4105,49.4443,1100.0
2012-01-31 12:30:00,87.74,87.74,87.74,87.74,200.0,49.45,49.45,49.45,49.45,200.0
2012-01-31 13:00:00,87.74,87.74,87.56,87.56,700.0,49.45,49.45,49.3485,49.3485,700.0
2012-01-31 13:30:00,87.65,87.83,87.61,87.82,4000.0,49.3992,49.5007,49.3767,49.495,4000.0
2012-01-31 14:00:00,87.78,87.85,87.77,87.84,2900.0,49.4725,49.5119,49.4669,49.5063,2900.0
2012-01-31 14:30:00,87.81,87.91,87.81,87.83,1500.0,49.4894,49.5458,49.4894,49.5007,1500.0
2012-01-31 15:00:00,87.83,87.89,87.75,87.83,12300.0,49.5007,49.5345,49.4556,49.5007,12300.0
2012-01-31 15:30:00,87.9,87.9,87.75,87.81,700.0,49.5401,49.5401,49.4556,49.4894,700.0
2012-02-01 09:30:00,87.9,87.9,87.5,87.67,9700.0,49.5401,49.5401,49.3147,49.4105,9700.0
2012-02-01 10:00:00,87.67,87.67,87.44,87.5,11400.0,49.4105,49.4105,49.2809,49.3147,11400.0
2012-02-01 10:30:00,87.52,87.6,87.52,87.57,2500.0,49.326,49.371,49.326,49.3541,2500.0
2012-02-01 11:00:00,87.6,87.6,87.5,87.6,8000.0,49.371,49.371,49.3147,49.371,8000.0
2012-02-01 11:30:00,87.62,87.9,87.46,87.51,8100.0,49.3823,49.5401,49.2921,49.3203,8100.0
2012-02-01 12:00:00,87.61,87.62,87.45,87.45,5100.0,49.3767,49.3823,49.2865,49.2865,5100.0
2012-02-01 12:30:00,87.27,87.47,87.27,87.47,800.0,49.1851,49.2978,49.1851,49.2978,800.0
2012-02-01 13:00:00,87.35,87.35,87.35,87.35,100.0,49.2301,49.2301,49.2301,49.2301,100.0
2012-02-01 13:30:00,87.45,87.47,87.45,87.47,200.0,49.2865,49.2978,49.2865,49.2978,200.0
2012-02-01 14:00:00,87.47,87.59,87.4,87.59,6700.0,49.2978,49.3654,49.2583,49.3654,6700.0
2012-02-01 14:30:00,87.71,87.71,87.5,87.5,1100.0,49.433,49.433,49.3147,49.3147,1100.0
2012-02-01 15:00:00,87.35,87.54,87.35,87.54,1300.0,49.2301,49.3372,49.2301,49.3372,1300.0
2012-02-01 15:30:00,87.55,87.65,87.36,87.36,1700.0,49.3429,49.3992,49.2358,49.2358,1700.0
2012-02-02 09:30:00,87.5,87.5,87.39,87.44,4600.0,49.3147,49.3147,49.2527,49.2809,4600.0
2012-02-02 10:00:00,87.35,87.4,87.29,87.4,5900.0,49.2301,49.2583,49.1963,49.2583,5900.0
2012-02-02 10:30:00,87.41,87.48,87.33,87.33,700.0,49.264,49.3034,49.2189,49.2189,700.0
2012-02-02 11:00:00,87.3,87.37,87.3,87.34,1300.0,49.202,49.2414,49.202,49.2245,1300.0
2012-02-02 11:30:00,87.34,87.47,87.34,87.46,4100.0,49.2245,49.2978,49.2245,49.2921,4100.0
2012-02-02 12:00:00,87.45,87.67,87.45,87.67,2200.0,49.2865,49.4105,49.2865,49.4105,2200.0
2012-02-02 12:30:00,87.67,87.74,87.52,87.67,1600.0,49.4105,49.45,49.326,49.4105,1600.0
2012-02-02 13:00:00,87.57,87.61,87.5,87.5,700.0,49.3541,49.3767,49.3147,49.3147,700.0
2012-02-02 13:30:00,87.5,87.5,87.5,87.5,0.0,49.3147,49.3147,49.3147,49.3147,0.0
2012-02-02 14:00:00,87.52,87.6,87.37,87.37,2400.0,49.326,49.371,49.2414,49.2414,2400.0
2012-02-02 14:30:00,87.51,87.56,87.47,87.49,900.0,49.3203,49.3485,49.2978,49.3091,900.0
2012-02-02 15:00:00,87.45,87.54,87.37,87.53,3800.0,49.2865,49.3372,49.2414,49.3316,3800.0
2012-02-02 15:30:00,87.54,87.57,87.48,87.57,1600.0,49.3372,49.3541,49.3034,49.3541,1600.0
2012-02-03 09:30:00,86.56,86.56,86.4,86.46,9500.0,48.7849,48.7849,48.6947,48.7285,9500.0
2012-02-03 10:00:00,86.42,86.51,86.4,86.51,4400.0,48.706,48.7567,48.6947,48.7567,4400.0
2012-02-03 10:30:00,86.54,86.62,86.5,86.59,7500.0,48.7736,48.8187,48.7511,48.8018,7500.0
2012-02-03 11:00:00,86.58,86.73,86.58,86.72,4200.0,48.7962,48.8807,48.7962,48.8751,4200.0
2012-02-03 11:30:00,86.72,86.79,86.69,86.77,900.0,48.8751,48.9145,48.8582,48.9033,900.0
2012-02-03 12:00:00,86.82,86.82,86.69,86.8,7000.0,48.9314,48.9314,48.8582,48.9202,7000.0
2012-02-03 12:30:00,86.8,86.82,86.72,86.72,4900.0,48.9202,48.9314,48.8751,48.8751,4900.0
2012-02-03 13:00:00,86.74,86.76,86.68,86.74,11200.0,48.8864,48.8976,48.8525,48.8864,11200.0
2012-02-03 13:30:00,86.69,86.77,86.69,86.72,6100.0,48.8582,48.9033,48.8582,48.8751,6100.0
2012-02-03 14:00:00,86.74,86.87,86.74,86.76,2500.0,48.8864,48.9596,48.8864,48.8976,2500.0
2012-02-03 14:30:00,86.79,86.79,86.79,86.79,100.0,48.9145,48.9145,48.9145,48.9145,100.0
2012-02-03 15:00:00,86.81,86.92,86.8,86.92,8500.0,48.9258,48.9878,48.9202,48.9878,8500.0
2012-02-03 15:30:00,86.97,87.21,86.91,87.19,2200.0,49.016,49.1512,48.9822,49.14,2200.0
2012-02-06 09:30:00,87.17,87.17,86.69,86.98,15400.0,49.1287,49.1287,48.8582,49.0216,15400.0
2012-02-06 10:00:00,86.95,86.99,86.81,86.99,700.0,49.0047,49.0273,48.9258,49.0273,700.0
2012-02-06 10:30:00,86.99,86.99,86.9,86.9,1000.0,49.0273,49.0273,48.9765,48.9765,1000.0
2012-02-06 11:00:00,86.99,86.99,86.97,86.97,400.0,49.0273,49.0273,49.016,49.016,400.0
2012-02-06 11:30:00,86.91,87.0,86.91,87.0,600.0,48.9822,49.0329,48.9822,49.0329,600.0
2012-02-06 12:00:00,86.97,87.0,86.97,87.0,1000.0,49.016,49.0329,49.016,49.0329,1000.0
2012-02-06 12:30:00,87.28,87.28,87.27,87.28,28800.0,49.1907,49.1907,49.1851,49.1907,28800.0
2012-02-06 13:00:00,87.28,87.46,87.22,87.45,90700.0,49.1907,49.2921,49.1569,49.2865,90700.0
2012-02-06 13:30:00,87.45,87.77,87.42,87.76,73800.0,49.2865,49.4669,49.2696,49.4612,73800.0
2012-02-06 14:00:00,87.75,87.76,87.63,87.73,75500.0,49.4556,49.4612,49.388,49.4443,75500.0
2012-02-06 14:30:00,87.72,87.77,87.68,87.69,25800.0,49.4387,49.4669,49.4161,49.4218,25800.0
2012-02-06 15:00:00,87.69,87.76,87.64,87.76,42400.0,49.4218,49.4612,49.3936,49.4612,42400.0
2012-02-06 15:30:00,87.66,87.95,87.66,87.91,2248200.0,49.4049,49.5683,49.4049,49.5458,2248200.0
2012-02-07 09:30:00,87.24,87.25,87.08,87.23,281300.0,49.1682,49.1738,49.078,49.1625,281300.0
2012-02-07 10:00:00,87.26,87.34,87.14,87.16,6700.0,49.1794,49.2245,49.1118,49.1231,6700.0
2012-02-07 10:30:00,87.18,87.18,87.0,87.0,8900.0,49.1343,49.1343,49.0329,49.0329,8900.0
2012-02-07 11:00:00,86.88,86.9,86.83,86.87,1400.0,48.9653,48.9765,48.9371,48.9596,1400.0
2012-02-07 11:30:00,86.86,86.91,86.86,86.91,1700.0,48.954,48.9822,48.954,48.9822,1700.0
2012-02-07 12:00:00,86.9,86.95,86.88,86.94,5600.0,48.9765,49.0047,48.9653,48.9991,5600.0
2012-02-07 12:30:00,86.92,86.99,86.92,86.99,1900.0,48.9878,49.0273,48.9878,49.0273,1900.0
2012-02-07 13:00:00,87.0,87.0,86.83,86.83,14100.0,49.0329,49.0329,48.9371,48.9371,14100.0
2012-02-07 13:30:00,86.94,86.94,86.83,86.84,25700.0,48.9991,48.9991,48.9371,48.9427,25700.0
2012-02-07 14:00:00,86.86,87.04,86.86,87.04,32000.0,48.954,49.0554,48.954,49.0554,32000.0
2012-02-07 14:30:00,87.04,87.2,87.04,87.16,8900.0,49.0554,49.1456,49.0554,49.1231,8900.0
2012-02-07 15:00:00,87.12,87.22,87.12,87.22,2300.0,49.1005,49.1569,49.1005,49.1569,2300.0
2012-02-07 15:30:00,87.19,87.21,87.15,87.15,3400.0,49.14,49.1512,49.1174,49.1174,3400.0
2012-02-08 09:30:00,87.43,87.44,87.25,87.43,10700.0,49.2752,49.2809,49.1738,49.2752,10700.0
2012-02-08 10:00:00,87.42,87.43,87.28,87.31,3000.0,49.2696,49.2752,49.1907,49.2076,3000.0
2012-02-08 10:30:00,87.41,87.41,87.33,87.35,9100.0,49.264,49.264,49.2189,49.2301,9100.0
2012-02-08 11:00:00,87.35,87.53,87.35,87.53,19000.0,49.2301,49.3316,49.2301,49.3316,19000.0
2012-02-08 11:30:00,87.49,87.55,87.4,87.4,2100.0,49.3091,49.3429,49.2583,49.2583,2100.0
2012-02-08 12:00:00,87.55,87.55,87.4,87.46,7100.0,49.3429,49.3429,49.2583,49.2921,7100.0
2012-02-08 12:30:00,87.5,87.51,87.2,87.21,9900.0,49.3147,49.3203,49.1456,49.1512,9900.0
2012-02-08 13:00:00,87.49,87.5,87.21,87.41,21800.0,49.3091,49.3147,49.1512,49.264,21800.0
2012-02-08 13:30:00,87.41,87.44,87.27,87.4,4600.0,49.264,49.2809,49.1851,49.2583,4600.0
2012-02-08 14:00:00,87.45,87.53,87.4,87.46,2700.0,49.2865,49.3316,49.2583,49.2921,2700.0
2012-02-08 14:30:00,87.45,87.53,87.4,87.51,7700.0,49.2865,49.3316,49.2583,49.3203,7700.0
2012-02-08 15:00:00,87.53,87.53,87.49,87.49,2100.0,49.3316,49.3316,49.3091,49.3091,2100.0
2012-02-08 15:30:00,87.53,87.53,87.46,87.51,4800.0,49.3316,49.3316,49.2921,49.3203,4800.0
2012-02-09 09:30:00,87.39,87.39,87.17,87.31,3200.0,49.2527,49.2527,49.1287,49.2076,3200.0
2012-02-09 10:00:00,87.27,87.27,87.18,87.25,1100.0,49.1851,49.1851,49.1343,49.1738,1100.0
2012-02-09 10:30:00,87.34,87.34,87.19,87.23,2100.0,49.2245,49.2245,49.14,49.1625,2100.0
2012-02-09 11:00:00,87.18,87.2,87.07,87.08,7700.0,49.1343,49.1456,49.0723,49.078,7700.0
2012-02-09 11:30:00,87.14,87.14,87.05,87.1,4500.0,49.1118,49.1118,49.0611,49.0893,4500.0
2012-02-09 12:00:00,87.05,87.07,86.9,86.9,21400.0,49.0611,49.0723,48.9765,48.9765,21400.0
2012-02-09 12:30:00,86.9,86.9,86.42,86.52,7600.0,48.9765,48.9765,48.706,48.7624,7600.0
2012-02-09 13:00:00,86.68,86.74,86.42,86.73,10200.0,48.8525,48.8864,48.706,48.8807,10200.0
2012-02-09 13:30:00,86.64,86.89,86.64,86.89,7900.0,48.83,48.9709,48.83,48.9709,7900.0
2012-02-09 14:00:00,86.87,86.87,86.74,86.78,6700.0,48.9596,48.9596,48.8864,48.9089,6700.0
2012-02-09 14:30:00,86.74,86.87,86.68,86.87,17700.0,48.8864,48.9596,48.8525,48.9596,17700.0
2012-02-09 15:00:00,86.86,86.99,86.86,86.99,600.0,48.954,49.0273,48.954,49.0273,600.0
2012-02-09 15:30:00,86.98,87.11,86.91,86.97,20500.0,49.0216,49.0949,48.9822,49.016,20500.0
2012-02-10 09:30:00,86.91,87.11,86.91,87.02,7100.0,48.9822,49.0949,48.9822,49.0442,7100.0
2012-02-10 10:00:00,87.04,87.04,87.04,87.04,200.0,49.0554,49.0554,49.0554,49.0554,200.0
2012-02-10 10:30:00,87.01,87.05,86.95,87.01,20000.0,49.0385,49.0611,49.0047,49.0385,20000.0
2012-02-10 11:00:00,87.16,87.16,87.14,87.14,600.0,49.1231,49.1231,49.1118,49.1118,600.0
2012-02-10 11:30:00,87.13,87.14,87.03,87.14,14500.0,49.1062,49.1118,49.0498,49.1118,14500.0
2012-02-10 12:00:00,87.14,87.18,87.0,87.0,31900.0,49.1118,49.1343,49.0329,49.0329,31900.0
2012-02-10 12:30:00,87.19,87.19,86.97,87.09,9700.0,49.14,49.14,49.016,49.0836,9700.0
2012-02-10 13:00:00,87.1,87.1,87.1,87.1,1700.0,49.0893,49.0893,49.0893,49.0893,1700.0
2012-02-10 13:30:00,86.97,87.24,86.97,87.24,4200.0,49.016,49.1682,49.016,49.1682,4200.0
2012-02-10 14:00:00,87.27,87.28,87.2,87.26,5800.0,49.1851,49.1907,49.1456,49.1794,5800.0
2012-02-10 14:30:00,87.27,87.27,87.16,87.2,6700.0,49.1851,49.1851,49.1231,49.1456,6700.0
2012-02-10 15:00:00,87.2,87.31,87.2,87.31,1100.0,49.1456,49.2076,49.1456,49.2076,1100.0
2012-02-10 15:30:00,87.33,87.33,87.14,87.3,8800.0,49.2189,49.2189,49.1118,49.202,8800.0
2012-02-13 09:30:00,87.29,87.32,87.13,87.32,7800.0,49.1963,49.2132,49.1062,49.2132,7800.0
2012-02-13 10:00:00,87.34,87.48,87.34,87.38,4300.0,49.2245,49.3034,49.2245,49.2471,4300.0
2012-02-13 10:30:00,87.48,87.53,87.48,87.51,5000.0,49.3034,49.3316,49.3034,49.3203,5000.0
2012-02-13 11:00:00,87.51,87.51,87.34,87.42,3500.0,49.3203,49.3203,49.2245,49.2696,3500.0
2012-02-13 11:30:00,87.4,87.4,87.26,87.29,2600.0,49.2583,49.2583,49.1794,49.1963,2600.0
2012-02-13 12:00:00,87.4,87.4,87.26,87.39,300.0,49.2583,49.2583,49.1794,49.2527,300.0
2012-02-13 12:30:00,87.48,87.53,87.46,87.46,1000.0,49.3034,49.3316,49.2921,49.2921,1000.0
2012-02-13 13:00:00,87.37,87.41,87.2,87.23,2800.0,49.2414,49.264,49.1456,49.1625,2800.0
2012-02-13 13:30:00,87.26,87.26,87.2,87.25,7900.0,49.1794,49.1794,49.1456,49.1738,7900.0
2012-02-13 14:00:00,87.25,87.33,87.2,87.25,12200.0,49.1738,49.2189,49.1456,49.1738,12200.0
2012-02-13 14:30:00,87.24,87.33,87.15,87.33,33200.0,49.1682,49.2189,49.1174,49.2189,33200.0
2012-02-13 15:00:00,87.27,87.36,87.27,87.36,2600.0,49.1851,49.2358,49.1851,49.2358,2600.0
2012-02-13 15:30:00,87.29,87.44,87.29,87.44,4200.0,49.1963,49.2809,49.1963,49.2809,4200.0
2012-02-14 09:30:00,87.63,87.63,87.45,87.59,2000.0,49.388,49.388,49.2865,49.3654,2000.0
2012-02-14 10:00:00,87.62,87.8,87.55,87.65,6100.0,49.3823,49.4838,49.3429,49.3992,6100.0
2012-02-14 10:30:00,87.7,87.8,87.7,87.74,5600.0,49.4274,49.4838,49.4274,49.45,5600.0
2012-02-14 11:00:00,87.8,87.8,87.66,87.8,800.0,49.4838,49.4838,49.4049,49.4838,800.0
2012-02-14 11:30:00,87.78,87.8,87.67,87.75,5800.0,49.4725,49.4838,49.4105,49.4556,5800.0
2012-02-14 12:00:00,87.61,87.65,87.53,87.63,9100.0,49.3767,49.3992,49.3316,49.388,9100.0
2012-02-14 12:30:00,87.72,87.75,87.58,87.63,16900.0,49.4387,49.4556,49.3598,49.388,16900.0
2012-02-14 13:00:00,87.67,87.75,87.61,87.63,7000.0,49.4105,49.4556,49.3767,49.388,7000.0
2012-02-14 13:30:00,87.68,87.68,87.63,87.68,7200.0,49.4161,49.4161,49.388,49.4161,7200.0
2012-02-14 14:00:00,87.6,87.84,87.58,87.78,12200.0,49.371,49.5063,49.3598,49.4725,12200.0
2012-02-14 14:30:00,87.75,87.85,87.65,87.71,12800.0,49.4556,49.5119,49.3992,49.433,12800.0
2012-02-14 15:00:00,87.65,87.81,87.62,87.81,46900.0,49.3992,49.4894,49.3823,49.4894,46900.0
2012-02-14 15:30:00,87.74,87.81,87.56,87.56,6200.0,49.45,49.4894,49.3485,49.3485,6200.0
2012-02-15 09:30:00,87.79,87.89,87.73,87.89,3500.0,49.4781,49.5345,49.4443,49.5345,3500.0
2012-02-15 10:00:00,87.91,88.0,87.82,87.99,2900.0,49.5458,49.5965,49.495,49.5909,2900.0
2012-02-15 10:30:00,87.97,87.99,87.97,87.99,2200.0,49.5796,49.5909,49.5796,49.5909,2200.0
2012-02-15 11:00:00,87.91,87.92,87.91,87.92,400.0,49.5458,49.5514,49.5458,49.5514,400.0
2012-02-15 11:30:00,87.95,88.0,87.85,87.98,15600.0,49.5683,49.5965,49.5119,49.5852,15600.0
2012-02-15 12:00:00,87.99,88.02,87.95,88.02,5200.0,49.5909,49.6078,49.5683,49.6078,5200.0
2012-02-15 12:30:00,87.87,87.94,87.87,87.93,2000.0,49.5232,49.5627,49.5232,49.557,2000.0
2012-02-15 13:00:00,87.96,88.04,87.9,87.99,1500.0,49.5739,49.619,49.5401,49.5909,1500.0
2012-02-15 13:30:00,88.04,88.04,88.01,88.01,1300.0,49.619,49.619,49.6021,49.6021,1300.0
2012-02-15 14:00:00,87.96,88.04,87.85,87.9,11500.0,49.5739,49.619,49.5119,49.5401,11500.0
2012-02-15 14:30:00,87.85,87.85,87.67,87.67,7800.0,49.5119,49.5119,49.4105,49.4105,7800.0
2012-02-15 15:00:00,87.83,88.0,87.66,87.66,2000.0,49.5007,49.5965,49.4049,49.4049,2000.0
2012-02-15 15:30:00,87.66,87.86,87.62,87.76,5100.0,49.4049,49.5176,49.3823,49.4612,5100.0
2012-02-16 09:30:00,87.45,87.47,87.29,87.41,3700.0,49.2865,49.2978,49.1963,49.264,3700.0
2012-02-16 10:00:00,87.37,87.47,87.25,87.47,3400.0,49.2414,49.2978,49.1738,49.2978,3400.0
2012-02-16 10:30:00,87.42,87.43,87.3,87.39,2300.0,49.2696,49.2752,49.202,49.2527,2300.0
2012-02-16 11:00:00,87.33,87.36,87.25,87.34,6400.0,49.2189,49.2358,49.1738,49.2245,6400.0
2012-02-16 11:30:00,87.25,87.25,87.14,87.14,2800.0,49.1738,49.1738,49.1118,49.1118,2800.0
2012-02-16 12:00:00,87.2,87.34,87.2,87.33,1800.0,49.1456,49.2245,49.1456,49.2189,1800.0
2012-02-16 12:30:00,87.4,87.43,87.25,87.25,5600.0,49.2583,49.2752,49.1738,49.1738,5600.0
2012-02-16 13:00:00,87.25,87.25,86.95,87.0,26000.0,49.1738,49.1738,49.0047,49.0329,26000.0
2012-02-16 13:30:00,87.02,87.17,86.97,87.15,2000.0,49.0442,49.1287,49.016,49.1174,2000.0
2012-02-16 14:00:00,87.15,87.16,87.08,87.12,3200.0,49.1174,49.1231,49.078,49.1005,3200.0
2012-02-16 14:30:00,87.08,87.13,87.04,87.13,13100.0,49.078,49.1062,49.0554,49.1062,13100.0
2012-02-16 15:00:00,87.06,87.17,87.06,87.17,1200.0,49.0667,49.1287,49.0667,49.1287,1200.0
2012-02-16 15:30:00,87.15,87.15,86.92,86.92,4800.0,49.1174,49.1174,48.9878,48.9878,4800.0
2012-02-17 09:30:00,86.89,86.89,86.89,86.89,1200.0,48.9709,48.9709,48.9709,48.9709,1200.0
2012-02-17 10:00:00,87.01,87.12,86.93,86.93,2400.0,49.0385,49.1005,48.9934,48.9934,2400.0
2012-02-17 10:30:00,87.05,87.1,86.9,86.98,2000.0,49.0611,49.0893,48.9765,49.0216,2000.0
2012-02-17 11:00:00,87.08,87.24,87.08,87.22,5000.0,49.078,49.1682,49.078,49.1569,5000.0
2012-02-17 11:30:00,87.18,87.19,87.18,87.19,1700.0,49.1343,49.14,49.1343,49.14,1700.0
2012-02-17 12:00:00,87.25,87.29,87.1,87.1,1200.0,49.1738,49.1963,49.0893,49.0893,1200.0
2012-02-17 12:30:00,87.26,87.29,87.07,87.29,4300.0,49.1794,49.1963,49.0723,49.1963,4300.0
2012-02-17 13:00:00,87.26,87.26,87.1,87.24,3500.0,49.1794,49.1794,49.0893,49.1682,3500.0
2012-02-17 13:30:00,87.25,87.36,87.01,87.3,3800.0,49.1738,49.2358,49.0385,49.202,3800.0
2012-02-17 14:00:00,87.21,87.25,87.21,87.21,1800.0,49.1512,49.1738,49.1512,49.1512,1800.0
2012-02-17 14:30:00,87.21,87.35,87.2,87.32,23400.0,49.1512,49.2301,49.1456,49.2132,23400.0
2012-02-17 15:00:00,87.35,87.35,87.09,87.3,7200.0,49.2301,49.2301,49.0836,49.202,7200.0
2012-02-17 15:30:00,87.35,87.35,87.13,87.31,1100.0,49.2301,49.2301,49.1062,49.2076,1100.0
2012-02-21 09:30:00,87.37,87.37,87.0,87.21,10100.0,49.2414,49.2414,49.0329,49.1512,10100.0
2012-02-21 10:00:00,87.24,87.24,87.0,87.0,300.0,49.1682,49.1682,49.0329,49.0329,300.0
2012-02-21 10:30:00,87.17,87.17,87.0,87.11,5700.0,49.1287,49.1287,49.0329,49.0949,5700.0
2012-02-21 11:00:00,87.09,87.13,86.95,86.95,1400.0,49.0836,49.1062,49.0047,49.0047,1400.0
2012-02-21 11:30:00,86.98,87.06,86.91,87.06,15700.0,49.0216,49.0667,48.9822,49.0667,15700.0
2012-02-21 12:00:00,86.96,86.96,86.88,86.88,2300.0,49.0103,49.0103,48.9653,48.9653,2300.0
2012-02-21 12:30:00,86.89,86.89,86.81,86.81,800.0,48.9709,48.9709,48.9258,48.9258,800.0
2012-02-21 13:00:00,86.84,86.91,86.84,86.86,3000.0,48.9427,48.9822,48.9427,48.954,3000.0
2012-02-21 13:30:00,86.81,86.93,86.8,86.91,3900.0,48.9258,48.9934,48.9202,48.9822,3900.0
2012-02-21 14:00:00,86.8,87.09,86.8,87.08,9200.0,48.9202,49.0836,48.9202,49.078,9200.0
2012-02-21 14:30:00,86.9,87.16,86.9,87.16,2200.0,48.9765,49.1231,48.9765,49.1231,2200.0
2012-02-21 15:00:00,87.12,87.19,87.12,87.19,1800.0,49.1005,49.14,49.1005,49.14,1800.0
2012-02-21 15:30:00,87.01,87.13,86.82,86.86,6100.0,49.0385,49.1062,48.9314,48.954,6100.0
2012-02-22 09:30:00,87.5,87.5,87.28,87.28,2300.0,49.3147,49.3147,49.1907,49.1907,2300.0
2012-02-22 10:00:00,87.24,87.24,87.2,87.2,300.0,49.1682,49.1682,49.1456,49.1456,300.0
2012-02-22 10:30:00,87.24,87.36,87.17,87.24,5100.0,49.1682,49.2358,49.1287,49.1682,5100.0
2012-02-22 11:00:00,87.32,87.32,87.2,87.2,500.0,49.2132,49.2132,49.1456,49.1456,500.0
2012-02-22 11:30:00,87.24,87.5,87.24,87.5,3200.0,49.1682,49.3147,49.1682,49.3147,3200.0
2012-02-22 12:00:00,87.5,87.52,87.41,87.46,9800.0,49.3147,49.326,49.264,49.2921,9800.0
2012-02-22 12:30:00,87.61,87.61,87.4,87.4,3800.0,49.3767,49.3767,49.2583,49.2583,3800.0
2012-02-22 13:00:00,87.44,87.44,87.25,87.25,600.0,49.2809,49.2809,49.1738,49.1738,600.0
2012-02-22 13:30:00,87.48,87.49,87.35,87.35,1200.0,49.3034,49.3091,49.2301,49.2301,1200.0
2012-02-22 14:00:00,87.49,87.62,87.43,87.43,11900.0,49.3091,49.3823,49.2752,49.2752,11900.0
2012-02-22 14:30:00,87.62,87.68,87.51,87.51,2000.0,49.3823,49.4161,49.3203,49.3203,2000.0
2012-02-22 15:00:00,87.68,87.71,87.57,87.63,4300.0,49.4161,49.433,49.3541,49.388,4300.0
2012-02-22 15:30:00,87.63,87.82,87.6,87.72,1900.0,49.388,49.495,49.371,49.4387,1900.0
2012-02-23 09:30:00,87.68,87.88,87.6,87.84,3100.0,49.4161,49.5289,49.371,49.5063,3100.0
2012-02-23 10:00:00,87.77,87.8,87.62,87.78,1000.0,49.4669,49.4838,49.3823,49.4725,1000.0
2012-02-23 10:30:00,87.76,87.78,87.58,87.59,3300.0,49.4612,49.4725,49.3598,49.3654,3300.0
2012-02-23 11:00:00,87.51,87.69,87.5,87.51,3500.0,49.3203,49.4218,49.3147,49.3203,3500.0
2012-02-23 11:30:00,87.5,87.7,87.5,87.5,2300.0,49.3147,49.4274,49.3147,49.3147,2300.0
2012-02-23 12:00:00,87.5,87.72,87.26,87.26,1700.0,49.3147,49.4387,49.1794,49.1794,1700.0
2012-02-23 12:30:00,87.26,87.58,87.2,87.56,6100.0,49.1794,49.3598,49.1456,49.3485,6100.0
2012-02-23 13:00:00,87.56,87.78,87.54,87.6,3900.0,49.3485,49.4725,49.3372,49.371,3900.0
2012-02-23 13:30:00,87.79,87.8,87.6,87.62,2700.0,49.4781,49.4838,49.371,49.3823,2700.0
2012-02-23 14:00:00,87.62,88.12,87.62,87.97,5300.0,49.3823,49.6641,49.3823,49.5796,5300.0
2012-02-23 14:30:00,88.08,88.08,87.8,87.8,4300.0,49.6416,49.6416,49.4838,49.4838,4300.0
2012-02-23 15:00:00,87.98,87.98,87.83,87.83,600.0,49.5852,49.5852,49.5007,49.5007,600.0
2012-02-23 15:30:00,87.9,88.01,87.85,87.94,1800.0,49.5401,49.6021,49.5119,49.5627,1800.0
2012-02-24 09:30:00,88.66,88.66,88.03,88.26,8200.0,49.9685,49.9685,49.6134,49.743,8200.0
2012-02-24 10:00:00,88.02,88.58,88.02,88.58,500.0,49.6078,49.9234,49.6078,49.9234,500.0
2012-02-24 10:30:00,88.6,88.6,88.41,88.57,1800.0,49.9346,49.9346,49.8276,49.9177,1800.0
2012-02-24 11:00:00,88.52,88.59,88.52,88.52,5800.0,49.8896,49.929,49.8896,49.8896,5800.0
2012-02-24 11:30:00,88.42,88.45,88.42,88.44,900.0,49.8332,49.8501,49.8332,49.8445,900.0
2012-02-24 12:00:00,88.4,88.45,88.4,88.45,1500.0,49.8219,49.8501,49.8219,49.8501,1500.0
2012-02-24 12:30:00,88.41,88.41,88.24,88.24,6500.0,49.8276,49.8276,49.7318,49.7318,6500.0
2012-02-24 13:00:00,88.45,88.53,88.4,88.48,2500.0,49.8501,49.8952,49.8219,49.867,2500.0
2012-02-24 13:30:00,88.27,88.55,88.27,88.55,24400.0,49.7487,49.9065,49.7487,49.9065,24400.0
2012-02-24 14:00:00,88.53,88.59,88.44,88.59,2300.0,49.8952,49.929,49.8445,49.929,2300.0
2012-02-24 14:30:00,88.66,88.76,88.55,88.72,4000.0,49.9685,50.0248,49.9065,50.0023,4000.0
2012-02-24 15:00:00,88.26,88.67,88.26,88.58,500.0,49.743,49.9741,49.743,49.9234,500.0
2012-02-24 15:30:00,88.6,88.65,88.29,88.63,1800.0,49.9346,49.9628,49.7599,49.9516,1800.0
2012-02-27 09:30:00,88.65,88.82,88.63,88.82,3100.0,49.9628,50.0586,49.9516,50.0586,3100.0
2012-02-27 10:00:00,88.82,88.84,88.81,88.84,1000.0,50.0586,50.0699,50.053,50.0699,1000.0
2012-02-27 10:30:00,88.74,88.84,88.74,88.82,1600.0,50.0135,50.0699,50.0135,50.0586,1600.0
2012-02-27 11:00:00,88.75,88.75,88.75,88.75,100.0,50.0192,50.0192,50.0192,50.0192,100.0
2012-02-27 11:30:00,88.84,89.0,88.83,88.94,2100.0,50.0699,50.1601,50.0643,50.1263,2100.0
2012-02-27 12:00:00,88.99,89.15,88.99,88.99,3000.0,50.1544,50.2446,50.1544,50.1544,3000.0
2012-02-27 12:30:00,89.05,89.07,89.05,89.07,900.0,50.1883,50.1995,50.1883,50.1995,900.0
2012-02-27 13:00:00,88.74,89.07,88.74,88.98,2400.0,50.0135,50.1995,50.0135,50.1488,2400.0
2012-02-27 13:30:00,89.0,89.0,89.0,89.0,5600.0,50.1601,50.1601,50.1601,50.1601,5600.0
2012-02-27 14:00:00,88.95,88.95,88.82,88.95,800.0,50.1319,50.1319,50.0586,50.1319,800.0
2012-02-27 14:30:00,89.0,89.0,88.77,88.77,9800.0,50.1601,50.1601,50.0305,50.0305,9800.0
2012-02-27 15:00:00,88.97,88.97,88.96,88.96,200.0,50.1432,50.1432,50.1375,50.1375,200.0
2012-02-27 15:30:00,88.95,89.0,88.8,89.0,2700.0,50.1319,50.1601,50.0474,50.1601,2700.0
2012-02-28 09:30:00,89.57,89.58,89.02,89.42,8800.0,50.4813,50.487,50.1714,50.3968,8800.0
2012-02-28 10:00:00,89.48,89.48,89.25,89.25,500.0,50.4306,50.4306,50.301,50.301,500.0
2012-02-28 10:30:00,89.59,89.59,89.39,89.51,1500.0,50.4926,50.4926,50.3799,50.4475,1500.0
2012-02-28 11:00:00,89.37,89.64,89.26,89.37,22300.0,50.3686,50.5208,50.3066,50.3686,22300.0
2012-02-28 11:30:00,89.28,89.29,89.25,89.29,800.0,50.3179,50.3235,50.301,50.3235,800.0
2012-02-28 12:00:00,89.28,89.41,89.0,89.3,6300.0,50.3179,50.3912,50.1601,50.3292,6300.0
2012-02-28 12:30:00,89.38,89.48,89.32,89.41,20000.0,50.3743,50.4306,50.3404,50.3912,20000.0
2012-02-28 13:00:00,89.42,89.52,89.33,89.52,23500.0,50.3968,50.4532,50.3461,50.4532,23500.0
2012-02-28 13:30:00,89.57,89.59,89.43,89.5,3100.0,50.4813,50.4926,50.4024,50.4419,3100.0
2012-02-28 14:00:00,89.35,89.48,89.35,89.38,1900.0,50.3573,50.4306,50.3573,50.3743,1900.0
2012-02-28 14:30:00,89.37,89.4,89.11,89.27,15100.0,50.3686,50.3855,50.2221,50.3123,15100.0
2012-02-28 15:00:00,89.29,89.29,89.12,89.19,11200.0,50.3235,50.3235,50.2277,50.2672,11200.0
2012-02-28 15:30:00,89.15,89.16,89.08,89.13,5100.0,50.2446,50.2503,50.2052,50.2334,5100.0
2012-02-29 09:30:00,89.3,89.32,89.08,89.32,4200.0,50.4995,50.5108,50.3751,50.5108,4200.0
2012-02-29 10:00:00,89.29,89.29,88.45,88.69,19800.0,50.4939,50.4939,50.0188,50.1546,19800.0
2012-02-29 10:30:00,88.7,88.7,88.6,88.7,1000.0,50.1602,50.1602,50.1037,50.1602,1000.0
2012-02-29 11:00:00,88.6,88.62,88.53,88.62,2600.0,50.1037,50.115,50.0641,50.115,2600.0
2012-02-29 11:30:00,88.67,88.67,88.56,88.56,700.0,50.1433,50.1433,50.081,50.081,700.0
2012-02-29 12:00:00,88.51,88.54,88.45,88.47,1600.0,50.0528,50.0697,50.0188,50.0302,1600.0
2012-02-29 12:30:00,88.55,88.55,88.55,88.55,6800.0,50.0754,50.0754,50.0754,50.0754,6800.0
2012-02-29 13:00:00,88.58,88.58,88.55,88.55,1000.0,50.0924,50.0924,50.0754,50.0754,1000.0
2012-02-29 13:30:00,88.62,88.65,88.43,88.65,1100.0,50.115,50.1319,50.0075,50.1319,1100.0
2012-02-29 14:00:00,88.64,88.65,88.59,88.63,2200.0,50.1263,50.1319,50.098,50.1206,2200.0
2012-02-29 14:30:00,88.62,88.65,88.62,88.65,500.0,50.115,50.1319,50.115,50.1319,500.0
2012-02-29 15:00:00,88.63,88.83,88.6,88.83,12300.0,50.1206,50.2337,50.1037,50.2337,12300.0
2012-02-29 15:30:00,88.64,88.82,88.63,88.63,3500.0,50.1263,50.2281,50.1206,50.1206,3500.0
2012-03-01 09:30:00,88.34,88.34,88.0,88.28,4800.0,49.9566,49.9566,49.7644,49.9227,4800.0
2012-03-01 10:00:00,88.48,88.5,88.48,88.5,600.0,50.0358,50.0471,50.0358,50.0471,600.0
2012-03-01 10:30:00,88.44,88.49,88.31,88.31,1600.0,50.0132,50.0415,49.9397,49.9397,1600.0
2012-03-01 11:00:00,88.25,88.25,87.95,88.05,4500.0,49.9057,49.9057,49.7361,49.7926,4500.0
2012-03-01 11:30:00,88.11,88.11,88.01,88.01,6700.0,49.8266,49.8266,49.77,49.77,6700.0
2012-03-01 12:00:00,88.07,88.24,88.05,88.24,1100.0,49.8039,49.9001,49.7926,49.9001,1100.0
2012-03-01 12:30:00,88.28,88.28,88.21,88.25,8200.0,49.9227,49.9227,49.8831,49.9057,8200.0
2012-03-01 13:00:00,88.2,88.2,88.04,88.19,2900.0,49.8775,49.8775,49.787,49.8718,2900.0
2012-03-01 13:30:00,88.22,88.31,88.22,88.31,29800.0,49.8888,49.9397,49.8888,49.9397,29800.0
2012-03-01 14:00:00,88.06,88.47,88.05,88.44,52200.0,49.7983,50.0302,49.7926,50.0132,52200.0
2012-03-01 14:30:00,88.37,88.49,88.25,88.39,7700.0,49.9736,50.0415,49.9057,49.9849,7700.0
2012-03-01 15:00:00,88.4,88.5,88.32,88.35,1600.0,49.9906,50.0471,49.9453,49.9623,1600.0
2012-03-01 15:30:00,88.41,88.57,88.4,88.42,7400.0,49.9962,50.0867,49.9906,50.0019,7400.0
2012-03-02 09:30:00,88.49,88.75,88.49,88.75,4300.0,50.0415,50.1885,50.0415,50.1885,4300.0
2012-03-02 10:00:00,88.77,88.8,88.76,88.78,6700.0,50.1998,50.2168,50.1941,50.2055,6700.0
2012-03-02 10:30:00,88.8,88.8,88.71,88.8,3000.0,50.2168,50.2168,50.1659,50.2168,3000.0
2012-03-02 11:00:00,88.77,88.8,88.69,88.8,2700.0,50.1998,50.2168,50.1546,50.2168,2700.0
2012-03-02 11:30:00,88.8,88.8,88.75,88.75,4500.0,50.2168,50.2168,50.1885,50.1885,4500.0
2012-03-02 12:00:00,88.75,88.76,88.66,88.66,4300.0,50.1885,50.1941,50.1376,50.1376,4300.0
2012-03-02 12:30:00,88.62,88.62,88.59,88.59,500.0,50.115,50.115,50.098,50.098,500.0
2012-03-02 13:00:00,88.64,88.65,88.58,88.61,10400.0,50.1263,50.1319,50.0924,50.1093,10400.0
2012-03-02 13:30:00,88.63,88.66,88.59,88.63,5200.0,50.1206,50.1376,50.098,50.1206,5200.0
2012-03-02 14:00:00,88.62,88.62,88.5,88.5,300.0,50.115,50.115,50.0471,50.0471,300.0
2012-03-02 14:30:00,88.52,88.61,88.46,88.46,14700.0,50.0584,50.1093,50.0245,50.0245,14700.0
2012-03-02 15:00:00,88.44,88.52,88.37,88.48,10900.0,50.0132,50.0584,49.9736,50.0358,10900.0
2012-03-02 15:30:00,88.48,88.48,88.47,88.48,1100.0,50.0358,50.0358,50.0302,50.0358,1100.0
2012-03-05 09:30:00,88.53,88.69,88.53,88.67,9200.0,50.0641,50.1546,50.0641,50.1433,9200.0
2012-03-05 10:00:00,88.63,88.75,88.53,88.64,5900.0,50.1206,50.1885,50.0641,50.1263,5900.0
2012-03-05 10:30:00,88.69,88.7,88.42,88.44,4900.0,50.1546,50.1602,50.0019,50.0132,4900.0
2012-03-05 11:00:00,88.49,88.49,88.3,88.3,3600.0,50.0415,50.0415,49.934,49.934,3600.0
2012-03-05 11:30:00,88.31,88.45,88.13,88.13,8800.0,49.9397,50.0188,49.8379,49.8379,8800.0
2012-03-05 12:00:00,88.32,88.37,88.12,88.33,4200.0,49.9453,49.9736,49.8322,49.951,4200.0
2012-03-05 12:30:00,88.3,88.37,88.26,88.37,1000.0,49.934,49.9736,49.9114,49.9736,1000.0
2012-03-05 13:00:00,88.2,88.4,88.2,88.32,13000.0,49.8775,49.9906,49.8775,49.9453,13000.0
2012-03-05 13:30:00,88.4,88.41,88.22,88.41,5300.0,49.9906,49.9962,49.8888,49.9962,5300.0
2012-03-05 14:00:00,88.25,88.33,88.17,88.24,4500.0,49.9057,49.951,49.8605,49.9001,4500.0
2012-03-05 14:30:00,88.16,88.27,88.16,88.23,11900.0,49.8548,49.9171,49.8548,49.8944,11900.0
2012-03-05 15:00:00,88.17,88.3,88.17,88.18,1700.0,49.8605,49.934,49.8605,49.8662,1700.0
2012-03-05 15:30:00,88.19,88.26,88.04,88.08,2800.0,49.8718,49.9114,49.787,49.8096,2800.0
2012-03-06 09:30:00,88.42,88.42,88.06,88.37,4500.0,50.0019,50.0019,49.7983,49.9736,4500.0
2012-03-06 10:00:00,88.38,88.38,88.16,88.22,1600.0,49.9793,49.9793,49.8548,49.8888,1600.0
2012-03-06 10:30:00,88.36,88.36,88.33,88.33,200.0,49.9679,49.9679,49.951,49.951,200.0
2012-03-06 11:00:00,88.35,88.38,88.27,88.27,9000.0,49.9623,49.9793,49.9171,49.9171,9000.0
2012-03-06 11:30:00,88.21,88.21,88.2,88.2,500.0,49.8831,49.8831,49.8775,49.8775,500.0
2012-03-06 12:00:00,88.33,88.35,88.33,88.35,1500.0,49.951,49.9623,49.951,49.9623,1500.0
2012-03-06 12:30:00,88.39,88.39,88.23,88.25,7500.0,49.9849,49.9849,49.8944,49.9057,7500.0
2012-03-06 13:00:00,88.27,88.31,88.25,88.31,2600.0,49.9171,49.9397,49.9057,49.9397,2600.0
2012-03-06 13:30:00,88.21,88.23,88.1,88.1,3200.0,49.8831,49.8944,49.8209,49.8209,3200.0
2012-03-06 14:00:00,88.1,88.2,88.1,88.16,7200.0,49.8209,49.8775,49.8209,49.8548,7200.0
2012-03-06 14:30:00,88.1,88.19,88.1,88.1,5800.0,49.8209,49.8718,49.8209,49.8209,5800.0
2012-03-06 15:00:00,88.21,88.21,88.13,88.13,900.0,49.8831,49.8831,49.8379,49.8379,900.0
2012-03-06 15:30:00,88.13,88.19,88.04,88.11,6700.0,49.8379,49.8718,49.787,49.8266,6700.0
2012-03-07 09:30:00,87.9,88.08,87.78,87.99,2400.0,49.7078,49.8096,49.64,49.7587,2400.0
2012-03-07 10:00:00,88.04,88.06,87.98,88.06,1700.0,49.787,49.7983,49.7531,49.7983,1700.0
2012-03-07 10:30:00,88.06,88.09,87.97,88.04,8200.0,49.7983,49.8153,49.7474,49.787,8200.0
2012-03-07 11:00:00,87.98,87.98,87.76,87.8,10700.0,49.7531,49.7531,49.6286,49.6513,10700.0
2012-03-07 11:30:00,87.8,87.8,87.8,87.8,0.0,49.6513,49.6513,49.6513,49.6513,0.0
2012-03-07 12:00:00,87.8,87.8,87.8,87.8,0.0,49.6513,49.6513,49.6513,49.6513,0.0
2012-03-07 12:30:00,87.94,87.99,87.93,87.99,1700.0,49.7304,49.7587,49.7248,49.7587,1700.0
2012-03-07 13:00:00,87.86,87.97,87.75,87.75,3900.0,49.6852,49.7474,49.623,49.623,3900.0
2012-03-07 13:30:00,87.9,87.96,87.82,87.82,600.0,49.7078,49.7417,49.6626,49.6626,600.0
2012-03-07 14:00:00,87.78,87.97,87.78,87.97,6400.0,49.64,49.7474,49.64,49.7474,6400.0
2012-03-07 14:30:00,88.01,88.01,87.8,87.8,10200.0,49.77,49.77,49.6513,49.6513,10200.0
2012-03-07 15:00:00,87.81,87.83,87.79,87.8,1400.0,49.6569,49.6682,49.6456,49.6513,1400.0
2012-03-07 15:30:00,87.76,87.82,87.75,87.79,3500.0,49.6286,49.6626,49.623,49.6456,3500.0
2012-03-08 09:30:00,87.61,87.61,87.34,87.4,8900.0,49.5438,49.5438,49.3911,49.4251,8900.0
2012-03-08 10:00:00,87.5,87.5,87.44,87.44,400.0,49.4816,49.4816,49.4477,49.4477,400.0
2012-03-08 10:30:00,87.64,87.65,87.54,87.54,1000.0,49.5608,49.5664,49.5042,49.5042,1000.0
2012-03-08 11:00:00,87.45,87.48,87.37,87.37,7700.0,49.4533,49.4703,49.4081,49.4081,7700.0
2012-03-08 11:30:00,87.29,87.44,87.29,87.31,12100.0,49.3629,49.4477,49.3629,49.3742,12100.0
2012-03-08 12:00:00,87.41,87.45,87.41,87.42,2700.0,49.4307,49.4533,49.4307,49.4364,2700.0
2012-03-08 12:30:00,87.4,87.42,87.36,87.42,500.0,49.4251,49.4364,49.4024,49.4364,500.0
2012-03-08 13:00:00,87.31,87.39,87.31,87.35,6700.0,49.3742,49.4194,49.3742,49.3968,6700.0
2012-03-08 13:30:00,87.31,87.47,87.29,87.47,4500.0,49.3742,49.4646,49.3629,49.4646,4500.0
2012-03-08 14:00:00,87.43,87.45,87.3,87.3,10200.0,49.442,49.4533,49.3685,49.3685,10200.0
2012-03-08 14:30:00,87.3,87.44,87.3,87.39,3300.0,49.3685,49.4477,49.3685,49.4194,3300.0
2012-03-08 15:00:00,87.38,87.42,87.37,87.38,2500.0,49.4138,49.4364,49.4081,49.4138,2500.0
2012-03-08 15:30:00,87.38,87.38,87.32,87.38,4300.0,49.4138,49.4138,49.3798,49.4138,4300.0
2012-03-09 09:30:00,87.24,87.24,87.11,87.11,18200.0,49.3346,49.3346,49.2611,49.2611,18200.0
2012-03-09 10:00:00,87.11,87.11,86.89,86.89,3700.0,49.2611,49.2611,49.1367,49.1367,3700.0
2012-03-09 10:30:00,86.96,87.11,86.96,87.11,7300.0,49.1762,49.2611,49.1762,49.2611,7300.0
2012-03-09 11:00:00,87.09,87.09,87.06,87.06,3100.0,49.2498,49.2498,49.2328,49.2328,3100.0
2012-03-09 11:30:00,87.1,87.15,87.01,87.15,5200.0,49.2554,49.2837,49.2045,49.2837,5200.0
2012-03-09 12:00:00,87.11,87.11,87.07,87.08,1400.0,49.2611,49.2611,49.2384,49.2441,1400.0
2012-03-09 12:30:00,87.07,87.11,87.01,87.02,2100.0,49.2384,49.2611,49.2045,49.2102,2100.0
2012-03-09 13:00:00,87.06,87.06,87.02,87.04,1600.0,49.2328,49.2328,49.2102,49.2215,1600.0
2012-03-09 13:30:00,87.02,87.02,87.01,87.02,1000.0,49.2102,49.2102,49.2045,49.2102,1000.0
2012-03-09 14:00:00,87.02,87.11,87.02,87.09,4900.0,49.2102,49.2611,49.2102,49.2498,4900.0
2012-03-09 14:30:00,87.1,87.18,87.1,87.18,15900.0,49.2554,49.3007,49.2554,49.3007,15900.0
2012-03-09 15:00:00,87.23,87.28,87.14,87.28,1000.0,49.3289,49.3572,49.278,49.3572,1000.0
2012-03-09 15:30:00,87.28,87.36,87.25,87.36,2100.0,49.3572,49.4024,49.3402,49.4024,2100.0
2012-03-12 09:30:00,87.7,87.7,87.51,87.51,4700.0,49.5947,49.5947,49.4873,49.4873,4700.0
2012-03-12 10:00:00,87.68,87.7,87.68,87.7,500.0,49.5834,49.5947,49.5834,49.5947,500.0
2012-03-12 10:30:00,87.68,87.68,87.51,87.62,2100.0,49.5834,49.5834,49.4873,49.5495,2100.0
2012-03-12 11:00:00,87.65,87.65,87.62,87.65,4600.0,49.5664,49.5664,49.5495,49.5664,4600.0
2012-03-12 11:30:00,87.63,87.67,87.58,87.64,2100.0,49.5551,49.5777,49.5269,49.5608,2100.0
2012-03-12 12:00:00,87.65,87.66,87.5,87.55,21600.0,49.5664,49.5721,49.4816,49.5099,21600.0
2012-03-12 12:30:00,87.56,87.56,87.5,87.52,4500.0,49.5155,49.5155,49.4816,49.4929,4500.0
2012-03-12 13:00:00,87.54,87.61,87.54,87.56,13900.0,49.5042,49.5438,49.5042,49.5155,13900.0
2012-03-12 13:30:00,87.56,87.59,87.39,87.43,10400.0,49.5155,49.5325,49.4194,49.442,10400.0
2012-03-12 14:00:00,87.5,87.57,87.49,87.54,1300.0,49.4816,49.5212,49.476,49.5042,1300.0
2012-03-12 14:30:00,87.45,87.55,87.41,87.5,1700.0,49.4533,49.5099,49.4307,49.4816,1700.0
2012-03-12 15:00:00,87.5,87.57,87.49,87.53,3300.0,49.4816,49.5212,49.476,49.4986,3300.0
2012-03-12 15:30:00,87.5,87.57,87.4,87.48,6800.0,49.4816,49.5212,49.4251,49.4703,6800.0
2012-03-13 09:30:00,87.07,87.11,87.05,87.05,2600.0,49.2384,49.2611,49.2271,49.2271,2600.0
2012-03-13 10:00:00,87.05,87.06,87.0,87.05,3000.0,49.2271,49.2328,49.1989,49.2271,3000.0
2012-03-13 10:30:00,87.01,87.01,86.95,86.99,8100.0,49.2045,49.2045,49.1706,49.1932,8100.0
2012-03-13 11:00:00,86.95,86.95,86.84,86.9,8000.0,49.1706,49.1706,49.1084,49.1423,8000.0
2012-03-13 11:30:00,86.94,86.94,86.84,86.85,2200.0,49.1649,49.1649,49.1084,49.114,2200.0
2012-03-13 12:00:00,86.97,87.0,86.91,86.95,2100.0,49.1819,49.1989,49.148,49.1706,2100.0
2012-03-13 12:30:00,86.98,87.02,86.9,86.9,3400.0,49.1876,49.2102,49.1423,49.1423,3400.0
2012-03-13 13:00:00,86.89,86.96,86.89,86.96,4600.0,49.1367,49.1762,49.1367,49.1762,4600.0
2012-03-13 13:30:00,86.96,86.96,86.88,86.94,3400.0,49.1762,49.1762,49.131,49.1649,3400.0
2012-03-13 14:00:00,86.93,86.99,86.7,86.7,16800.0,49.1593,49.1932,49.0292,49.0292,16800.0
2012-03-13 14:30:00,86.7,86.7,86.5,86.51,35900.0,49.0292,49.0292,48.9161,48.9218,35900.0
2012-03-13 15:00:00,86.52,86.53,86.45,86.46,10700.0,48.9274,48.9331,48.8878,48.8935,10700.0
2012-03-13 15:30:00,86.47,86.48,86.4,86.43,3500.0,48.8991,48.9048,48.8596,48.8765,3500.0
2012-03-14 09:30:00,86.16,86.16,85.67,85.87,26400.0,48.7238,48.7238,48.4467,48.5598,26400.0
2012-03-14 10:00:00,85.8,85.8,85.51,85.55,6600.0,48.5203,48.5203,48.3563,48.3789,6600.0
2012-03-14 10:30:00,85.54,85.66,85.54,85.61,2400.0,48.3732,48.4411,48.3732,48.4128,2400.0
2012-03-14 11:00:00,85.64,85.7,85.53,85.69,2000.0,48.4298,48.4637,48.3676,48.458,2000.0
2012-03-14 11:30:00,85.69,85.71,85.51,85.53,12100.0,48.458,48.4694,48.3563,48.3676,12100.0
2012-03-14 12:00:00,85.62,85.62,85.5,85.5,10800.0,48.4185,48.4185,48.3506,48.3506,10800.0
2012-03-14 12:30:00,85.48,85.48,85.45,85.48,9500.0,48.3393,48.3393,48.3223,48.3393,9500.0
2012-03-14 13:00:00,85.48,85.57,85.15,85.16,10000.0,48.3393,48.3902,48.1527,48.1583,10000.0
2012-03-14 13:30:00,85.13,85.18,85.02,85.18,9900.0,48.1414,48.1696,48.0792,48.1696,9900.0
2012-03-14 14:00:00,85.07,85.35,85.07,85.26,3400.0,48.1074,48.2658,48.1074,48.2149,3400.0
2012-03-14 14:30:00,85.3,85.3,85.11,85.2,13300.0,48.2375,48.2375,48.1301,48.181,13300.0
2012-03-14 15:00:00,85.21,85.21,85.0,85.06,7700.0,48.1866,48.1866,48.0679,48.1018,7700.0
2012-03-14 15:30:00,85.05,85.17,84.93,85.0,11700.0,48.0961,48.164,48.0283,48.0679,11700.0
2012-03-15 09:30:00,84.8,85.05,84.8,84.95,18700.0,47.9548,48.0961,47.9548,48.0396,18700.0
2012-03-15 10:00:00,84.94,85.19,84.94,85.11,5000.0,48.0339,48.1753,48.0339,48.1301,5000.0
2012-03-15 10:30:00,85.28,85.38,84.96,85.06,6800.0,48.2262,48.2827,48.0452,48.1018,6800.0
2012-03-15 11:00:00,85.12,85.24,85.12,85.2,5400.0,48.1357,48.2036,48.1357,48.181,5400.0
2012-03-15 11:30:00,85.07,85.2,85.07,85.2,800.0,48.1074,48.181,48.1074,48.181,800.0
2012-03-15 12:00:00,85.11,85.27,85.07,85.07,2700.0,48.1301,48.2205,48.1074,48.1074,2700.0
2012-03-15 12:30:00,85.09,85.09,85.08,85.09,4500.0,48.1187,48.1187,48.1131,48.1187,4500.0
2012-03-15 13:00:00,85.05,85.05,85.05,85.05,300.0,48.0961,48.0961,48.0961,48.0961,300.0
2012-03-15 13:30:00,85.05,85.13,85.05,85.13,800.0,48.0961,48.1414,48.0961,48.1414,800.0
2012-03-15 14:00:00,85.1,85.24,85.1,85.2,8200.0,48.1244,48.2036,48.1244,48.181,8200.0
2012-03-15 14:30:00,85.2,85.21,85.16,85.16,2000.0,48.181,48.1866,48.1583,48.1583,2000.0
2012-03-15 15:00:00,85.15,85.15,84.99,85.0,900.0,48.1527,48.1527,48.0622,48.0679,900.0
2012-03-15 15:30:00,85.0,85.0,84.92,84.96,27400.0,48.0679,48.0679,48.0226,48.0452,27400.0
2012-03-16 09:30:00,84.75,84.89,84.71,84.82,4500.0,47.9265,48.0056,47.9039,47.9661,4500.0
2012-03-16 10:00:00,84.83,85.0,84.83,85.0,1700.0,47.9717,48.0679,47.9717,48.0679,1700.0
2012-03-16 10:30:00,85.11,85.11,85.0,85.0,3300.0,48.1301,48.1301,48.0679,48.0679,3300.0
2012-03-16 11:00:00,85.01,85.11,85.0,85.11,4700.0,48.0735,48.1301,48.0679,48.1301,4700.0
2012-03-16 11:30:00,85.02,85.26,84.89,84.95,15300.0,48.0792,48.2149,48.0056,48.0396,15300.0
2012-03-16 12:00:00,84.99,85.28,84.99,85.15,600.0,48.0622,48.2262,48.0622,48.1527,600.0
2012-03-16 12:30:00,85.28,85.29,85.28,85.29,3000.0,48.2262,48.2318,48.2262,48.2318,3000.0
2012-03-16 13:00:00,84.95,84.95,84.95,84.95,100.0,48.0396,48.0396,48.0396,48.0396,100.0
2012-03-16 13:30:00,85.29,85.29,85.05,85.05,8400.0,48.2318,48.2318,48.0961,48.0961,8400.0
2012-03-16 14:00:00,85.24,85.37,85.1,85.37,4300.0,48.2036,48.2771,48.1244,48.2771,4300.0
2012-03-16 14:30:00,85.25,85.25,85.21,85.25,1000.0,48.2092,48.2092,48.1866,48.2092,1000.0
2012-03-16 15:00:00,85.2,85.2,85.18,85.18,600.0,48.181,48.181,48.1696,48.1696,600.0
2012-03-16 15:30:00,85.18,85.4,85.18,85.4,10800.0,48.1696,48.2941,48.1696,48.2941,10800.0
2012-03-19 09:30:00,85.38,85.39,85.05,85.05,4700.0,48.2827,48.2884,48.0961,48.0961,4700.0
2012-03-19 10:00:00,85.17,85.17,85.12,85.12,2500.0,48.164,48.164,48.1357,48.1357,2500.0
2012-03-19 10:30:00,85.15,85.21,85.12,85.12,3100.0,48.1527,48.1866,48.1357,48.1357,3100.0
2012-03-19 11:00:00,85.1,85.13,85.1,85.11,9200.0,48.1244,48.1414,48.1244,48.1301,9200.0
2012-03-19 11:30:00,85.25,85.25,85.04,85.09,3100.0,48.2092,48.2092,48.0905,48.1187,3100.0
2012-03-19 12:00:00,85.19,85.19,84.92,84.92,4900.0,48.1753,48.1753,48.0226,48.0226,4900.0
2012-03-19 12:30:00,84.93,85.01,84.73,84.77,10900.0,48.0283,48.0735,47.9152,47.9378,10900.0
2012-03-19 13:00:00,84.75,84.98,84.6,84.67,28000.0,47.9265,48.0565,47.8417,47.8812,28000.0
2012-03-19 13:30:00,84.67,84.7,84.23,84.26,139600.0,47.8812,47.8982,47.6324,47.6494,139600.0
2012-03-19 14:00:00,84.26,84.3,84.12,84.12,652700.0,47.6494,47.672,47.5702,47.5702,652700.0
2012-03-19 14:30:00,84.11,84.15,84.09,84.14,15300.0,47.5646,47.5872,47.5532,47.5815,15300.0
2012-03-19 15:00:00,84.11,84.16,83.92,83.97,217300.0,47.5646,47.5928,47.4571,47.4854,217300.0
2012-03-19 15:30:00,83.96,84.26,83.93,84.05,172500.0,47.4797,47.6494,47.4628,47.5306,172500.0
2012-03-20 09:30:00,83.53,84.49,83.53,84.34,12900.0,47.2366,47.7794,47.2366,47.6946,12900.0
2012-03-20 10:00:00,84.38,84.38,84.1,84.2,2100.0,47.7172,47.7172,47.5589,47.6154,2100.0
2012-03-20 10:30:00,84.11,84.15,84.04,84.11,4800.0,47.5646,47.5872,47.525,47.5646,4800.0
2012-03-20 11:00:00,84.1,84.11,83.9,83.97,5400.0,47.5589,47.5646,47.4458,47.4854,5400.0
2012-03-20 11:30:00,83.97,84.13,83.97,84.05,22600.0,47.4854,47.5759,47.4854,47.5306,22600.0
2012-03-20 12:00:00,84.04,84.04,83.97,84.04,900.0,47.525,47.525,47.4854,47.525,900.0
2012-03-20 12:30:00,83.98,84.08,83.98,83.99,4600.0,47.491,47.5476,47.491,47.4967,4600.0
2012-03-20 13:00:00,83.95,84.05,83.95,84.05,2500.0,47.4741,47.5306,47.4741,47.5306,2500.0
2012-03-20 13:30:00,83.9,84.04,83.9,83.97,4400.0,47.4458,47.525,47.4458,47.4854,4400.0
2012-03-20 14:00:00,84.0,84.09,83.82,83.83,10500.0,47.5023,47.5532,47.4006,47.4062,10500.0
2012-03-20 14:30:00,83.84,83.99,83.83,83.96,5800.0,47.4119,47.4967,47.4062,47.4797,5800.0
2012-03-20 15:00:00,84.0,84.0,83.92,83.93,2400.0,47.5023,47.5023,47.4571,47.4628,2400.0
2012-03-20 15:30:00,83.96,84.11,83.96,84.02,12400.0,47.4797,47.5646,47.4797,47.5137,12400.0
2012-03-21 09:30:00,84.15,84.54,84.13,84.45,9100.0,47.5872,47.8077,47.5759,47.7568,9100.0
2012-03-21 10:00:00,84.45,84.45,84.35,84.35,2700.0,47.7568,47.7568,47.7003,47.7003,2700.0
2012-03-21 10:30:00,84.42,84.42,84.42,84.42,300.0,47.7399,47.7399,47.7399,47.7399,300.0
2012-03-21 11:00:00,84.51,84.52,84.44,84.52,500.0,47.7908,47.7964,47.7512,47.7964,500.0
2012-03-21 11:30:00,84.5,84.66,84.5,84.53,9400.0,47.7851,47.8756,47.7851,47.8021,9400.0
2012-03-21 12:00:00,84.64,84.65,84.6,84.6,3700.0,47.8643,47.8699,47.8417,47.8417,3700.0
2012-03-21 12:30:00,84.6,84.65,84.52,84.57,14900.0,47.8417,47.8699,47.7964,47.8247,14900.0
2012-03-21 13:00:00,84.57,84.64,84.57,84.64,2100.0,47.8247,47.8643,47.8247,47.8643,2100.0
2012-03-21 13:30:00,84.67,84.78,84.67,84.76,2100.0,47.8812,47.9434,47.8812,47.9321,2100.0
2012-03-21 14:00:00,84.67,84.85,84.67,84.8,1800.0,47.8812,47.983,47.8812,47.9548,1800.0
2012-03-21 14:30:00,84.82,84.82,84.71,84.77,5800.0,47.9661,47.9661,47.9039,47.9378,5800.0
2012-03-21 15:00:00,84.8,84.8,84.8,84.8,200.0,47.9548,47.9548,47.9548,47.9548,200.0
2012-03-21 15:30:00,84.72,84.72,84.72,84.72,100.0,47.9095,47.9095,47.9095,47.9095,100.0
2012-03-22 09:30:00,85.16,85.16,84.78,84.84,10200.0,48.1583,48.1583,47.9434,47.9774,10200.0
2012-03-22 10:00:00,84.97,84.97,84.79,84.83,9100.0,48.0509,48.0509,47.9491,47.9717,9100.0
2012-03-22 10:30:00,84.86,84.96,84.85,84.91,4200.0,47.9887,48.0452,47.983,48.017,4200.0
2012-03-22 11:00:00,84.88,84.93,84.84,84.88,4300.0,48.0,48.0283,47.9774,48.0,4300.0
2012-03-22 11:30:00,84.88,85.01,84.83,84.83,7000.0,48.0,48.0735,47.9717,47.9717,7000.0
2012-03-22 12:00:00,84.87,84.87,84.87,84.87,1300.0,47.9943,47.9943,47.9943,47.9943,1300.0
2012-03-22 12:30:00,84.85,84.86,84.81,84.81,4600.0,47.983,47.9887,47.9604,47.9604,4600.0
2012-03-22 13:00:00,84.81,84.85,84.8,84.8,1200.0,47.9604,47.983,47.9548,47.9548,1200.0
2012-03-22 13:30:00,84.85,84.86,84.85,84.86,1300.0,47.983,47.9887,47.983,47.9887,1300.0
2012-03-22 14:00:00,84.79,84.99,84.78,84.97,4700.0,47.9491,48.0622,47.9434,48.0509,4700.0
2012-03-22 14:30:00,84.95,84.96,84.77,84.77,12000.0,48.0396,48.0452,47.9378,47.9378,12000.0
2012-03-22 15:00:00,84.92,84.94,84.86,84.89,2900.0,48.0226,48.0339,47.9887,48.0056,2900.0
2012-03-22 15:30:00,84.87,85.02,84.87,85.02,24400.0,47.9943,48.0792,47.9943,48.0792,24400.0
2012-03-23 09:30:00,85.36,85.36,85.05,85.16,2700.0,48.2714,48.2714,48.0961,48.1583,2700.0
2012-03-23 10:00:00,85.28,85.45,85.28,85.44,2200.0,48.2262,48.3223,48.2262,48.3167,2200.0
2012-03-23 10:30:00,85.44,85.44,85.44,85.44,100.0,48.3167,48.3167,48.3167,48.3167,100.0
2012-03-23 11:00:00,85.22,85.48,85.12,85.25,7600.0,48.1923,48.3393,48.1357,48.2092,7600.0
2012-03-23 11:30:00,85.16,85.3,85.16,85.29,4600.0,48.1583,48.2375,48.1583,48.2318,4600.0
2012-03-23 12:00:00,85.31,85.34,85.3,85.34,1500.0,48.2432,48.2601,48.2375,48.2601,1500.0
2012-03-23 12:30:00,85.35,85.49,85.35,85.43,47800.0,48.2658,48.3449,48.2658,48.311,47800.0
2012-03-23 13:00:00,85.5,85.5,85.32,85.32,1000.0,48.3506,48.3506,48.2488,48.2488,1000.0
2012-03-23 13:30:00,85.32,85.56,85.31,85.31,10700.0,48.2488,48.3845,48.2432,48.2432,10700.0
2012-03-23 14:00:00,85.56,85.56,85.24,85.35,9700.0,48.3845,48.3845,48.2036,48.2658,9700.0
2012-03-23 14:30:00,85.25,85.43,85.25,85.33,9400.0,48.2092,48.311,48.2092,48.2545,9400.0
2012-03-23 15:00:00,85.41,85.53,85.33,85.47,2100.0,48.2997,48.3676,48.2545,48.3336,2100.0
2012-03-23 15:30:00,85.38,85.53,85.38,85.51,1200.0,48.2827,48.3676,48.2827,48.3563,1200.0
2012-03-26 09:30:00,85.78,85.78,85.44,85.44,17700.0,48.5089,48.5089,48.3167,48.3167,17700.0
2012-03-26 10:00:00,85.44,85.58,85.25,85.25,7300.0,48.3167,48.3958,48.2092,48.2092,7300.0
2012-03-26 10:30:00,85.15,85.32,85.05,85.05,2800.0,48.1527,48.2488,48.0961,48.0961,2800.0
2012-03-26 11:00:00,85.27,85.33,85.06,85.08,8100.0,48.2205,48.2545,48.1018,48.1131,8100.0
2012-03-26 11:30:00,85.08,85.19,85.04,85.19,3300.0,48.1131,48.1753,48.0905,48.1753,3300.0
2012-03-26 12:00:00,85.25,85.34,85.14,85.34,5200.0,48.2092,48.2601,48.147,48.2601,5200.0
2012-03-26 12:30:00,85.27,85.63,85.27,85.39,5500.0,48.2205,48.4241,48.2205,48.2884,5500.0
2012-03-26 13:00:00,85.52,85.62,85.32,85.35,12200.0,48.3619,48.4185,48.2488,48.2658,12200.0
2012-03-26 13:30:00,85.35,85.61,85.27,85.27,1700.0,48.2658,48.4128,48.2205,48.2205,1700.0
2012-03-26 14:00:00,85.55,85.6,85.28,85.49,6000.0,48.3789,48.4072,48.2262,48.3449,6000.0
2012-03-26 14:30:00,85.55,85.71,85.52,85.53,4000.0,48.3789,48.4694,48.3619,48.3676,4000.0
2012-03-26 15:00:00,85.63,85.75,85.56,85.7,4200.0,48.4241,48.492,48.3845,48.4637,4200.0
2012-03-26 15:30:00,85.62,85.74,85.61,85.61,9800.0,48.4185,48.4863,48.4128,48.4128,9800.0
2012-03-27 09:30:00,85.63,85.64,85.5,85.51,2900.0,48.4241,48.4298,48.3506,48.3563,2900.0
2012-03-27 10:00:00,85.65,85.79,85.45,85.5,2700.0,48.4354,48.5146,48.3223,48.3506,2700.0
2012-03-27 10:30:00,85.77,85.89,85.77,85.86,1200.0,48.5033,48.5712,48.5033,48.5542,1200.0
2012-03-27 11:00:00,85.8,85.87,85.78,85.8,1300.0,48.5203,48.5598,48.5089,48.5203,1300.0
2012-03-27 11:30:00,85.8,85.96,85.53,85.83,30800.0,48.5203,48.6107,48.3676,48.5372,30800.0
2012-03-27 12:00:00,85.8,85.85,85.73,85.85,49700.0,48.5203,48.5485,48.4807,48.5485,49700.0
2012-03-27 12:30:00,85.82,85.82,85.82,85.82,100.0,48.5316,48.5316,48.5316,48.5316,100.0
2012-03-27 13:00:00,85.82,85.82,85.82,85.82,0.0,48.5316,48.5316,48.5316,48.5316,0.0
2012-03-27 13:30:00,85.93,85.97,85.68,85.91,6400.0,48.5938,48.6164,48.4524,48.5825,6400.0
2012-03-27 14:00:00,85.73,85.94,85.68,85.92,9800.0,48.4807,48.5994,48.4524,48.5881,9800.0
2012-03-27 14:30:00,85.65,85.92,85.65,85.92,200.0,48.4354,48.5881,48.4354,48.5881,200.0
2012-03-27 15:00:00,85.97,86.01,85.91,86.01,1500.0,48.6164,48.639,48.5825,48.639,1500.0
2012-03-27 15:30:00,86.01,86.02,85.74,86.01,2500.0,48.639,48.6447,48.4863,48.639,2500.0
2012-03-28 09:30:00,85.82,85.96,85.8,85.96,12700.0,48.5316,48.6107,48.5203,48.6107,12700.0
2012-03-28 10:00:00,85.89,85.89,85.86,85.86,2000.0,48.5712,48.5712,48.5542,48.5542,2000.0
2012-03-28 10:30:00,85.97,85.97,85.97,85.97,1100.0,48.6164,48.6164,48.6164,48.6164,1100.0
2012-03-28 11:00:00,85.9,86.03,85.9,86.01,5500.0,48.5768,48.6503,48.5768,48.639,5500.0
2012-03-28 11:30:00,86.05,86.23,86.05,86.15,5000.0,48.6616,48.7634,48.6616,48.7182,5000.0
2012-03-28 12:00:00,86.0,86.08,86.0,86.08,1700.0,48.6334,48.6786,48.6334,48.6786,1700.0
2012-03-28 12:30:00,86.07,86.08,85.99,85.99,900.0,48.6729,48.6786,48.6277,48.6277,900.0
2012-03-28 13:00:00,86.02,86.11,85.85,86.11,3700.0,48.6447,48.6956,48.5485,48.6956,3700.0
2012-03-28 13:30:00,85.94,86.04,85.7,85.81,8800.0,48.5994,48.656,48.4637,48.5259,8800.0
2012-03-28 14:00:00,85.81,86.04,85.81,85.87,8200.0,48.5259,48.656,48.5259,48.5598,8200.0
2012-03-28 14:30:00,85.87,86.03,85.81,85.84,8600.0,48.5598,48.6503,48.5259,48.5429,8600.0
2012-03-28 15:00:00,85.82,85.96,85.8,85.84,7500.0,48.5316,48.6107,48.5203,48.5429,7500.0
2012-03-28 15:30:00,85.84,85.96,85.8,85.83,12300.0,48.5429,48.6107,48.5203,48.5372,12300.0
2012-03-29 09:30:00,86.03,86.22,85.97,86.22,6400.0,48.6503,48.7578,48.6164,48.7578,6400.0
2012-03-29 10:00:00,86.19,86.2,86.19,86.2,300.0,48.7408,48.7465,48.7408,48.7465,300.0
2012-03-29 10:30:00,86.23,86.23,86.18,86.18,1300.0,48.7634,48.7634,48.7351,48.7351,1300.0
2012-03-29 11:00:00,86.1,86.1,85.94,86.08,1800.0,48.6899,48.6899,48.5994,48.6786,1800.0
2012-03-29 11:30:00,86.14,86.18,85.96,86.16,1700.0,48.7125,48.7351,48.6107,48.7238,1700.0
2012-03-29 12:00:00,86.2,86.2,86.12,86.19,7100.0,48.7465,48.7465,48.7012,48.7408,7100.0
2012-03-29 12:30:00,86.16,86.19,86.0,86.08,7400.0,48.7238,48.7408,48.6334,48.6786,7400.0
2012-03-29 13:00:00,86.02,86.11,86.02,86.07,1800.0,48.6447,48.6956,48.6447,48.6729,1800.0
2012-03-29 13:30:00,86.01,86.2,86.01,86.2,1900.0,48.639,48.7465,48.639,48.7465,1900.0
2012-03-29 14:00:00,86.2,86.2,86.0,86.0,18500.0,48.7465,48.7465,48.6334,48.6334,18500.0
2012-03-29 14:30:00,86.01,86.17,86.01,86.17,1100.0,48.639,48.7295,48.639,48.7295,1100.0
2012-03-29 15:00:00,86.14,86.2,86.14,86.2,2200.0,48.7125,48.7465,48.7125,48.7465,2200.0
2012-03-29 15:30:00,86.19,86.19,86.03,86.03,9700.0,48.7408,48.7408,48.6503,48.6503,9700.0
2012-03-30 09:30:00,86.2,86.2,85.94,85.94,2200.0,48.9438,48.9438,48.7962,48.7962,2200.0
2012-03-30 10:00:00,85.91,85.96,85.9,85.9,3400.0,48.7791,48.8075,48.7734,48.7734,3400.0
2012-03-30 10:30:00,85.9,85.9,85.8,85.8,21000.0,48.7734,48.7734,48.7167,48.7167,21000.0
2012-03-30 11:00:00,85.91,85.95,85.91,85.92,5900.0,48.7791,48.8018,48.7791,48.7848,5900.0
2012-03-30 11:30:00,85.92,85.92,85.92,85.92,0.0,48.7848,48.7848,48.7848,48.7848,0.0
2012-03-30 12:00:00,85.96,85.97,85.9,85.9,300.0,48.8075,48.8132,48.7734,48.7734,300.0
2012-03-30 12:30:00,85.83,85.93,85.63,85.63,9200.0,48.7337,48.7905,48.6201,48.6201,9200.0
2012-03-30 13:00:00,85.64,85.64,85.64,85.64,200.0,48.6258,48.6258,48.6258,48.6258,200.0
2012-03-30 13:30:00,85.58,85.73,85.28,85.32,10900.0,48.5918,48.6769,48.4214,48.4441,10900.0
2012-03-30 14:00:00,85.4,85.4,84.8,85.13,11500.0,48.4895,48.4895,48.1489,48.3362,11500.0
2012-03-30 14:30:00,85.02,85.09,84.95,85.05,1000.0,48.2738,48.3135,48.234,48.2908,1000.0
2012-03-30 15:00:00,85.15,85.16,85.05,85.14,1700.0,48.3476,48.3533,48.2908,48.3419,1700.0
2012-03-30 15:30:00,85.15,85.18,84.97,84.98,8100.0,48.3476,48.3646,48.2454,48.2511,8100.0
2012-04-02 09:30:00,85.23,85.66,85.23,85.66,3200.0,48.393,48.6372,48.393,48.6372,3200.0
2012-04-02 10:00:00,85.64,85.66,85.2,85.56,2800.0,48.6258,48.6372,48.376,48.5804,2800.0
2012-04-02 10:30:00,85.24,85.63,85.24,85.35,6500.0,48.3987,48.6201,48.3987,48.4612,6500.0
2012-04-02 11:00:00,85.41,85.58,85.29,85.58,1000.0,48.4952,48.5918,48.4271,48.5918,1000.0
2012-04-02 11:30:00,85.54,85.54,85.25,85.35,2700.0,48.569,48.569,48.4044,48.4612,2700.0
2012-04-02 12:00:00,85.19,85.37,85.15,85.25,1300.0,48.3703,48.4725,48.3476,48.4044,1300.0
2012-04-02 12:30:00,85.2,85.37,85.2,85.25,8100.0,48.376,48.4725,48.376,48.4044,8100.0
2012-04-02 13:00:00,85.34,85.34,85.23,85.24,1100.0,48.4555,48.4555,48.393,48.3987,1100.0
2012-04-02 13:30:00,85.32,85.32,85.11,85.15,6400.0,48.4441,48.4441,48.3249,48.3476,6400.0
2012-04-02 14:00:00,85.2,85.26,84.99,85.04,6500.0,48.376,48.4101,48.2568,48.2851,6500.0
2012-04-02 14:30:00,85.07,85.22,85.02,85.21,7900.0,48.3022,48.3873,48.2738,48.3817,7900.0
2012-04-02 15:00:00,85.23,85.23,84.96,85.15,4700.0,48.393,48.393,48.2397,48.3476,4700.0
2012-04-02 15:30:00,85.14,85.29,85.12,85.29,1400.0,48.3419,48.4271,48.3306,48.4271,1400.0
2012-04-03 09:30:00,85.49,85.58,85.37,85.55,2400.0,48.5406,48.5918,48.4725,48.5747,2400.0
2012-04-03 10:00:00,85.41,85.62,85.41,85.62,1100.0,48.4952,48.6145,48.4952,48.6145,1100.0
2012-04-03 10:30:00,85.42,85.55,85.42,85.55,900.0,48.5009,48.5747,48.5009,48.5747,900.0
2012-04-03 11:00:00,85.42,85.45,85.42,85.45,4400.0,48.5009,48.5179,48.5009,48.5179,4400.0
2012-04-03 11:30:00,85.45,85.53,85.45,85.5,3500.0,48.5179,48.5634,48.5179,48.5463,3500.0
2012-04-03 12:00:00,85.46,85.66,85.46,85.55,9900.0,48.5236,48.6372,48.5236,48.5747,9900.0
2012-04-03 12:30:00,85.53,85.58,85.51,85.51,1500.0,48.5634,48.5918,48.552,48.552,1500.0
2012-04-03 13:00:00,85.58,85.58,85.5,85.52,2800.0,48.5918,48.5918,48.5463,48.5577,2800.0
2012-04-03 13:30:00,85.54,85.56,85.46,85.5,3400.0,48.569,48.5804,48.5236,48.5463,3400.0
2012-04-03 14:00:00,85.45,85.45,84.8,84.97,11400.0,48.5179,48.5179,48.1489,48.2454,11400.0
2012-04-03 14:30:00,84.69,84.73,84.57,84.65,12100.0,48.0864,48.1091,48.0183,48.0637,12100.0
2012-04-03 15:00:00,84.6,84.6,84.45,84.5,5900.0,48.0353,48.0353,47.9501,47.9785,5900.0
2012-04-03 15:30:00,84.49,84.55,84.4,84.4,4800.0,47.9729,48.0069,47.9218,47.9218,4800.0
2012-04-04 09:30:00,85.15,85.15,84.6,84.75,12800.0,48.3476,48.3476,48.0353,48.1205,12800.0
2012-04-04 10:00:00,84.85,84.85,84.85,84.85,100.0,48.1773,48.1773,48.1773,48.1773,100.0
2012-04-04 10:30:00,84.82,84.82,84.69,84.7,1200.0,48.1602,48.1602,48.0864,48.0921,1200.0
2012-04-04 11:00:00,84.85,84.85,84.65,84.8,800.0,48.1773,48.1773,48.0637,48.1489,800.0
2012-04-04 11:30:00,84.64,84.83,84.48,84.62,8400.0,48.058,48.1659,47.9672,48.0467,8400.0
2012-04-04 12:00:00,84.82,84.85,84.67,84.76,2100.0,48.1602,48.1773,48.0751,48.1262,2100.0
2012-04-04 12:30:00,84.87,84.98,84.71,84.81,3300.0,48.1886,48.2511,48.0978,48.1546,3300.0
2012-04-04 13:00:00,84.88,84.98,84.7,84.79,4200.0,48.1943,48.2511,48.0921,48.1432,4200.0
2012-04-04 13:30:00,84.78,84.95,84.67,84.79,2600.0,48.1375,48.234,48.0751,48.1432,2600.0
2012-04-04 14:00:00,84.73,85.03,84.73,84.85,6500.0,48.1091,48.2795,48.1091,48.1773,6500.0
2012-04-04 14:30:00,84.78,84.92,84.73,84.87,5800.0,48.1375,48.217,48.1091,48.1886,5800.0
2012-04-04 15:00:00,84.96,84.96,84.96,84.96,200.0,48.2397,48.2397,48.2397,48.2397,200.0
2012-04-04 15:30:00,84.75,84.96,84.75,84.96,400.0,48.1205,48.2397,48.1205,48.2397,400.0
2012-04-05 09:30:00,85.47,85.47,84.89,84.89,9500.0,48.5293,48.5293,48.2,48.2,9500.0
2012-04-05 10:00:00,84.94,85.19,84.81,84.82,7800.0,48.2284,48.3703,48.1546,48.1602,7800.0
2012-04-05 10:30:00,84.97,85.08,84.9,85.05,1800.0,48.2454,48.3079,48.2057,48.2908,1800.0
2012-04-05 11:00:00,85.15,85.15,85.02,85.02,200.0,48.3476,48.3476,48.2738,48.2738,200.0
2012-04-05 11:30:00,85.14,85.15,85.02,85.08,900.0,48.3419,48.3476,48.2738,48.3079,900.0
2012-04-05 12:00:00,85.15,85.15,85.0,85.13,700.0,48.3476,48.3476,48.2624,48.3362,700.0
2012-04-05 12:30:00,85.04,85.22,85.0,85.02,11300.0,48.2851,48.3873,48.2624,48.2738,11300.0
2012-04-05 13:00:00,85.1,85.22,85.08,85.08,2700.0,48.3192,48.3873,48.3079,48.3079,2700.0
2012-04-05 13:30:00,85.16,85.33,85.05,85.23,12100.0,48.3533,48.4498,48.2908,48.393,12100.0
2012-04-05 14:00:00,85.25,85.29,85.11,85.27,1700.0,48.4044,48.4271,48.3249,48.4157,1700.0
2012-04-05 14:30:00,85.17,85.26,85.17,85.17,2400.0,48.359,48.4101,48.359,48.359,2400.0
2012-04-05 15:00:00,85.2,85.2,85.16,85.17,1800.0,48.376,48.376,48.3533,48.359,1800.0
2012-04-05 15:30:00,85.06,85.28,85.06,85.27,2300.0,48.2965,48.4214,48.2965,48.4157,2300.0
2012-04-09 09:30:00,85.94,86.2,85.88,86.14,9500.0,48.7962,48.9438,48.7621,48.9097,9500.0
2012-04-09 10:00:00,86.12,86.16,85.99,86.08,6200.0,48.8984,48.9211,48.8245,48.8756,6200.0
2012-04-09 10:30:00,86.12,86.22,86.11,86.22,4900.0,48.8984,48.9551,48.8927,48.9551,4900.0
2012-04-09 11:00:00,86.1,86.14,86.06,86.14,2000.0,48.887,48.9097,48.8643,48.9097,2000.0
2012-04-09 11:30:00,86.09,86.28,86.09,86.28,1200.0,48.8813,48.9892,48.8813,48.9892,1200.0
2012-04-09 12:00:00,86.25,86.28,86.16,86.25,4600.0,48.9722,48.9892,48.9211,48.9722,4600.0
2012-04-09 12:30:00,86.17,86.24,86.1,86.11,1400.0,48.9267,48.9665,48.887,48.8927,1400.0
2012-04-09 13:00:00,86.26,86.26,86.15,86.22,1500.0,48.9779,48.9779,48.9154,48.9551,1500.0
2012-04-09 13:30:00,86.18,86.25,86.08,86.25,2800.0,48.9324,48.9722,48.8756,48.9722,2800.0
2012-04-09 14:00:00,86.16,86.16,86.16,86.16,200.0,48.9211,48.9211,48.9211,48.9211,200.0
2012-04-09 14:30:00,86.17,86.26,86.16,86.24,5900.0,48.9267,48.9779,48.9211,48.9665,5900.0
2012-04-09 15:00:00,86.24,86.24,86.19,86.19,1200.0,48.9665,48.9665,48.9381,48.9381,1200.0
2012-04-09 15:30:00,86.19,86.19,86.19,86.19,0.0,48.9381,48.9381,48.9381,48.9381,0.0
2012-04-10 09:30:00,86.3,86.48,86.3,86.34,4800.0,49.0006,49.1028,49.0006,49.0233,4800.0
2012-04-10 10:00:00,86.45,86.56,86.45,86.54,3600.0,49.0857,49.1482,49.0857,49.1368,3600.0
2012-04-10 10:30:00,86.52,86.57,86.41,86.57,2000.0,49.1255,49.1539,49.063,49.1539,2000.0
2012-04-10 11:00:00,86.49,86.68,86.49,86.65,3500.0,49.1084,49.2163,49.1084,49.1993,3500.0
2012-04-10 11:30:00,86.61,86.78,86.6,86.77,5200.0,49.1766,49.2731,49.1709,49.2674,5200.0
2012-04-10 12:00:00,86.8,86.81,86.79,86.79,5100.0,49.2845,49.2901,49.2788,49.2788,5100.0
2012-04-10 12:30:00,86.83,86.83,86.72,86.72,1300.0,49.3015,49.3015,49.239,49.239,1300.0
2012-04-10 13:00:00,86.84,86.84,86.82,86.82,400.0,49.3072,49.3072,49.2958,49.2958,400.0
2012-04-10 13:30:00,86.84,86.84,86.62,86.65,4000.0,49.3072,49.3072,49.1823,49.1993,4000.0
2012-04-10 14:00:00,86.63,86.76,86.43,86.76,15400.0,49.1879,49.2617,49.0744,49.2617,15400.0
2012-04-10 14:30:00,86.72,86.72,86.46,86.66,8600.0,49.239,49.239,49.0914,49.205,8600.0
2012-04-10 15:00:00,86.42,86.7,86.33,86.55,2400.0,49.0687,49.2277,49.0176,49.1425,2400.0
2012-04-10 15:30:00,86.65,86.7,86.58,86.65,2400.0,49.1993,49.2277,49.1595,49.1993,2400.0
2012-04-11 09:30:00,86.18,86.3,86.04,86.26,14500.0,48.9324,49.0006,48.8529,48.9779,14500.0
2012-04-11 10:00:00,86.27,86.27,86.2,86.24,900.0,48.9835,48.9835,48.9438,48.9665,900.0
2012-04-11 10:30:00,86.22,86.24,86.06,86.06,1900.0,48.9551,48.9665,48.8643,48.8643,1900.0
2012-04-11 11:00:00,86.28,86.28,86.04,86.17,600.0,48.9892,48.9892,48.8529,48.9267,600.0
2012-04-11 11:30:00,86.15,86.19,86.07,86.19,1400.0,48.9154,48.9381,48.87,48.9381,1400.0
2012-04-11 12:00:00,86.12,86.32,86.05,86.18,4200.0,48.8984,49.0119,48.8586,48.9324,4200.0
2012-04-11 12:30:00,86.08,86.24,86.08,86.24,800.0,48.8756,48.9665,48.8756,48.9665,800.0
2012-04-11 13:00:00,86.09,86.25,85.99,86.25,7600.0,48.8813,48.9722,48.8245,48.9722,7600.0
2012-04-11 13:30:00,86.21,86.24,86.15,86.19,2600.0,48.9495,48.9665,48.9154,48.9381,2600.0
2012-04-11 14:00:00,86.13,86.23,86.13,86.2,6000.0,48.904,48.9608,48.904,48.9438,6000.0
2012-04-11 14:30:00,86.16,86.23,86.16,86.22,29500.0,48.9211,48.9608,48.9211,48.9551,29500.0
2012-04-11 15:00:00,86.22,86.28,86.21,86.21,29600.0,48.9551,48.9892,48.9495,48.9495,29600.0
2012-04-11 15:30:00,86.27,86.27,86.19,86.19,1700.0,48.9835,48.9835,48.9381,48.9381,1700.0
2012-04-12 09:30:00,85.98,86.24,85.96,86.24,1900.0,48.8189,48.9665,48.8075,48.9665,1900.0
2012-04-12 10:00:00,86.01,86.09,86.01,86.09,300.0,48.8359,48.8813,48.8359,48.8813,300.0
2012-04-12 10:30:00,86.08,86.1,85.89,85.89,4100.0,48.8756,48.887,48.7678,48.7678,4100.0
2012-04-12 11:00:00,85.98,85.98,85.76,85.82,7600.0,48.8189,48.8189,48.694,48.728,7600.0
2012-04-12 11:30:00,85.83,85.86,85.75,85.75,500.0,48.7337,48.7507,48.6883,48.6883,500.0
2012-04-12 12:00:00,85.8,85.97,85.79,85.9,4200.0,48.7167,48.8132,48.711,48.7734,4200.0
2012-04-12 12:30:00,85.84,85.9,85.8,85.81,6800.0,48.7394,48.7734,48.7167,48.7223,6800.0
2012-04-12 13:00:00,85.84,86.06,85.8,85.98,2700.0,48.7394,48.8643,48.7167,48.8189,2700.0
2012-04-12 13:30:00,86.04,86.04,85.87,85.99,1100.0,48.8529,48.8529,48.7564,48.8245,1100.0
2012-04-12 14:00:00,86.13,86.13,85.97,85.97,7800.0,48.904,48.904,48.8132,48.8132,7800.0
2012-04-12 14:30:00,85.98,86.01,85.8,85.82,9600.0,48.8189,48.8359,48.7167,48.728,9600.0
2012-04-12 15:00:00,85.82,85.82,85.81,85.81,200.0,48.728,48.728,48.7223,48.7223,200.0
2012-04-12 15:30:00,85.81,85.96,85.77,85.79,1700.0,48.7223,48.8075,48.6996,48.711,1700.0
2012-04-13 09:30:00,86.45,86.45,86.17,86.33,3500.0,49.0857,49.0857,48.9267,49.0176,3500.0
2012-04-13 10:00:00,86.4,86.48,86.4,86.47,3700.0,49.0573,49.1028,49.0573,49.0971,3700.0
2012-04-13 10:30:00,86.41,86.48,86.41,86.48,7000.0,49.063,49.1028,49.063,49.1028,7000.0
2012-04-13 11:00:00,86.47,86.64,86.47,86.6,8000.0,49.0971,49.1936,49.0971,49.1709,8000.0
2012-04-13 11:30:00,86.53,86.53,86.52,86.52,600.0,49.1312,49.1312,49.1255,49.1255,600.0
2012-04-13 12:00:00,86.41,86.57,86.41,86.57,2600.0,49.063,49.1539,49.063,49.1539,2600.0
2012-04-13 12:30:00,86.47,86.64,86.46,86.55,1600.0,49.0971,49.1936,49.0914,49.1425,1600.0
2012-04-13 13:00:00,86.6,86.6,86.46,86.56,1400.0,49.1709,49.1709,49.0914,49.1482,1400.0
2012-04-13 13:30:00,86.53,86.55,86.46,86.53,6800.0,49.1312,49.1425,49.0914,49.1312,6800.0
2012-04-13 14:00:00,86.57,86.57,86.42,86.5,3800.0,49.1539,49.1539,49.0687,49.1141,3800.0
2012-04-13 14:30:00,86.41,86.5,86.35,86.48,6200.0,49.063,49.1141,49.029,49.1028,6200.0
2012-04-13 15:00:00,86.46,86.61,86.45,86.61,1000.0,49.0914,49.1766,49.0857,49.1766,1000.0
2012-04-13 15:30:00,86.62,86.62,86.45,86.55,700.0,49.1823,49.1823,49.0857,49.1425,700.0
2012-04-16 09:30:00,86.7,86.79,86.53,86.79,7600.0,49.2277,49.2788,49.1312,49.2788,7600.0
2012-04-16 10:00:00,86.75,86.93,86.75,86.9,9900.0,49.2561,49.3583,49.2561,49.3412,9900.0
2012-04-16 10:30:00,86.95,86.95,86.75,86.75,6200.0,49.3696,49.3696,49.2561,49.2561,6200.0
2012-04-16 11:00:00,86.89,86.89,86.89,86.89,200.0,49.3356,49.3356,49.3356,49.3356,200.0
2012-04-16 11:30:00,86.8,86.85,86.8,86.85,400.0,49.2845,49.3128,49.2845,49.3128,400.0
2012-04-16 12:00:00,86.89,86.93,86.8,86.91,11000.0,49.3356,49.3583,49.2845,49.3469,11000.0
2012-04-16 12:30:00,86.9,86.93,86.7,86.88,15600.0,49.3412,49.3583,49.2277,49.3299,15600.0
2012-04-16 13:00:00,86.85,86.92,86.85,86.92,900.0,49.3128,49.3526,49.3128,49.3526,900.0
2012-04-16 13:30:00,86.93,86.93,86.85,86.89,10300.0,49.3583,49.3583,49.3128,49.3356,10300.0
2012-04-16 14:00:00,86.85,86.92,86.84,86.85,12500.0,49.3128,49.3526,49.3072,49.3128,12500.0
2012-04-16 14:30:00,86.88,86.88,86.69,86.82,10900.0,49.3299,49.3299,49.222,49.2958,10900.0
2012-04-16 15:00:00,86.78,86.82,86.73,86.73,2400.0,49.2731,49.2958,49.2447,49.2447,2400.0
2012-04-16 15:30:00,86.76,86.76,86.61,86.71,5000.0,49.2617,49.2617,49.1766,49.2334,5000.0
2012-04-17 09:30:00,86.5,86.68,86.4,86.45,5200.0,49.1141,49.2163,49.0573,49.0857,5200.0
2012-04-17 10:00:00,86.7,86.7,86.64,86.64,900.0,49.2277,49.2277,49.1936,49.1936,900.0
2012-04-17 10:30:00,86.49,86.53,86.49,86.53,500.0,49.1084,49.1312,49.1084,49.1312,500.0
2012-04-17 11:00:00,86.42,86.61,86.42,86.61,1000.0,49.0687,49.1766,49.0687,49.1766,1000.0
2012-04-17 11:30:00,86.61,86.62,86.38,86.43,15100.0,49.1766,49.1823,49.046,49.0744,15100.0
2012-04-17 12:00:00,86.54,86.59,86.38,86.59,2800.0,49.1368,49.1652,49.046,49.1652,2800.0
2012-04-17 12:30:00,86.58,86.6,86.52,86.53,14100.0,49.1595,49.1709,49.1255,49.1312,14100.0
2012-04-17 13:00:00,86.53,86.54,86.48,86.54,400.0,49.1312,49.1368,49.1028,49.1368,400.0
2012-04-17 13:30:00,86.59,86.67,86.58,86.58,2200.0,49.1652,49.2106,49.1595,49.1595,2200.0
2012-04-17 14:00:00,86.55,86.69,86.5,86.68,12500.0,49.1425,49.222,49.1141,49.2163,12500.0
2012-04-17 14:30:00,86.65,86.7,86.4,86.48,15300.0,49.1993,49.2277,49.0573,49.1028,15300.0
2012-04-17 15:00:00,86.41,86.61,86.4,86.5,7400.0,49.063,49.1766,49.0573,49.1141,7400.0
2012-04-17 15:30:00,86.45,86.65,86.44,86.52,39600.0,49.0857,49.1993,49.0801,49.1255,39600.0
2012-04-18 09:30:00,86.7,86.7,86.58,86.59,1100.0,49.2277,49.2277,49.1595,49.1652,1100.0
2012-04-18 10:00:00,86.55,86.59,86.38,86.38,2500.0,49.1425,49.1652,49.046,49.046,2500.0
2012-04-18 10:30:00,86.4,86.6,86.4,86.6,7100.0,49.0573,49.1709,49.0573,49.1709,7100.0
2012-04-18 11:00:00,86.6,86.6,86.6,86.6,0.0,49.1709,49.1709,49.1709,49.1709,0.0
2012-04-18 11:30:00,86.58,86.67,86.5,86.56,15100.0,49.1595,49.2106,49.1141,49.1482,15100.0
2012-04-18 12:00:00,86.56,86.56,86.41,86.45,8100.0,49.1482,49.1482,49.063,49.0857,8100.0
2012-04-18 12:30:00,86.48,86.56,86.45,86.56,3300.0,49.1028,49.1482,49.0857,49.1482,3300.0
2012-04-18 13:00:00,86.55,86.55,86.46,86.47,1700.0,49.1425,49.1425,49.0914,49.0971,1700.0
2012-04-18 13:30:00,86.5,86.59,86.43,86.58,17200.0,49.1141,49.1652,49.0744,49.1595,17200.0
2012-04-18 14:00:00,86.54,86.63,86.51,86.6,9400.0,49.1368,49.1879,49.1198,49.1709,9400.0
2012-04-18 14:30:00,86.58,86.6,86.55,86.55,700.0,49.1595,49.1709,49.1425,49.1425,700.0
2012-04-18 15:00:00,86.53,86.58,86.53,86.54,2100.0,49.1312,49.1595,49.1312,49.1368,2100.0
2012-04-18 15:30:00,86.55,86.56,86.5,86.5,2300.0,49.1425,49.1482,49.1141,49.1141,2300.0
2012-04-19 09:30:00,86.77,86.77,86.68,86.72,7400.0,49.2674,49.2674,49.2163,49.239,7400.0
2012-04-19 10:00:00,86.76,86.82,86.76,86.79,1800.0,49.2617,49.2958,49.2617,49.2788,1800.0
2012-04-19 10:30:00,86.78,86.78,86.52,86.62,2400.0,49.2731,49.2731,49.1255,49.1823,2400.0
2012-04-19 11:00:00,86.62,86.72,86.58,86.69,5100.0,49.1823,49.239,49.1595,49.222,5100.0
2012-04-19 11:30:00,86.64,86.76,86.64,86.76,9500.0,49.1936,49.2617,49.1936,49.2617,9500.0
2012-04-19 12:00:00,86.66,86.7,86.66,86.7,900.0,49.205,49.2277,49.205,49.2277,900.0
2012-04-19 12:30:00,86.71,86.73,86.65,86.67,1700.0,49.2334,49.2447,49.1993,49.2106,1700.0
2012-04-19 13:00:00,86.67,86.7,86.65,86.7,600.0,49.2106,49.2277,49.1993,49.2277,600.0
2012-04-19 13:30:00,86.66,86.77,86.65,86.72,19500.0,49.205,49.2674,49.1993,49.239,19500.0
2012-04-19 14:00:00,86.7,86.76,86.7,86.76,9000.0,49.2277,49.2617,49.2277,49.2617,9000.0
2012-04-19 14:30:00,86.7,86.77,86.64,86.74,3900.0,49.2277,49.2674,49.1936,49.2504,3900.0
2012-04-19 15:00:00,86.72,86.72,86.65,86.67,2300.0,49.239,49.239,49.1993,49.2106,2300.0
2012-04-19 15:30:00,86.67,86.69,86.59,86.64,2800.0,49.2106,49.222,49.1652,49.1936,2800.0
2012-04-20 09:30:00,86.36,86.36,86.26,86.36,3100.0,49.0346,49.0346,48.9779,49.0346,3100.0
2012-04-20 10:00:00,86.39,86.39,86.38,86.38,300.0,49.0517,49.0517,49.046,49.046,300.0
2012-04-20 10:30:00,86.31,86.31,86.2,86.23,5100.0,49.0062,49.0062,48.9438,48.9608,5100.0
2012-04-20 11:00:00,86.33,86.43,86.3,86.41,5300.0,49.0176,49.0744,49.0006,49.063,5300.0
2012-04-20 11:30:00,86.33,86.46,86.33,86.46,800.0,49.0176,49.0914,49.0176,49.0914,800.0
2012-04-20 12:00:00,86.5,86.5,86.29,86.29,200.0,49.1141,49.1141,48.9949,48.9949,200.0
2012-04-20 12:30:00,86.45,86.45,86.31,86.31,19200.0,49.0857,49.0857,49.0062,49.0062,19200.0
2012-04-20 13:00:00,86.47,86.47,86.47,86.47,2300.0,49.0971,49.0971,49.0971,49.0971,2300.0
2012-04-20 13:30:00,86.4,86.7,86.4,86.43,2000.0,49.0573,49.2277,49.0573,49.0744,2000.0
2012-04-20 14:00:00,86.5,86.72,86.5,86.56,3600.0,49.1141,49.239,49.1141,49.1482,3600.0
2012-04-20 14:30:00,86.49,86.6,86.42,86.42,2300.0,49.1084,49.1709,49.0687,49.0687,2300.0
2012-04-20 15:00:00,86.45,86.7,86.45,86.69,1500.0,49.0857,49.2277,49.0857,49.222,1500.0
2012-04-20 15:30:00,86.68,86.71,86.51,86.71,6000.0,49.2163,49.2334,49.1198,49.2334,6000.0
2012-04-23 09:30:00,87.05,87.05,86.82,86.95,9900.0,49.4264,49.4264,49.2958,49.3696,9900.0
2012-04-23 10:00:00,86.96,86.96,86.95,86.95,400.0,49.3753,49.3753,49.3696,49.3696,400.0
2012-04-23 10:30:00,86.94,87.0,86.88,86.94,9700.0,49.364,49.398,49.3299,49.364,9700.0
2012-04-23 11:00:00,86.96,86.99,86.92,86.92,4500.0,49.3753,49.3923,49.3526,49.3526,4500.0
2012-04-23 11:30:00,86.94,86.94,86.84,86.85,18900.0,49.364,49.364,49.3072,49.3128,18900.0
2012-04-23 12:00:00,86.85,86.85,86.78,86.8,1600.0,49.3128,49.3128,49.2731,49.2845,1600.0
2012-04-23 12:30:00,86.81,86.84,86.81,86.84,900.0,49.2901,49.3072,49.2901,49.3072,900.0
2012-04-23 13:00:00,86.85,86.85,86.85,86.85,200.0,49.3128,49.3128,49.3128,49.3128,200.0
2012-04-23 13:30:00,86.77,86.88,86.76,86.77,2700.0,49.2674,49.3299,49.2617,49.2674,2700.0
2012-04-23 14:00:00,86.9,86.92,86.8,86.8,6600.0,49.3412,49.3526,49.2845,49.2845,6600.0
2012-04-23 14:30:00,86.82,86.82,86.66,86.81,6100.0,49.2958,49.2958,49.205,49.2901,6100.0
2012-04-23 15:00:00,86.75,86.82,86.62,86.62,3600.0,49.2561,49.2958,49.1823,49.1823,3600.0
2012-04-23 15:30:00,86.72,86.82,86.56,86.56,45500.0,49.239,49.2958,49.1482,49.1482,45500.0
2012-04-24 09:30:00,86.59,86.69,86.53,86.57,20500.0,49.1652,49.222,49.1312,49.1539,20500.0
2012-04-24 10:00:00,86.57,86.59,86.36,86.43,16100.0,49.1539,49.1652,49.0346,49.0744,16100.0
2012-04-24 10:30:00,86.49,86.49,86.35,86.35,8900.0,49.1084,49.1084,49.029,49.029,8900.0
2012-04-24 11:00:00,86.35,86.36,86.31,86.34,4300.0,49.029,49.0346,49.0062,49.0233,4300.0
2012-04-24 11:30:00,86.34,86.56,86.34,86.39,2900.0,49.0233,49.1482,49.0233,49.0517,2900.0
2012-04-24 12:00:00,86.43,86.61,86.38,86.38,6700.0,49.0744,49.1766,49.046,49.046,6700.0
2012-04-24 12:30:00,86.39,86.49,86.39,86.46,15600.0,49.0517,49.1084,49.0517,49.0914,15600.0
2012-04-24 13:00:00,86.42,86.5,86.4,86.42,4500.0,49.0687,49.1141,49.0573,49.0687,4500.0
2012-04-24 13:30:00,86.42,86.44,86.42,86.44,2000.0,49.0687,49.0801,49.0687,49.0801,2000.0
2012-04-24 14:00:00,86.6,86.6,86.45,86.53,11100.0,49.1709,49.1709,49.0857,49.1312,11100.0
2012-04-24 14:30:00,86.68,86.68,86.39,86.48,19400.0,49.2163,49.2163,49.0517,49.1028,19400.0
2012-04-24 15:00:00,86.66,86.66,86.34,86.39,1400.0,49.205,49.205,49.0233,49.0517,1400.0
2012-04-24 15:30:00,86.38,86.5,86.27,86.27,2700.0,49.046,49.1141,48.9835,48.9835,2700.0
2012-04-25 09:30:00,86.42,86.42,86.1,86.3,5700.0,49.0687,49.0687,48.887,49.0006,5700.0
2012-04-25 10:00:00,86.36,86.36,86.22,86.27,4200.0,49.0346,49.0346,48.9551,48.9835,4200.0
2012-04-25 10:30:00,86.29,86.44,86.29,86.3,1200.0,48.9949,49.0801,48.9949,49.0006,1200.0
2012-04-25 11:00:00,86.43,86.44,86.39,86.44,2500.0,49.0744,49.0801,49.0517,49.0801,2500.0
2012-04-25 11:30:00,86.3,86.5,86.3,86.41,9800.0,49.0006,49.1141,49.0006,49.063,9800.0
2012-04-25 12:00:00,86.48,86.62,86.42,86.62,12100.0,49.1028,49.1823,49.0687,49.1823,12100.0
2012-04-25 12:30:00,86.31,86.5,86.28,86.5,3900.0,49.0062,49.1141,48.9892,49.1141,3900.0
2012-04-25 13:00:00,86.33,86.42,86.14,86.42,6800.0,49.0176,49.0687,48.9097,49.0687,6800.0
2012-04-25 13:30:00,86.36,86.36,86.11,86.11,1800.0,49.0346,49.0346,48.8927,48.8927,1800.0
2012-04-25 14:00:00,86.11,86.2,85.99,86.19,8600.0,48.8927,48.9438,48.8245,48.9381,8600.0
2012-04-25 14:30:00,86.08,86.48,86.08,86.36,3600.0,48.8756,49.1028,48.8756,49.0346,3600.0
2012-04-25 15:00:00,86.3,86.33,86.28,86.33,1700.0,49.0006,49.0176,48.9892,49.0176,1700.0
2012-04-25 15:30:00,86.28,86.46,86.28,86.44,600.0,48.9892,49.0914,48.9892,49.0801,600.0
2012-04-26 09:30:00,86.75,86.75,86.57,86.59,2200.0,49.2561,49.2561,49.1539,49.1652,2200.0
2012-04-26 10:00:00,86.61,86.7,86.54,86.7,4900.0,49.1766,49.2277,49.1368,49.2277,4900.0
2012-04-26 10:30:00,86.66,86.72,86.62,86.63,3900.0,49.205,49.239,49.1823,49.1879,3900.0
2012-04-26 11:00:00,86.71,86.71,86.58,86.58,900.0,49.2334,49.2334,49.1595,49.1595,900.0
2012-04-26 11:30:00,86.64,86.71,86.6,86.6,10000.0,49.1936,49.2334,49.1709,49.1709,10000.0
2012-04-26 12:00:00,86.66,86.66,86.5,86.54,2500.0,49.205,49.205,49.1141,49.1368,2500.0
2012-04-26 12:30:00,86.54,86.62,86.49,86.52,14600.0,49.1368,49.1823,49.1084,49.1255,14600.0
2012-04-26 13:00:00,86.55,86.55,86.52,86.52,1500.0,49.1425,49.1425,49.1255,49.1255,1500.0
2012-04-26 13:30:00,86.4,86.42,86.33,86.33,1100.0,49.0573,49.0687,49.0176,49.0176,1100.0
2012-04-26 14:00:00,86.31,86.35,86.3,86.3,5500.0,49.0062,49.029,49.0006,49.0006,5500.0
2012-04-26 14:30:00,86.29,86.42,86.29,86.4,4200.0,48.9949,49.0687,48.9949,49.0573,4200.0
2012-04-26 15:00:00,86.37,86.37,86.36,86.36,500.0,49.0403,49.0403,49.0346,49.0346,500.0
2012-04-26 15:30:00,86.54,86.7,86.54,86.66,3800.0,49.1368,49.2277,49.1368,49.205,3800.0
2012-04-27 09:30:00,86.42,86.59,86.42,86.59,1600.0,49.0687,49.1652,49.0687,49.1652,1600.0
2012-04-27 10:00:00,86.74,86.74,86.74,86.74,700.0,49.2504,49.2504,49.2504,49.2504,700.0
2012-04-27 10:30:00,86.74,86.74,86.55,86.58,6300.0,49.2504,49.2504,49.1425,49.1595,6300.0
2012-04-27 11:00:00,86.61,86.66,86.43,86.48,12600.0,49.1766,49.205,49.0744,49.1028,12600.0
2012-04-27 11:30:00,86.59,86.66,86.57,86.66,1900.0,49.1652,49.205,49.1539,49.205,1900.0
2012-04-27 12:00:00,86.59,86.67,86.59,86.67,2300.0,49.1652,49.2106,49.1652,49.2106,2300.0
2012-04-27 12:30:00,86.55,86.66,86.45,86.64,14500.0,49.1425,49.205,49.0857,49.1936,14500.0
2012-04-27 13:00:00,86.67,86.73,86.54,86.56,3000.0,49.2106,49.2447,49.1368,49.1482,3000.0
2012-04-27 13:30:00,86.69,86.73,86.47,86.65,5300.0,49.222,49.2447,49.0971,49.1993,5300.0
2012-04-27 14:00:00,86.7,86.76,86.59,86.69,9300.0,49.2277,49.2617,49.1652,49.222,9300.0
2012-04-27 14:30:00,86.7,86.81,86.7,86.81,1400.0,49.2277,49.2901,49.2277,49.2901,1400.0
2012-04-27 15:00:00,86.82,86.82,86.77,86.78,1200.0,49.2958,49.2958,49.2674,49.2731,1200.0
2012-04-27 15:30:00,86.82,86.82,86.7,86.7,8900.0,49.2958,49.2958,49.2277,49.2277,8900.0
2012-04-30 09:30:00,86.6,86.65,86.48,86.5,2100.0,49.3704,49.3989,49.3019,49.3133,2100.0
2012-04-30 10:00:00,86.58,86.6,86.46,86.47,2700.0,49.359,49.3704,49.2905,49.2962,2700.0
2012-04-30 10:30:00,86.61,86.61,86.61,86.61,400.0,49.3761,49.3761,49.3761,49.3761,400.0
2012-04-30 11:00:00,86.61,86.61,86.61,86.61,0.0,49.3761,49.3761,49.3761,49.3761,0.0
2012-04-30 11:30:00,86.58,86.58,86.46,86.55,3000.0,49.359,49.359,49.2905,49.3419,3000.0
2012-04-30 12:00:00,86.5,86.52,86.44,86.52,8000.0,49.3133,49.3247,49.2791,49.3247,8000.0
2012-04-30 12:30:00,86.55,86.55,86.47,86.47,300.0,49.3419,49.3419,49.2962,49.2962,300.0
2012-04-30 13:00:00,86.58,86.58,86.55,86.55,3800.0,49.359,49.359,49.3419,49.3419,3800.0
2012-04-30 13:30:00,86.45,86.57,86.45,86.57,300.0,49.2848,49.3533,49.2848,49.3533,300.0
2012-04-30 14:00:00,86.46,86.67,86.46,86.63,19200.0,49.2905,49.4103,49.2905,49.3875,19200.0
2012-04-30 14:30:00,86.67,86.69,86.51,86.55,9800.0,49.4103,49.4217,49.319,49.3419,9800.0
2012-04-30 15:00:00,86.5,86.59,86.24,86.29,4600.0,49.3133,49.3647,49.1651,49.1936,4600.0
2012-04-30 15:30:00,86.49,86.53,86.24,86.53,8900.0,49.3076,49.3305,49.1651,49.3305,8900.0
2012-05-01 09:30:00,86.53,86.72,86.53,86.61,3500.0,49.3305,49.4388,49.3305,49.3761,3500.0
2012-05-01 10:00:00,86.42,86.48,86.18,86.18,1400.0,49.2677,49.3019,49.1309,49.1309,1400.0
2012-05-01 10:30:00,86.3,86.32,86.28,86.31,2300.0,49.1993,49.2107,49.1879,49.205,2300.0
2012-05-01 11:00:00,86.19,86.29,86.12,86.2,5000.0,49.1366,49.1936,49.0967,49.1423,5000.0
2012-05-01 11:30:00,86.28,86.28,86.15,86.15,6600.0,49.1879,49.1879,49.1138,49.1138,6600.0
2012-05-01 12:00:00,86.15,86.31,86.15,86.25,4900.0,49.1138,49.205,49.1138,49.1708,4900.0
2012-05-01 12:30:00,86.26,86.42,86.26,86.41,500.0,49.1765,49.2677,49.1765,49.262,500.0
2012-05-01 13:00:00,86.42,86.42,86.37,86.42,7700.0,49.2677,49.2677,49.2392,49.2677,7700.0
2012-05-01 13:30:00,86.38,86.38,86.27,86.33,9700.0,49.2449,49.2449,49.1822,49.2164,9700.0
2012-05-01 14:00:00,86.33,86.46,86.24,86.24,21400.0,49.2164,49.2905,49.1651,49.1651,21400.0
2012-05-01 14:30:00,86.34,86.42,86.33,86.38,3600.0,49.2221,49.2677,49.2164,49.2449,3600.0
2012-05-01 15:00:00,86.41,86.47,86.36,86.42,57300.0,49.262,49.2962,49.2335,49.2677,57300.0
2012-05-01 15:30:00,86.43,86.55,86.43,86.55,6900.0,49.2734,49.3419,49.2734,49.3419,6900.0
2012-05-02 09:30:00,86.94,86.94,86.74,86.83,8200.0,49.5642,49.5642,49.4502,49.5015,8200.0
2012-05-02 10:00:00,86.84,86.84,86.75,86.84,500.0,49.5072,49.5072,49.4559,49.5072,500.0
2012-05-02 10:30:00,86.83,86.88,86.83,86.87,6900.0,49.5015,49.53,49.5015,49.5243,6900.0
2012-05-02 11:00:00,86.87,86.87,86.87,86.87,0.0,49.5243,49.5243,49.5243,49.5243,0.0
2012-05-02 11:30:00,86.87,86.9,86.8,86.9,1800.0,49.5243,49.5414,49.4844,49.5414,1800.0
2012-05-02 12:00:00,86.84,86.84,86.78,86.78,1500.0,49.5072,49.5072,49.473,49.473,1500.0
2012-05-02 12:30:00,86.83,86.83,86.83,86.83,200.0,49.5015,49.5015,49.5015,49.5015,200.0
2012-05-02 13:00:00,86.81,86.81,86.73,86.81,6700.0,49.4901,49.4901,49.4445,49.4901,6700.0
2012-05-02 13:30:00,86.84,86.86,86.72,86.73,2200.0,49.5072,49.5186,49.4388,49.4445,2200.0
2012-05-02 14:00:00,86.87,86.87,86.84,86.84,300.0,49.5243,49.5243,49.5072,49.5072,300.0
2012-05-02 14:30:00,86.87,86.92,86.82,86.92,2900.0,49.5243,49.5528,49.4958,49.5528,2900.0
2012-05-02 15:00:00,86.93,86.93,86.82,86.87,4600.0,49.5585,49.5585,49.4958,49.5243,4600.0
2012-05-02 15:30:00,86.93,87.01,86.85,87.01,5400.0,49.5585,49.6041,49.5129,49.6041,5400.0
2012-05-03 09:30:00,86.81,86.9,86.79,86.89,1900.0,49.4901,49.5414,49.4787,49.5357,1900.0
2012-05-03 10:00:00,87.02,87.03,87.02,87.03,200.0,49.6098,49.6155,49.6098,49.6155,200.0
2012-05-03 10:30:00,87.02,87.02,86.9,87.01,15600.0,49.6098,49.6098,49.5414,49.6041,15600.0
2012-05-03 11:00:00,87.02,87.03,86.98,86.99,1600.0,49.6098,49.6155,49.587,49.5927,1600.0
2012-05-03 11:30:00,87.03,87.2,87.0,87.07,5400.0,49.6155,49.7124,49.5984,49.6383,5400.0
2012-05-03 12:00:00,87.03,87.06,87.0,87.06,400.0,49.6155,49.6326,49.5984,49.6326,400.0
2012-05-03 12:30:00,87.01,87.03,86.98,86.98,800.0,49.6041,49.6155,49.587,49.587,800.0
2012-05-03 13:00:00,86.94,86.94,86.94,86.94,100.0,49.5642,49.5642,49.5642,49.5642,100.0
2012-05-03 13:30:00,87.03,87.07,86.94,87.06,2300.0,49.6155,49.6383,49.5642,49.6326,2300.0
2012-05-03 14:00:00,87.0,87.14,87.0,87.13,4300.0,49.5984,49.6782,49.5984,49.6725,4300.0
2012-05-03 14:30:00,87.12,87.16,87.03,87.12,3300.0,49.6668,49.6896,49.6155,49.6668,3300.0
2012-05-03 15:00:00,87.06,87.09,87.04,87.06,7000.0,49.6326,49.6497,49.6212,49.6326,7000.0
2012-05-03 15:30:00,87.06,87.16,87.03,87.16,8400.0,49.6326,49.6896,49.6155,49.6896,8400.0
2012-05-04 09:30:00,87.33,87.35,87.26,87.33,9700.0,49.7865,49.7979,49.7466,49.7865,9700.0
2012-05-04 10:00:00,87.37,87.45,87.33,87.34,10400.0,49.8093,49.8549,49.7865,49.7922,10400.0
2012-05-04 10:30:00,87.25,87.44,87.25,87.25,3600.0,49.7409,49.8492,49.7409,49.7409,3600.0
2012-05-04 11:00:00,87.28,87.35,87.25,87.25,2900.0,49.758,49.7979,49.7409,49.7409,2900.0
2012-05-04 11:30:00,87.3,87.38,87.26,87.26,1000.0,49.7694,49.815,49.7466,49.7466,1000.0
2012-05-04 12:00:00,87.36,87.43,87.31,87.43,1000.0,49.8036,49.8435,49.7751,49.8435,1000.0
2012-05-04 12:30:00,87.38,87.43,87.29,87.29,5100.0,49.815,49.8435,49.7637,49.7637,5100.0
2012-05-04 13:00:00,87.29,87.43,87.25,87.42,1500.0,49.7637,49.8435,49.7409,49.8378,1500.0
2012-05-04 13:30:00,87.44,87.44,87.25,87.44,5800.0,49.8492,49.8492,49.7409,49.8492,5800.0
2012-05-04 14:00:00,87.44,87.44,87.42,87.42,600.0,49.8492,49.8492,49.8378,49.8378,600.0
2012-05-04 14:30:00,87.4,87.51,87.3,87.45,2700.0,49.8264,49.8891,49.7694,49.8549,2700.0
2012-05-04 15:00:00,87.51,87.51,87.51,87.51,600.0,49.8891,49.8891,49.8891,49.8891,600.0
2012-05-04 15:30:00,87.52,87.52,87.32,87.45,1900.0,49.8948,49.8948,49.7808,49.8549,1900.0
2012-05-07 09:30:00,87.47,87.57,87.35,87.5,12100.0,49.8663,49.9234,49.7979,49.8834,12100.0
2012-05-07 10:00:00,87.6,87.6,87.31,87.38,500.0,49.9405,49.9405,49.7751,49.815,500.0
2012-05-07 10:30:00,87.5,87.63,87.5,87.56,3400.0,49.8834,49.9576,49.8834,49.9176,3400.0
2012-05-07 11:00:00,87.32,87.5,87.32,87.5,700.0,49.7808,49.8834,49.7808,49.8834,700.0
2012-05-07 11:30:00,87.48,87.48,87.43,87.48,8300.0,49.872,49.872,49.8435,49.872,8300.0
2012-05-07 12:00:00,87.27,87.3,87.27,87.3,300.0,49.7523,49.7694,49.7523,49.7694,300.0
2012-05-07 12:30:00,87.37,87.49,87.3,87.49,3900.0,49.8093,49.8777,49.7694,49.8777,3900.0
2012-05-07 13:00:00,87.39,87.5,87.39,87.48,500.0,49.8207,49.8834,49.8207,49.872,500.0
2012-05-07 13:30:00,87.49,87.51,87.45,87.49,5100.0,49.8777,49.8891,49.8549,49.8777,5100.0
2012-05-07 14:00:00,87.46,87.53,87.43,87.49,5500.0,49.8606,49.9005,49.8435,49.8777,5500.0
2012-05-07 14:30:00,87.57,87.6,87.54,87.54,1100.0,49.9234,49.9405,49.9062,49.9062,1100.0
2012-05-07 15:00:00,87.54,87.54,87.5,87.5,1300.0,49.9062,49.9062,49.8834,49.8834,1300.0
2012-05-07 15:30:00,87.53,87.56,87.5,87.56,1700.0,49.9005,49.9176,49.8834,49.9176,1700.0
2012-05-08 09:30:00,87.75,87.75,87.51,87.65,2500.0,50.026,50.026,49.8891,49.969,2500.0
2012-05-08 10:00:00,87.66,87.81,87.66,87.7,700.0,49.9747,50.0602,49.9747,49.9975,700.0
2012-05-08 10:30:00,87.76,87.83,87.73,87.83,3400.0,50.0317,50.0716,50.0146,50.0716,3400.0
2012-05-08 11:00:00,87.83,87.95,87.76,87.9,6600.0,50.0716,50.14,50.0317,50.1115,6600.0
2012-05-08 11:30:00,87.87,87.87,87.82,87.86,1500.0,50.0944,50.0944,50.0659,50.0887,1500.0
2012-05-08 12:00:00,87.86,87.89,87.73,87.74,1700.0,50.0887,50.1058,50.0146,50.0203,1700.0
2012-05-08 12:30:00,87.87,87.9,87.8,87.9,1900.0,50.0944,50.1115,50.0545,50.1115,1900.0
2012-05-08 13:00:00,87.89,87.89,87.81,87.81,8900.0,50.1058,50.1058,50.0602,50.0602,8900.0
2012-05-08 13:30:00,87.83,87.83,87.62,87.8,2900.0,50.0716,50.0716,49.9519,50.0545,2900.0
2012-05-08 14:00:00,87.83,87.88,87.73,87.86,4400.0,50.0716,50.1001,50.0146,50.0887,4400.0
2012-05-08 14:30:00,87.86,87.86,87.86,87.86,200.0,50.0887,50.0887,50.0887,50.0887,200.0
2012-05-08 15:00:00,87.78,87.84,87.76,87.8,1800.0,50.0431,50.0773,50.0317,50.0545,1800.0
2012-05-08 15:30:00,87.81,87.81,87.6,87.62,33000.0,50.0602,50.0602,49.9405,49.9519,33000.0
2012-05-09 09:30:00,87.97,87.97,87.34,87.81,4100.0,50.1514,50.1514,49.7922,50.0602,4100.0
2012-05-09 10:00:00,87.62,87.9,87.62,87.85,400.0,49.9519,50.1115,49.9519,50.083,400.0
2012-05-09 10:30:00,87.79,87.81,87.65,87.73,2400.0,50.0488,50.0602,49.969,50.0146,2400.0
2012-05-09 11:00:00,87.71,87.71,87.6,87.61,1600.0,50.0032,50.0032,49.9405,49.9462,1600.0
2012-05-09 11:30:00,87.53,87.66,87.53,87.58,1800.0,49.9005,49.9747,49.9005,49.9291,1800.0
2012-05-09 12:00:00,87.58,87.69,87.58,87.65,4800.0,49.9291,49.9918,49.9291,49.969,4800.0
2012-05-09 12:30:00,87.72,87.72,87.72,87.72,100.0,50.0089,50.0089,50.0089,50.0089,100.0
2012-05-09 13:00:00,87.66,87.66,87.38,87.38,4300.0,49.9747,49.9747,49.815,49.815,4300.0
2012-05-09 13:30:00,87.39,87.54,87.39,87.53,6500.0,49.8207,49.9062,49.8207,49.9005,6500.0
2012-05-09 14:00:00,87.41,87.6,87.41,87.6,3500.0,49.8321,49.9405,49.8321,49.9405,3500.0
2012-05-09 14:30:00,87.59,87.59,87.52,87.59,1400.0,49.9348,49.9348,49.8948,49.9348,1400.0
2012-05-09 15:00:00,87.54,87.62,87.54,87.62,1000.0,49.9062,49.9519,49.9062,49.9519,1000.0
2012-05-09 15:30:00,87.62,87.71,87.57,87.65,2800.0,49.9519,50.0032,49.9234,49.969,2800.0
2012-05-10 09:30:00,87.48,87.48,87.32,87.39,2600.0,49.872,49.872,49.7808,49.8207,2600.0
2012-05-10 10:00:00,87.32,87.32,87.24,87.28,1700.0,49.7808,49.7808,49.7352,49.758,1700.0
2012-05-10 10:30:00,87.28,87.4,87.21,87.33,27600.0,49.758,49.8264,49.7181,49.7865,27600.0
2012-05-10 11:00:00,87.36,87.43,87.36,87.43,700.0,49.8036,49.8435,49.8036,49.8435,700.0
2012-05-10 11:30:00,87.28,87.37,87.28,87.37,8800.0,49.758,49.8093,49.758,49.8093,8800.0
2012-05-10 12:00:00,87.17,87.17,87.17,87.17,700.0,49.6953,49.6953,49.6953,49.6953,700.0
2012-05-10 12:30:00,87.11,87.11,87.06,87.06,4200.0,49.6611,49.6611,49.6326,49.6326,4200.0
2012-05-10 13:00:00,87.09,87.41,87.09,87.41,2700.0,49.6497,49.8321,49.6497,49.8321,2700.0
2012-05-10 13:30:00,87.47,87.5,87.34,87.49,5400.0,49.8663,49.8834,49.7922,49.8777,5400.0
2012-05-10 14:00:00,87.51,87.72,87.42,87.72,5800.0,49.8891,50.0089,49.8378,50.0089,5800.0
2012-05-10 14:30:00,87.7,87.73,87.7,87.73,1200.0,49.9975,50.0146,49.9975,50.0146,1200.0
2012-05-10 15:00:00,87.62,87.62,87.62,87.62,100.0,49.9519,49.9519,49.9519,49.9519,100.0
2012-05-10 15:30:00,87.67,87.73,87.56,87.73,2600.0,49.9804,50.0146,49.9176,50.0146,2600.0
2012-05-11 09:30:00,87.87,87.87,87.75,87.77,8400.0,50.0944,50.0944,50.026,50.0374,8400.0
2012-05-11 10:00:00,87.78,87.78,87.59,87.72,1700.0,50.0431,50.0431,49.9348,50.0089,1700.0
2012-05-11 10:30:00,87.64,87.69,87.64,87.69,1400.0,49.9633,49.9918,49.9633,49.9918,1400.0
2012-05-11 11:00:00,87.7,87.7,87.7,87.7,100.0,49.9975,49.9975,49.9975,49.9975,100.0
2012-05-11 11:30:00,87.73,87.73,87.67,87.67,1700.0,50.0146,50.0146,49.9804,49.9804,1700.0
2012-05-11 12:00:00,87.62,87.62,87.61,87.61,900.0,49.9519,49.9519,49.9462,49.9462,900.0
2012-05-11 12:30:00,87.9,87.94,87.85,87.9,6300.0,50.1115,50.1343,50.083,50.1115,6300.0
2012-05-11 13:00:00,87.85,87.96,87.85,87.96,8800.0,50.083,50.1457,50.083,50.1457,8800.0
2012-05-11 13:30:00,87.83,87.98,87.82,87.96,10900.0,50.0716,50.1571,50.0659,50.1457,10900.0
2012-05-11 14:00:00,87.97,87.97,87.82,87.83,800.0,50.1514,50.1514,50.0659,50.0716,800.0
2012-05-11 14:30:00,87.82,87.97,87.82,87.88,3000.0,50.0659,50.1514,50.0659,50.1001,3000.0
2012-05-11 15:00:00,87.86,87.88,87.86,87.88,1300.0,50.0887,50.1001,50.0887,50.1001,1300.0
2012-05-11 15:30:00,87.93,87.97,87.88,87.95,9700.0,50.1286,50.1514,50.1001,50.14,9700.0
2012-05-14 09:30:00,88.17,88.49,88.17,88.48,6200.0,50.2654,50.4478,50.2654,50.4421,6200.0
2012-05-14 10:00:00,88.48,88.48,88.4,88.4,4500.0,50.4421,50.4421,50.3965,50.3965,4500.0
2012-05-14 10:30:00,88.41,88.48,88.35,88.43,6300.0,50.4022,50.4421,50.368,50.4136,6300.0
2012-05-14 11:00:00,88.41,88.45,88.41,88.45,1000.0,50.4022,50.425,50.4022,50.425,1000.0
2012-05-14 11:30:00,88.36,88.46,88.33,88.46,1200.0,50.3737,50.4307,50.3566,50.4307,1200.0
2012-05-14 12:00:00,88.22,88.35,88.22,88.34,6700.0,50.2939,50.368,50.2939,50.3623,6700.0
2012-05-14 12:30:00,88.35,88.37,88.26,88.32,4000.0,50.368,50.3794,50.3167,50.3509,4000.0
2012-05-14 13:00:00,88.31,88.31,88.28,88.28,800.0,50.3452,50.3452,50.3281,50.3281,800.0
2012-05-14 13:30:00,88.28,88.28,88.04,88.18,6500.0,50.3281,50.3281,50.1913,50.2711,6500.0
2012-05-14 14:00:00,88.08,88.21,88.07,88.21,4500.0,50.2141,50.2882,50.2084,50.2882,4500.0
2012-05-14 14:30:00,88.17,88.17,88.1,88.13,1700.0,50.2654,50.2654,50.2255,50.2426,1700.0
2012-05-14 15:00:00,88.18,88.19,88.18,88.19,1000.0,50.2711,50.2768,50.2711,50.2768,1000.0
2012-05-14 15:30:00,88.2,88.34,88.2,88.25,1500.0,50.2825,50.3623,50.2825,50.311,1500.0
2012-05-15 09:30:00,88.34,88.34,88.23,88.23,3500.0,50.3623,50.3623,50.2996,50.2996,3500.0
2012-05-15 10:00:00,88.21,88.21,88.21,88.21,1200.0,50.2882,50.2882,50.2882,50.2882,1200.0
2012-05-15 10:30:00,88.17,88.18,88.17,88.18,1200.0,50.2654,50.2711,50.2654,50.2711,1200.0
2012-05-15 11:00:00,88.29,88.35,88.2,88.2,3300.0,50.3338,50.368,50.2825,50.2825,3300.0
2012-05-15 11:30:00,88.3,88.3,88.23,88.25,4300.0,50.3395,50.3395,50.2996,50.311,4300.0
2012-05-15 12:00:00,88.24,88.27,88.23,88.25,2800.0,50.3053,50.3224,50.2996,50.311,2800.0
2012-05-15 12:30:00,88.26,88.26,88.06,88.08,22500.0,50.3167,50.3167,50.2027,50.2141,22500.0
2012-05-15 13:00:00,88.07,88.14,88.03,88.14,10800.0,50.2084,50.2483,50.1856,50.2483,10800.0
2012-05-15 13:30:00,88.06,88.16,88.06,88.16,7300.0,50.2027,50.2597,50.2027,50.2597,7300.0
2012-05-15 14:00:00,88.32,88.35,88.22,88.3,2400.0,50.3509,50.368,50.2939,50.3395,2400.0
2012-05-15 14:30:00,88.31,88.32,88.24,88.27,11700.0,50.3452,50.3509,50.3053,50.3224,11700.0
2012-05-15 15:00:00,88.23,88.35,88.23,88.32,2200.0,50.2996,50.368,50.2996,50.3509,2200.0
2012-05-15 15:30:00,88.3,88.35,88.3,88.35,2000.0,50.3395,50.368,50.3395,50.368,2000.0
2012-05-16 09:30:00,87.91,88.17,87.85,87.96,6500.0,50.1172,50.2654,50.083,50.1457,6500.0
2012-05-16 10:00:00,87.96,87.96,87.79,87.79,2000.0,50.1457,50.1457,50.0488,50.0488,2000.0
2012-05-16 10:30:00,87.82,87.89,87.8,87.89,4600.0,50.0659,50.1058,50.0545,50.1058,4600.0
2012-05-16 11:00:00,88.02,88.02,87.88,87.97,3400.0,50.1799,50.1799,50.1001,50.1514,3400.0
2012-05-16 11:30:00,87.97,88.05,87.95,88.04,2000.0,50.1514,50.197,50.14,50.1913,2000.0
2012-05-16 12:00:00,88.02,88.03,87.97,87.97,1900.0,50.1799,50.1856,50.1514,50.1514,1900.0
2012-05-16 12:30:00,88.02,88.05,87.99,87.99,700.0,50.1799,50.197,50.1628,50.1628,700.0
2012-05-16 13:00:00,87.98,88.04,87.9,87.96,1100.0,50.1571,50.1913,50.1115,50.1457,1100.0
2012-05-16 13:30:00,87.98,88.04,87.98,88.04,500.0,50.1571,50.1913,50.1571,50.1913,500.0
2012-05-16 14:00:00,87.82,88.35,87.82,88.35,6500.0,50.0659,50.368,50.0659,50.368,6500.0
2012-05-16 14:30:00,88.35,88.35,88.19,88.19,2200.0,50.368,50.368,50.2768,50.2768,2200.0
2012-05-16 15:00:00,88.14,88.26,88.14,88.26,1700.0,50.2483,50.3167,50.2483,50.3167,1700.0
2012-05-16 15:30:00,88.18,88.27,88.18,88.27,600.0,50.2711,50.3224,50.2711,50.3224,600.0
2012-05-17 09:30:00,88.02,88.14,87.86,88.02,2900.0,50.1799,50.2483,50.0887,50.1799,2900.0
2012-05-17 10:00:00,88.14,88.3,88.01,88.12,3900.0,50.2483,50.3395,50.1742,50.2369,3900.0
2012-05-17 10:30:00,88.12,88.27,88.12,88.24,3100.0,50.2369,50.3224,50.2369,50.3053,3100.0
2012-05-17 11:00:00,88.22,88.22,88.1,88.1,700.0,50.2939,50.2939,50.2255,50.2255,700.0
2012-05-17 11:30:00,88.3,88.3,88.3,88.3,100.0,50.3395,50.3395,50.3395,50.3395,100.0
2012-05-17 12:00:00,88.21,88.35,88.1,88.1,13400.0,50.2882,50.368,50.2255,50.2255,13400.0
2012-05-17 12:30:00,88.17,88.36,88.15,88.27,7600.0,50.2654,50.3737,50.254,50.3224,7600.0
2012-05-17 13:00:00,88.26,88.3,88.2,88.2,600.0,50.3167,50.3395,50.2825,50.2825,600.0
2012-05-17 13:30:00,88.36,88.44,88.35,88.44,2000.0,50.3737,50.4193,50.368,50.4193,2000.0
2012-05-17 14:00:00,88.43,88.5,88.4,88.5,9700.0,50.4136,50.4535,50.3965,50.4535,9700.0
2012-05-17 14:30:00,88.5,88.59,88.43,88.44,2400.0,50.4535,50.5048,50.4136,50.4193,2400.0
2012-05-17 15:00:00,88.6,88.6,88.56,88.56,600.0,50.5106,50.5106,50.4877,50.4877,600.0
2012-05-17 15:30:00,88.53,88.7,88.53,88.7,700.0,50.4706,50.5676,50.4706,50.5676,700.0
2012-05-18 09:30:00,88.27,88.28,87.71,87.81,26900.0,50.3224,50.3281,50.0032,50.0602,26900.0
2012-05-18 10:00:00,87.91,88.14,87.78,87.87,7900.0,50.1172,50.2483,50.0431,50.0944,7900.0
2012-05-18 10:30:00,87.92,87.95,87.82,87.85,4700.0,50.1229,50.14,50.0659,50.083,4700.0
2012-05-18 11:00:00,87.85,88.25,87.85,88.02,88600.0,50.083,50.311,50.083,50.1799,88600.0
2012-05-18 11:30:00,88.0,88.15,88.0,88.13,11600.0,50.1685,50.254,50.1685,50.2426,11600.0
2012-05-18 12:00:00,88.1,88.1,88.08,88.1,700.0,50.2255,50.2255,50.2141,50.2255,700.0
2012-05-18 12:30:00,88.09,88.1,88.07,88.1,600.0,50.2198,50.2255,50.2084,50.2255,600.0
2012-05-18 13:00:00,88.18,88.19,88.15,88.19,1400.0,50.2711,50.2768,50.254,50.2768,1400.0
2012-05-18 13:30:00,88.32,88.36,88.19,88.35,14300.0,50.3509,50.3737,50.2768,50.368,14300.0
2012-05-18 14:00:00,88.31,88.36,88.27,88.33,9100.0,50.3452,50.3737,50.3224,50.3566,9100.0
2012-05-18 14:30:00,88.35,88.44,88.28,88.42,12700.0,50.368,50.4193,50.3281,50.4079,12700.0
2012-05-18 15:00:00,88.37,88.37,88.23,88.27,1700.0,50.3794,50.3794,50.2996,50.3224,1700.0
2012-05-18 15:30:00,88.22,88.36,88.22,88.36,400.0,50.2939,50.3737,50.2939,50.3737,400.0
2012-05-21 09:30:00,88.25,88.27,88.06,88.25,5500.0,50.311,50.3224,50.2027,50.311,5500.0
2012-05-21 10:00:00,88.03,88.09,88.03,88.09,300.0,50.1856,50.2198,50.1856,50.2198,300.0
2012-05-21 10:30:00,88.12,88.12,87.99,87.99,3100.0,50.2369,50.2369,50.1628,50.1628,3100.0
2012-05-21 11:00:00,88.11,88.26,88.04,88.22,7400.0,50.2312,50.3167,50.1913,50.2939,7400.0
2012-05-21 11:30:00,88.24,88.24,88.24,88.24,2400.0,50.3053,50.3053,50.3053,50.3053,2400.0
2012-05-21 12:00:00,88.31,88.31,88.22,88.23,13700.0,50.3452,50.3452,50.2939,50.2996,13700.0
2012-05-21 12:30:00,88.31,88.34,88.31,88.34,6100.0,50.3452,50.3623,50.3452,50.3623,6100.0
2012-05-21 13:00:00,88.34,88.36,88.3,88.3,1200.0,50.3623,50.3737,50.3395,50.3395,1200.0
2012-05-21 13:30:00,88.29,88.43,88.29,88.4,1600.0,50.3338,50.4136,50.3338,50.3965,1600.0
2012-05-21 14:00:00,88.51,88.51,88.35,88.43,9500.0,50.4592,50.4592,50.368,50.4136,9500.0
2012-05-21 14:30:00,88.41,88.45,88.07,88.14,6700.0,50.4022,50.425,50.2084,50.2483,6700.0
2012-05-21 15:00:00,88.15,88.19,88.12,88.18,3300.0,50.254,50.2768,50.2369,50.2711,3300.0
2012-05-21 15:30:00,88.1,88.23,88.09,88.14,11000.0,50.2255,50.2996,50.2198,50.2483,11000.0
2012-05-22 09:30:00,87.62,87.62,87.45,87.54,8400.0,49.9519,49.9519,49.8549,49.9062,8400.0
2012-05-22 10:00:00,87.49,87.54,87.46,87.54,9700.0,49.8777,49.9062,49.8606,49.9062,9700.0
2012-05-22 10:30:00,87.54,87.55,87.49,87.55,1500.0,49.9062,49.9119,49.8777,49.9119,1500.0
2012-05-22 11:00:00,87.55,87.55,87.5,87.52,600.0,49.9119,49.9119,49.8834,49.8948,600.0
2012-05-22 11:30:00,87.5,87.5,87.4,87.43,11600.0,49.8834,49.8834,49.8264,49.8435,11600.0
2012-05-22 12:00:00,87.52,87.54,87.33,87.33,10100.0,49.8948,49.9062,49.7865,49.7865,10100.0
2012-05-22 12:30:00,87.33,87.41,87.26,87.39,5100.0,49.7865,49.8321,49.7466,49.8207,5100.0
2012-05-22 13:00:00,87.24,87.37,87.24,87.25,4600.0,49.7352,49.8093,49.7352,49.7409,4600.0
2012-05-22 13:30:00,87.3,87.51,87.3,87.51,500.0,49.7694,49.8891,49.7694,49.8891,500.0
2012-05-22 14:00:00,87.41,87.44,87.26,87.26,6700.0,49.8321,49.8492,49.7466,49.7466,6700.0
2012-05-22 14:30:00,87.33,87.49,87.29,87.42,4400.0,49.7865,49.8777,49.7637,49.8378,4400.0
2012-05-22 15:00:00,87.43,87.45,87.24,87.45,7100.0,49.8435,49.8549,49.7352,49.8549,7100.0
2012-05-22 15:30:00,87.45,87.66,87.31,87.31,2900.0,49.8549,49.9747,49.7751,49.7751,2900.0
2012-05-23 09:30:00,87.38,87.99,87.38,87.99,4000.0,49.815,50.1628,49.815,50.1628,4000.0
2012-05-23 10:00:00,87.73,88.0,87.73,88.0,1300.0,50.0146,50.1685,50.0146,50.1685,1300.0
2012-05-23 10:30:00,88.0,88.0,87.97,88.0,5200.0,50.1685,50.1685,50.1514,50.1685,5200.0
2012-05-23 11:00:00,87.88,88.0,87.88,88.0,400.0,50.1001,50.1685,50.1001,50.1685,400.0
2012-05-23 11:30:00,87.94,87.94,87.88,87.88,500.0,50.1343,50.1343,50.1001,50.1001,500.0
2012-05-23 12:00:00,88.0,88.0,87.89,87.89,900.0,50.1685,50.1685,50.1058,50.1058,900.0
2012-05-23 12:30:00,87.9,87.99,87.9,87.99,25300.0,50.1115,50.1628,50.1115,50.1628,25300.0
2012-05-23 13:00:00,87.96,87.99,87.94,87.97,8200.0,50.1457,50.1628,50.1343,50.1514,8200.0
2012-05-23 13:30:00,87.93,87.96,87.9,87.9,600.0,50.1286,50.1457,50.1115,50.1115,600.0
2012-05-23 14:00:00,87.95,88.07,87.9,87.96,23400.0,50.14,50.2084,50.1115,50.1457,23400.0
2012-05-23 14:30:00,87.97,87.99,87.9,87.91,1600.0,50.1514,50.1628,50.1115,50.1172,1600.0
2012-05-23 15:00:00,87.99,88.04,87.85,87.85,1800.0,50.1628,50.1913,50.083,50.083,1800.0
2012-05-23 15:30:00,87.83,87.83,87.65,87.65,2400.0,50.0716,50.0716,49.969,49.969,2400.0
2012-05-24 09:30:00,87.57,87.57,87.57,87.57,1900.0,49.9234,49.9234,49.9234,49.9234,1900.0
2012-05-24 10:00:00,87.53,87.53,87.49,87.49,200.0,49.9005,49.9005,49.8777,49.8777,200.0
2012-05-24 10:30:00,87.47,87.47,87.37,87.37,200.0,49.8663,49.8663,49.8093,49.8093,200.0
2012-05-24 11:00:00,87.34,87.34,87.17,87.17,1900.0,49.7922,49.7922,49.6953,49.6953,1900.0
2012-05-24 11:30:00,87.31,87.31,87.28,87.29,12300.0,49.7751,49.7751,49.758,49.7637,12300.0
2012-05-24 12:00:00,87.35,87.35,87.26,87.32,1400.0,49.7979,49.7979,49.7466,49.7808,1400.0
2012-05-24 12:30:00,87.23,87.34,87.23,87.34,5300.0,49.7295,49.7922,49.7295,49.7922,5300.0
2012-05-24 13:00:00,87.38,87.43,87.31,87.41,12600.0,49.815,49.8435,49.7751,49.8321,12600.0
2012-05-24 13:30:00,87.34,87.37,87.27,87.37,2400.0,49.7922,49.8093,49.7523,49.8093,2400.0
2012-05-24 14:00:00,87.28,87.4,87.28,87.4,1200.0,49.758,49.8264,49.758,49.8264,1200.0
2012-05-24 14:30:00,87.41,87.44,87.36,87.44,1900.0,49.8321,49.8492,49.8036,49.8492,1900.0
2012-05-24 15:00:00,87.38,87.44,87.31,87.32,4300.0,49.815,49.8492,49.7751,49.7808,4300.0
2012-05-24 15:30:00,87.38,87.4,87.34,87.39,900.0,49.815,49.8264,49.7922,49.8207,900.0
2012-05-25 09:30:00,87.4,87.48,87.4,87.48,1200.0,49.8264,49.872,49.8264,49.872,1200.0
2012-05-25 10:00:00,87.51,87.51,87.37,87.44,2800.0,49.8891,49.8891,49.8093,49.8492,2800.0
2012-05-25 10:30:00,87.4,87.46,87.4,87.42,3500.0,49.8264,49.8606,49.8264,49.8378,3500.0
2012-05-25 11:00:00,87.4,87.47,87.4,87.47,6800.0,49.8264,49.8663,49.8264,49.8663,6800.0
2012-05-25 11:30:00,87.5,87.54,87.43,87.49,16400.0,49.8834,49.9062,49.8435,49.8777,16400.0
2012-05-25 12:00:00,87.4,87.5,87.4,87.5,2000.0,49.8264,49.8834,49.8264,49.8834,2000.0
2012-05-25 12:30:00,87.52,87.52,87.52,87.52,100.0,49.8948,49.8948,49.8948,49.8948,100.0
2012-05-25 13:00:00,87.5,87.53,87.5,87.51,500.0,49.8834,49.9005,49.8834,49.8891,500.0
2012-05-25 13:30:00,87.51,87.53,87.47,87.47,7700.0,49.8891,49.9005,49.8663,49.8663,7700.0
2012-05-25 14:00:00,87.48,87.48,87.47,87.47,1600.0,49.872,49.872,49.8663,49.8663,1600.0
2012-05-25 14:30:00,87.48,87.86,87.48,87.84,3300.0,49.872,50.0887,49.872,50.0773,3300.0
2012-05-25 15:00:00,87.53,87.86,87.53,87.86,200.0,49.9005,50.0887,49.9005,50.0887,200.0
2012-05-25 15:30:00,87.52,87.83,87.47,87.82,6000.0,49.8948,50.0716,49.8663,50.0659,6000.0
2012-05-29 09:30:00,87.81,87.81,87.49,87.65,5200.0,50.0602,50.0602,49.8777,49.969,5200.0
2012-05-29 10:00:00,87.73,87.73,87.7,87.7,200.0,50.0146,50.0146,49.9975,49.9975,200.0
2012-05-29 10:30:00,87.57,87.79,87.56,87.79,2000.0,49.9234,50.0488,49.9176,50.0488,2000.0
2012-05-29 11:00:00,87.85,87.85,87.85,87.85,100.0,50.083,50.083,50.083,50.083,100.0
2012-05-29 11:30:00,87.71,87.86,87.71,87.86,400.0,50.0032,50.0887,50.0032,50.0887,400.0
2012-05-29 12:00:00,87.87,87.93,87.78,87.88,9500.0,50.0944,50.1286,50.0431,50.1001,9500.0
2012-05-29 12:30:00,87.81,87.89,87.81,87.89,200.0,50.0602,50.1058,50.0602,50.1058,200.0
2012-05-29 13:00:00,87.84,87.84,87.79,87.79,600.0,50.0773,50.0773,50.0488,50.0488,600.0
2012-05-29 13:30:00,87.86,87.91,87.73,87.73,2000.0,50.0887,50.1172,50.0146,50.0146,2000.0
2012-05-29 14:00:00,87.86,87.86,87.71,87.75,10800.0,50.0887,50.0887,50.0032,50.026,10800.0
2012-05-29 14:30:00,87.8,87.8,87.66,87.68,14600.0,50.0545,50.0545,49.9747,49.9861,14600.0
2012-05-29 15:00:00,87.72,87.72,87.6,87.66,7600.0,50.0089,50.0089,49.9405,49.9747,7600.0
2012-05-29 15:30:00,87.63,87.63,87.55,87.55,2200.0,49.9576,49.9576,49.9119,49.9119,2200.0
2012-05-30 09:30:00,88.18,88.33,88.17,88.24,9700.0,50.2711,50.3566,50.2654,50.3053,9700.0
2012-05-30 10:00:00,88.28,88.47,88.28,88.36,2300.0,50.3281,50.4364,50.3281,50.3737,2300.0
2012-05-30 10:30:00,88.31,88.45,88.25,88.45,800.0,50.3452,50.425,50.311,50.425,800.0
2012-05-30 11:00:00,88.49,88.5,88.27,88.5,800.0,50.4478,50.4535,50.3224,50.4535,800.0
2012-05-30 11:30:00,88.49,88.49,88.25,88.49,1100.0,50.4478,50.4478,50.311,50.4478,1100.0
2012-05-30 12:00:00,88.25,88.48,88.25,88.33,1400.0,50.311,50.4421,50.311,50.3566,1400.0
2012-05-30 12:30:00,88.37,88.45,88.27,88.45,4400.0,50.3794,50.425,50.3224,50.425,4400.0
2012-05-30 13:00:00,88.53,88.53,88.48,88.48,6500.0,50.4706,50.4706,50.4421,50.4421,6500.0
2012-05-30 13:30:00,88.44,88.48,88.31,88.47,8400.0,50.4193,50.4421,50.3452,50.4364,8400.0
2012-05-30 14:00:00,88.38,88.48,88.27,88.28,23700.0,50.3851,50.4421,50.3224,50.3281,23700.0
2012-05-30 14:30:00,88.32,88.49,88.26,88.45,4100.0,50.3509,50.4478,50.3167,50.425,4100.0
2012-05-30 15:00:00,88.38,88.54,88.37,88.54,22100.0,50.3851,50.4763,50.3794,50.4763,22100.0
2012-05-30 15:30:00,88.4,88.52,88.31,88.46,7900.0,50.3965,50.4649,50.3452,50.4307,7900.0
2012-05-31 09:30:00,88.59,88.59,88.27,88.44,4200.0,50.6984,50.6984,50.5152,50.6125,4200.0
2012-05-31 10:00:00,88.64,88.71,88.55,88.69,4600.0,50.727,50.767,50.6755,50.7556,4600.0
2012-05-31 10:30:00,88.69,88.75,88.64,88.75,18900.0,50.7556,50.7899,50.727,50.7899,18900.0
2012-05-31 11:00:00,88.8,88.95,88.8,88.95,7000.0,50.8185,50.9044,50.8185,50.9044,7000.0
2012-05-31 11:30:00,88.99,89.0,88.75,89.0,5400.0,50.9273,50.933,50.7899,50.933,5400.0
2012-05-31 12:00:00,88.9,88.97,88.55,88.65,17300.0,50.8758,50.9158,50.6755,50.7327,17300.0
2012-05-31 12:30:00,88.71,88.71,88.44,88.44,6700.0,50.767,50.767,50.6125,50.6125,6700.0
2012-05-31 13:00:00,88.38,88.4,88.26,88.4,5500.0,50.5782,50.5896,50.5095,50.5896,5500.0
2012-05-31 13:30:00,88.39,88.72,88.39,88.71,29000.0,50.5839,50.7728,50.5839,50.767,29000.0
2012-05-31 14:00:00,88.58,88.58,88.44,88.44,2300.0,50.6926,50.6926,50.6125,50.6125,2300.0
2012-05-31 14:30:00,88.52,88.74,88.52,88.61,8600.0,50.6583,50.7842,50.6583,50.7098,8600.0
2012-05-31 15:00:00,88.26,88.53,88.26,88.49,5500.0,50.5095,50.664,50.5095,50.6411,5500.0
2012-05-31 15:30:00,88.58,88.74,88.5,88.74,1300.0,50.6926,50.7842,50.6468,50.7842,1300.0
2012-06-01 09:30:00,89.0,89.13,88.85,89.07,5400.0,50.933,51.0074,50.8471,50.973,5400.0
2012-06-01 10:00:00,89.11,89.11,88.91,88.91,1800.0,50.9959,50.9959,50.8815,50.8815,1800.0
2012-06-01 10:30:00,89.03,89.15,89.03,89.15,800.0,50.9502,51.0188,50.9502,51.0188,800.0
2012-06-01 11:00:00,89.09,89.39,89.09,89.15,1100.0,50.9845,51.1562,50.9845,51.0188,1100.0
2012-06-01 11:30:00,89.3,89.3,89.1,89.23,15500.0,51.1047,51.1047,50.9902,51.0646,15500.0
2012-06-01 12:00:00,89.19,89.21,89.05,89.05,9400.0,51.0417,51.0532,50.9616,50.9616,9400.0
2012-06-01 12:30:00,89.33,89.36,89.01,89.36,4400.0,51.1218,51.139,50.9387,51.139,4400.0
2012-06-01 13:00:00,89.3,89.3,89.13,89.13,1000.0,51.1047,51.1047,51.0074,51.0074,1000.0
2012-06-01 13:30:00,89.14,89.31,88.97,89.18,15500.0,51.0131,51.1104,50.9158,51.036,15500.0
2012-06-01 14:00:00,89.49,89.54,89.15,89.15,2300.0,51.2134,51.242,51.0188,51.0188,2300.0
2012-06-01 14:30:00,89.36,89.37,89.2,89.3,10200.0,51.139,51.1447,51.0474,51.1047,10200.0
2012-06-01 15:00:00,89.43,89.53,89.36,89.53,600.0,51.1791,51.2363,51.139,51.2363,600.0
2012-06-01 15:30:00,89.55,89.67,89.49,89.67,4000.0,51.2477,51.3164,51.2134,51.3164,4000.0
2012-06-04 09:30:00,89.27,89.27,89.01,89.09,10000.0,51.0875,51.0875,50.9387,50.9845,10000.0
2012-06-04 10:00:00,89.11,89.15,89.06,89.06,4100.0,50.9959,51.0188,50.9673,50.9673,4100.0
2012-06-04 10:30:00,89.13,89.15,89.09,89.15,1400.0,51.0074,51.0188,50.9845,51.0188,1400.0
2012-06-04 11:00:00,89.18,89.33,89.18,89.33,3500.0,51.036,51.1218,51.036,51.1218,3500.0
2012-06-04 11:30:00,89.25,89.4,89.25,89.37,13500.0,51.0761,51.1619,51.0761,51.1447,13500.0
2012-06-04 12:00:00,89.39,89.44,89.33,89.44,6200.0,51.1562,51.1848,51.1218,51.1848,6200.0
2012-06-04 12:30:00,89.45,89.45,89.41,89.41,600.0,51.1905,51.1905,51.1676,51.1676,600.0
2012-06-04 13:00:00,89.38,89.38,89.28,89.33,1400.0,51.1505,51.1505,51.0932,51.1218,1400.0
2012-06-04 13:30:00,89.33,89.33,89.11,89.16,17600.0,51.1218,51.1218,50.9959,51.0246,17600.0
2012-06-04 14:00:00,89.11,89.15,89.1,89.15,3800.0,50.9959,51.0188,50.9902,51.0188,3800.0
2012-06-04 14:30:00,89.17,89.17,89.02,89.11,5000.0,51.0303,51.0303,50.9444,50.9959,5000.0
2012-06-04 15:00:00,89.11,89.19,89.04,89.15,10400.0,50.9959,51.0417,50.9559,51.0188,10400.0
2012-06-04 15:30:00,89.15,89.19,89.14,89.19,10000.0,51.0188,51.0417,51.0131,51.0417,10000.0
2012-06-05 09:30:00,88.88,88.88,88.66,88.66,4700.0,50.8643,50.8643,50.7384,50.7384,4700.0
2012-06-05 10:00:00,88.73,88.73,88.5,88.58,6800.0,50.7785,50.7785,50.6468,50.6926,6800.0
2012-06-05 10:30:00,88.57,88.66,88.57,88.66,2300.0,50.6869,50.7384,50.6869,50.7384,2300.0
2012-06-05 11:00:00,88.65,88.66,88.64,88.64,400.0,50.7327,50.7384,50.727,50.727,400.0
2012-06-05 11:30:00,88.7,88.74,88.7,88.73,1300.0,50.7613,50.7842,50.7613,50.7785,1300.0
2012-06-05 12:00:00,88.75,88.75,88.71,88.73,8000.0,50.7899,50.7899,50.767,50.7785,8000.0
2012-06-05 12:30:00,88.71,88.71,88.57,88.57,1400.0,50.767,50.767,50.6869,50.6869,1400.0
2012-06-05 13:00:00,88.59,88.64,88.59,88.61,1900.0,50.6984,50.727,50.6984,50.7098,1900.0
2012-06-05 13:30:00,88.6,88.62,88.5,88.5,2300.0,50.7041,50.7155,50.6468,50.6468,2300.0
2012-06-05 14:00:00,88.63,88.69,88.62,88.68,16700.0,50.7212,50.7556,50.7155,50.7499,16700.0
2012-06-05 14:30:00,88.69,88.79,88.63,88.71,7000.0,50.7556,50.8128,50.7212,50.767,7000.0
2012-06-05 15:00:00,88.54,88.6,88.53,88.6,19300.0,50.6697,50.7041,50.664,50.7041,19300.0
2012-06-05 15:30:00,88.6,88.6,88.52,88.57,4000.0,50.7041,50.7041,50.6583,50.6869,4000.0
2012-06-06 09:30:00,88.85,88.85,88.07,88.07,3000.0,50.8471,50.8471,50.4008,50.4008,3000.0
2012-06-06 10:00:00,88.05,88.05,88.05,88.05,800.0,50.3893,50.3893,50.3893,50.3893,800.0
2012-06-06 10:30:00,88.41,88.51,88.41,88.51,700.0,50.5953,50.6526,50.5953,50.6526,700.0
2012-06-06 11:00:00,88.45,88.45,88.01,88.06,1200.0,50.6182,50.6182,50.3664,50.395,1200.0
2012-06-06 11:30:00,88.02,88.11,87.86,88.03,5200.0,50.3722,50.4237,50.2806,50.3779,5200.0
2012-06-06 12:00:00,87.93,87.99,87.92,87.99,2400.0,50.3206,50.355,50.3149,50.355,2400.0
2012-06-06 12:30:00,88.0,88.01,87.97,87.97,1400.0,50.3607,50.3664,50.3435,50.3435,1400.0
2012-06-06 13:00:00,87.98,88.17,87.86,88.17,10600.0,50.3493,50.458,50.2806,50.458,10600.0
2012-06-06 13:30:00,88.12,88.16,87.98,88.12,4200.0,50.4294,50.4523,50.3493,50.4294,4200.0
2012-06-06 14:00:00,88.08,88.22,88.05,88.05,800.0,50.4065,50.4866,50.3893,50.3893,800.0
2012-06-06 14:30:00,87.96,88.15,87.96,88.15,6300.0,50.3378,50.4466,50.3378,50.4466,6300.0
2012-06-06 15:00:00,88.13,88.15,88.04,88.04,6100.0,50.4351,50.4466,50.3836,50.3836,6100.0
2012-06-06 15:30:00,87.94,87.98,87.83,87.83,1300.0,50.3264,50.3493,50.2634,50.2634,1300.0
2012-06-07 09:30:00,87.83,88.03,87.64,87.95,6900.0,50.2634,50.3779,50.1547,50.3321,6900.0
2012-06-07 10:00:00,87.95,88.04,87.85,87.97,3900.0,50.3321,50.3836,50.2749,50.3435,3900.0
2012-06-07 10:30:00,87.97,88.06,87.93,88.06,1100.0,50.3435,50.395,50.3206,50.395,1100.0
2012-06-07 11:00:00,88.1,88.1,88.1,88.1,100.0,50.4179,50.4179,50.4179,50.4179,100.0
2012-06-07 11:30:00,87.98,88.09,87.94,88.09,800.0,50.3493,50.4122,50.3264,50.4122,800.0
2012-06-07 12:00:00,88.1,88.18,88.01,88.18,2900.0,50.4179,50.4637,50.3664,50.4637,2900.0
2012-06-07 12:30:00,88.05,88.22,88.01,88.22,8600.0,50.3893,50.4866,50.3664,50.4866,8600.0
2012-06-07 13:00:00,88.2,88.2,87.9,87.96,5200.0,50.4752,50.4752,50.3035,50.3378,5200.0
2012-06-07 13:30:00,88.0,88.09,87.9,88.09,8400.0,50.3607,50.4122,50.3035,50.4122,8400.0
2012-06-07 14:00:00,88.08,88.15,88.0,88.11,8200.0,50.4065,50.4466,50.3607,50.4237,8200.0
2012-06-07 14:30:00,88.12,88.19,88.04,88.04,28100.0,50.4294,50.4694,50.3836,50.3836,28100.0
2012-06-07 15:00:00,88.08,88.16,88.03,88.16,3600.0,50.4065,50.4523,50.3779,50.4523,3600.0
2012-06-07 15:30:00,88.16,88.28,88.12,88.26,3000.0,50.4523,50.5209,50.4294,50.5095,3000.0
2012-06-08 09:30:00,88.74,88.88,88.51,88.83,8500.0,50.7842,50.8643,50.6526,50.8357,8500.0
2012-06-08 10:00:00,88.7,88.8,88.59,88.8,700.0,50.7613,50.8185,50.6984,50.8185,700.0
2012-06-08 10:30:00,88.59,88.59,88.54,88.54,1300.0,50.6984,50.6984,50.6697,50.6697,1300.0
2012-06-08 11:00:00,88.46,88.67,88.46,88.46,3800.0,50.624,50.7441,50.624,50.624,3800.0
2012-06-08 11:30:00,88.5,88.58,88.5,88.58,1200.0,50.6468,50.6926,50.6468,50.6926,1200.0
2012-06-08 12:00:00,88.65,88.65,88.65,88.65,200.0,50.7327,50.7327,50.7327,50.7327,200.0
2012-06-08 12:30:00,88.46,88.56,88.29,88.3,27500.0,50.624,50.6812,50.5267,50.5324,27500.0
2012-06-08 13:00:00,88.26,88.28,88.16,88.21,4500.0,50.5095,50.5209,50.4523,50.4809,4500.0
2012-06-08 13:30:00,88.31,88.38,88.06,88.17,6700.0,50.5381,50.5782,50.395,50.458,6700.0
2012-06-08 14:00:00,88.07,88.18,88.01,88.02,17100.0,50.4008,50.4637,50.3664,50.3722,17100.0
2012-06-08 14:30:00,88.05,88.05,87.9,87.9,5100.0,50.3893,50.3893,50.3035,50.3035,5100.0
2012-06-08 15:00:00,87.86,87.91,87.82,87.91,3800.0,50.2806,50.3092,50.2577,50.3092,3800.0
2012-06-08 15:30:00,87.95,88.05,87.92,87.92,1400.0,50.3321,50.3893,50.3149,50.3149,1400.0
2012-06-11 09:30:00,87.5,88.0,87.5,88.0,3000.0,50.0746,50.3607,50.0746,50.3607,3000.0
2012-06-11 10:00:00,88.0,88.22,87.83,88.03,1800.0,50.3607,50.4866,50.2634,50.3779,1800.0
2012-06-11 10:30:00,88.23,88.23,88.18,88.18,400.0,50.4923,50.4923,50.4637,50.4637,400.0
2012-06-11 11:00:00,88.26,88.35,88.09,88.35,1100.0,50.5095,50.561,50.4122,50.561,1100.0
2012-06-11 11:30:00,88.32,88.35,88.32,88.32,1800.0,50.5438,50.561,50.5438,50.5438,1800.0
2012-06-11 12:00:00,88.31,88.39,88.04,88.08,7000.0,50.5381,50.5839,50.3836,50.4065,7000.0
2012-06-11 12:30:00,87.96,87.96,87.96,87.96,100.0,50.3378,50.3378,50.3378,50.3378,100.0
2012-06-11 13:00:00,87.96,87.96,87.96,87.96,0.0,50.3378,50.3378,50.3378,50.3378,0.0
2012-06-11 13:30:00,88.04,88.43,88.04,88.43,1100.0,50.3836,50.6068,50.3836,50.6068,1100.0
2012-06-11 14:00:00,88.51,88.51,88.08,88.17,900.0,50.6526,50.6526,50.4065,50.458,900.0
2012-06-11 14:30:00,88.16,88.41,88.15,88.25,7100.0,50.4523,50.5953,50.4466,50.5038,7100.0
2012-06-11 15:00:00,88.26,88.34,88.2,88.32,1100.0,50.5095,50.5553,50.4752,50.5438,1100.0
2012-06-11 15:30:00,88.32,88.32,88.21,88.24,3600.0,50.5438,50.5438,50.4809,50.4981,3600.0
2012-06-12 09:30:00,87.8,87.95,87.75,87.75,5600.0,50.2463,50.3321,50.2176,50.2176,5600.0
2012-06-12 10:00:00,87.85,88.1,87.77,88.08,8300.0,50.2749,50.4179,50.2291,50.4065,8300.0
2012-06-12 10:30:00,88.08,88.12,87.93,87.93,4500.0,50.4065,50.4294,50.3206,50.3206,4500.0
2012-06-12 11:00:00,87.93,88.0,87.84,87.86,5700.0,50.3206,50.3607,50.2691,50.2806,5700.0
2012-06-12 11:30:00,87.91,88.02,87.91,88.02,400.0,50.3092,50.3722,50.3092,50.3722,400.0
2012-06-12 12:00:00,87.94,88.1,87.94,88.07,1300.0,50.3264,50.4179,50.3264,50.4008,1300.0
2012-06-12 12:30:00,87.94,88.16,87.94,88.01,1200.0,50.3264,50.4523,50.3264,50.3664,1200.0
2012-06-12 13:00:00,88.09,88.12,87.85,87.85,11800.0,50.4122,50.4294,50.2749,50.2749,11800.0
2012-06-12 13:30:00,88.01,88.03,87.79,87.86,6000.0,50.3664,50.3779,50.2405,50.2806,6000.0
2012-06-12 14:00:00,87.98,87.98,87.75,87.81,12900.0,50.3493,50.3493,50.2176,50.252,12900.0
2012-06-12 14:30:00,87.75,87.75,87.58,87.58,17100.0,50.2176,50.2176,50.1204,50.1204,17100.0
2012-06-12 15:00:00,87.59,87.84,87.55,87.82,9600.0,50.1261,50.2691,50.1032,50.2577,9600.0
2012-06-12 15:30:00,87.75,87.78,87.68,87.78,3600.0,50.2176,50.2348,50.1776,50.2348,3600.0
2012-06-13 09:30:00,87.89,88.05,87.7,88.03,17100.0,50.2978,50.3893,50.189,50.3779,17100.0
2012-06-13 10:00:00,87.98,88.04,87.9,87.9,1000.0,50.3493,50.3836,50.3035,50.3035,1000.0
2012-06-13 10:30:00,87.88,87.88,87.74,87.74,600.0,50.292,50.292,50.2119,50.2119,600.0
2012-06-13 11:00:00,87.79,87.95,87.79,87.93,600.0,50.2405,50.3321,50.2405,50.3206,600.0
2012-06-13 11:30:00,87.95,87.98,87.89,87.96,1100.0,50.3321,50.3493,50.2978,50.3378,1100.0
2012-06-13 12:00:00,88.04,88.04,88.03,88.03,200.0,50.3836,50.3836,50.3779,50.3779,200.0
2012-06-13 12:30:00,88.01,88.03,87.92,88.03,2500.0,50.3664,50.3779,50.3149,50.3779,2500.0
2012-06-13 13:00:00,88.12,88.22,88.06,88.15,6300.0,50.4294,50.4866,50.395,50.4466,6300.0
2012-06-13 13:30:00,88.2,88.37,88.06,88.37,7700.0,50.4752,50.5725,50.395,50.5725,7700.0
2012-06-13 14:00:00,88.37,88.43,88.3,88.3,9500.0,50.5725,50.6068,50.5324,50.5324,9500.0
2012-06-13 14:30:00,88.3,88.4,88.29,88.35,6900.0,50.5324,50.5896,50.5267,50.561,6900.0
2012-06-13 15:00:00,88.42,88.5,88.35,88.5,3200.0,50.6011,50.6468,50.561,50.6468,3200.0
2012-06-13 15:30:00,88.47,88.48,88.41,88.42,3200.0,50.6297,50.6354,50.5953,50.6011,3200.0
2012-06-14 09:30:00,88.33,88.5,88.33,88.43,3600.0,50.5496,50.6468,50.5496,50.6068,3600.0
2012-06-14 10:00:00,88.44,88.44,88.29,88.32,4600.0,50.6125,50.6125,50.5267,50.5438,4600.0
2012-06-14 10:30:00,88.23,88.27,88.23,88.27,800.0,50.4923,50.5152,50.4923,50.5152,800.0
2012-06-14 11:00:00,88.27,88.27,88.06,88.07,9700.0,50.5152,50.5152,50.395,50.4008,9700.0
2012-06-14 11:30:00,88.05,88.19,88.05,88.19,3100.0,50.3893,50.4694,50.3893,50.4694,3100.0
2012-06-14 12:00:00,88.19,88.19,88.15,88.15,1000.0,50.4694,50.4694,50.4466,50.4466,1000.0
2012-06-14 12:30:00,88.2,88.44,88.2,88.31,13800.0,50.4752,50.6125,50.4752,50.5381,13800.0
2012-06-14 13:00:00,88.3,88.3,88.12,88.13,900.0,50.5324,50.5324,50.4294,50.4351,900.0
2012-06-14 13:30:00,88.2,88.25,88.17,88.18,3200.0,50.4752,50.5038,50.458,50.4637,3200.0
2012-06-14 14:00:00,88.18,88.4,88.12,88.3,12900.0,50.4637,50.5896,50.4294,50.5324,12900.0
2012-06-14 14:30:00,88.29,88.32,88.25,88.32,4200.0,50.5267,50.5438,50.5038,50.5438,4200.0
2012-06-14 15:00:00,88.3,88.32,88.16,88.28,2100.0,50.5324,50.5438,50.4523,50.5209,2100.0
2012-06-14 15:30:00,88.13,88.32,88.13,88.32,7700.0,50.4351,50.5438,50.4351,50.5438,7700.0
2012-06-15 09:30:00,88.85,88.85,88.57,88.74,2300.0,50.8471,50.8471,50.6869,50.7842,2300.0
2012-06-15 10:00:00,88.66,88.82,88.66,88.82,400.0,50.7384,50.83,50.7384,50.83,400.0
2012-06-15 10:30:00,88.82,88.97,88.78,88.97,3500.0,50.83,50.9158,50.8071,50.9158,3500.0
2012-06-15 11:00:00,88.86,88.99,88.84,88.97,12400.0,50.8529,50.9273,50.8414,50.9158,12400.0
2012-06-15 11:30:00,89.0,89.0,88.81,88.81,4700.0,50.933,50.933,50.8243,50.8243,4700.0
2012-06-15 12:00:00,88.82,89.07,88.79,88.9,32200.0,50.83,50.973,50.8128,50.8758,32200.0
2012-06-15 12:30:00,88.83,88.94,88.77,88.86,14800.0,50.8357,50.8987,50.8014,50.8529,14800.0
2012-06-15 13:00:00,88.85,88.91,88.74,88.9,10200.0,50.8471,50.8815,50.7842,50.8758,10200.0
2012-06-15 13:30:00,88.9,89.03,88.77,88.96,24300.0,50.8758,50.9502,50.8014,50.9101,24300.0
2012-06-15 14:00:00,88.99,89.0,88.86,88.95,9700.0,50.9273,50.933,50.8529,50.9044,9700.0
2012-06-15 14:30:00,88.95,88.99,88.81,88.91,33100.0,50.9044,50.9273,50.8243,50.8815,33100.0
2012-06-15 15:00:00,88.83,88.98,88.79,88.8,23000.0,50.8357,50.9215,50.8128,50.8185,23000.0
2012-06-15 15:30:00,88.81,88.94,88.81,88.9,26400.0,50.8243,50.8987,50.8243,50.8758,26400.0
2012-06-18 09:30:00,89.25,89.25,89.05,89.22,6600.0,51.0761,51.0761,50.9616,51.0589,6600.0
2012-06-18 10:00:00,89.27,89.27,88.87,88.99,30700.0,51.0875,51.0875,50.8586,50.9273,30700.0
2012-06-18 10:30:00,88.97,89.17,88.86,88.86,11600.0,50.9158,51.0303,50.8529,50.8529,11600.0
2012-06-18 11:00:00,88.92,89.0,88.73,88.97,9700.0,50.8872,50.933,50.7785,50.9158,9700.0
2012-06-18 11:30:00,88.95,89.03,88.7,88.98,11100.0,50.9044,50.9502,50.7613,50.9215,11100.0
2012-06-18 12:00:00,88.87,88.89,88.79,88.81,8300.0,50.8586,50.87,50.8128,50.8243,8300.0
2012-06-18 12:30:00,89.03,89.07,88.81,88.81,5000.0,50.9502,50.973,50.8243,50.8243,5000.0
2012-06-18 13:00:00,88.81,89.06,88.8,88.82,17000.0,50.8243,50.9673,50.8185,50.83,17000.0
2012-06-18 13:30:00,88.84,88.94,88.78,88.86,18800.0,50.8414,50.8987,50.8071,50.8529,18800.0
2012-06-18 14:00:00,88.9,89.04,88.6,88.73,25900.0,50.8758,50.9559,50.7041,50.7785,25900.0
2012-06-18 14:30:00,88.72,88.95,88.62,88.83,13800.0,50.7728,50.9044,50.7155,50.8357,13800.0
2012-06-18 15:00:00,88.79,89.14,88.77,88.97,8900.0,50.8128,51.0131,50.8014,50.9158,8900.0
2012-06-18 15:30:00,89.01,89.23,88.94,89.23,8500.0,50.9387,51.0646,50.8987,51.0646,8500.0
2012-06-19 09:30:00,89.08,89.09,88.95,89.08,7100.0,50.9788,50.9845,50.9044,50.9788,7100.0
2012-06-19 10:00:00,88.96,89.1,88.96,89.04,1700.0,50.9101,50.9902,50.9101,50.9559,1700.0
2012-06-19 10:30:00,89.07,89.1,89.03,89.06,2800.0,50.973,50.9902,50.9502,50.9673,2800.0
2012-06-19 11:00:00,88.98,89.1,88.89,88.95,3900.0,50.9215,50.9902,50.87,50.9044,3900.0
2012-06-19 11:30:00,89.03,89.03,88.99,89.01,2300.0,50.9502,50.9502,50.9273,50.9387,2300.0
2012-06-19 12:00:00,88.98,89.08,88.95,89.06,1700.0,50.9215,50.9788,50.9044,50.9673,1700.0
2012-06-19 12:30:00,89.02,89.19,89.02,89.15,15500.0,50.9444,51.0417,50.9444,51.0188,15500.0
2012-06-19 13:00:00,89.13,89.2,88.96,89.04,10000.0,51.0074,51.0474,50.9101,50.9559,10000.0
2012-06-19 13:30:00,88.99,89.0,88.75,88.75,13500.0,50.9273,50.933,50.7899,50.7899,13500.0
2012-06-19 14:00:00,88.75,88.79,88.72,88.77,2200.0,50.7899,50.8128,50.7728,50.8014,2200.0
2012-06-19 14:30:00,88.92,88.99,88.85,88.98,6100.0,50.8872,50.9273,50.8471,50.9215,6100.0
2012-06-19 15:00:00,88.91,88.93,88.82,88.87,6700.0,50.8815,50.8929,50.83,50.8586,6700.0
2012-06-19 15:30:00,88.81,88.9,88.81,88.87,1400.0,50.8243,50.8758,50.8243,50.8586,1400.0
2012-06-20 09:30:00,88.66,88.66,88.53,88.63,2000.0,50.7384,50.7384,50.664,50.7212,2000.0
2012-06-20 10:00:00,88.55,88.57,88.35,88.38,12200.0,50.6755,50.6869,50.561,50.5782,12200.0
2012-06-20 10:30:00,88.35,88.38,88.32,88.38,6500.0,50.561,50.5782,50.5438,50.5782,6500.0
2012-06-20 11:00:00,88.38,88.38,88.35,88.37,5400.0,50.5782,50.5782,50.561,50.5725,5400.0
2012-06-20 11:30:00,88.38,88.38,88.3,88.3,12600.0,50.5782,50.5782,50.5324,50.5324,12600.0
2012-06-20 12:00:00,88.35,88.35,88.33,88.33,2000.0,50.561,50.561,50.5496,50.5496,2000.0
2012-06-20 12:30:00,88.33,88.87,88.3,88.73,60800.0,50.5496,50.8586,50.5324,50.7785,60800.0
2012-06-20 13:00:00,88.45,88.54,88.38,88.53,2500.0,50.6182,50.6697,50.5782,50.664,2500.0
2012-06-20 13:30:00,88.54,88.62,88.33,88.62,700.0,50.6697,50.7155,50.5496,50.7155,700.0
2012-06-20 14:00:00,88.64,88.87,88.46,88.87,12600.0,50.727,50.8586,50.624,50.8586,12600.0
2012-06-20 14:30:00,88.81,88.93,88.71,88.83,1700.0,50.8243,50.8929,50.767,50.8357,1700.0
2012-06-20 15:00:00,88.88,88.95,88.74,88.93,2900.0,50.8643,50.9044,50.7842,50.8929,2900.0
2012-06-20 15:30:00,88.91,89.05,88.86,89.05,6500.0,50.8815,50.9616,50.8529,50.9616,6500.0
2012-06-21 09:30:00,89.37,89.5,89.25,89.38,13800.0,51.1447,51.2191,51.0761,51.1505,13800.0
2012-06-21 10:00:00,89.39,89.55,89.29,89.55,3900.0,51.1562,51.2477,51.099,51.2477,3900.0
2012-06-21 10:30:00,89.48,89.5,89.45,89.45,1200.0,51.2077,51.2191,51.1905,51.1905,1200.0
2012-06-21 11:00:00,89.45,89.5,89.45,89.5,10300.0,51.1905,51.2191,51.1905,51.2191,10300.0
2012-06-21 11:30:00,89.4,89.5,89.4,89.46,3200.0,51.1619,51.2191,51.1619,51.1962,3200.0
2012-06-21 12:00:00,89.41,89.5,89.41,89.49,1600.0,51.1676,51.2191,51.1676,51.2134,1600.0
2012-06-21 12:30:00,89.49,89.71,89.41,89.59,8600.0,51.2134,51.3393,51.1676,51.2706,8600.0
2012-06-21 13:00:00,89.54,89.61,89.54,89.59,1700.0,51.242,51.2821,51.242,51.2706,1700.0
2012-06-21 13:30:00,89.5,89.56,89.39,89.52,1900.0,51.2191,51.2535,51.1562,51.2306,1900.0
2012-06-21 14:00:00,89.54,89.67,89.51,89.51,4200.0,51.242,51.3164,51.2249,51.2249,4200.0
2012-06-21 14:30:00,89.39,89.57,89.24,89.41,11700.0,51.1562,51.2592,51.0703,51.1676,11700.0
2012-06-21 15:00:00,89.41,89.51,89.31,89.45,6800.0,51.1676,51.2249,51.1104,51.1905,6800.0
2012-06-21 15:30:00,89.46,89.48,89.11,89.14,16200.0,51.1962,51.2077,50.9959,51.0131,16200.0
2012-06-22 09:30:00,89.33,89.33,89.24,89.24,1400.0,51.1218,51.1218,51.0703,51.0703,1400.0
2012-06-22 10:00:00,89.27,89.36,89.26,89.36,2700.0,51.0875,51.139,51.0818,51.139,2700.0
2012-06-22 10:30:00,89.31,89.31,89.31,89.31,100.0,51.1104,51.1104,51.1104,51.1104,100.0
2012-06-22 11:00:00,89.3,89.3,89.08,89.09,3100.0,51.1047,51.1047,50.9788,50.9845,3100.0
2012-06-22 11:30:00,89.09,89.2,88.97,89.03,15600.0,50.9845,51.0474,50.9158,50.9502,15600.0
2012-06-22 12:00:00,88.97,89.02,88.94,88.94,3800.0,50.9158,50.9444,50.8987,50.8987,3800.0
2012-06-22 12:30:00,88.95,89.06,88.91,89.05,6000.0,50.9044,50.9673,50.8815,50.9616,6000.0
2012-06-22 13:00:00,89.12,89.12,89.01,89.01,1100.0,51.0017,51.0017,50.9387,50.9387,1100.0
2012-06-22 13:30:00,89.02,89.07,89.01,89.05,5300.0,50.9444,50.973,50.9387,50.9616,5300.0
2012-06-22 14:00:00,89.05,89.15,89.0,89.12,11200.0,50.9616,51.0188,50.933,51.0017,11200.0
2012-06-22 14:30:00,89.11,89.12,88.98,89.09,8700.0,50.9959,51.0017,50.9215,50.9845,8700.0
2012-06-22 15:00:00,89.06,89.18,89.03,89.09,3100.0,50.9673,51.036,50.9502,50.9845,3100.0
2012-06-22 15:30:00,89.09,89.12,89.02,89.02,2900.0,50.9845,51.0017,50.9444,50.9444,2900.0
2012-06-25 09:30:00,89.5,89.66,89.5,89.55,6900.0,51.2191,51.3107,51.2191,51.2477,6900.0
2012-06-25 10:00:00,89.5,89.76,89.5,89.57,3700.0,51.2191,51.3679,51.2191,51.2592,3700.0
2012-06-25 10:30:00,89.66,89.67,89.56,89.64,2700.0,51.3107,51.3164,51.2535,51.2992,2700.0
2012-06-25 11:00:00,89.57,89.71,89.52,89.6,7900.0,51.2592,51.3393,51.2306,51.2764,7900.0
2012-06-25 11:30:00,89.5,89.71,89.39,89.6,9200.0,51.2191,51.3393,51.1562,51.2764,9200.0
2012-06-25 12:00:00,89.73,89.78,89.36,89.39,4400.0,51.3508,51.3794,51.139,51.1562,4400.0
2012-06-25 12:30:00,89.38,89.72,89.38,89.42,1400.0,51.1505,51.345,51.1505,51.1733,1400.0
2012-06-25 13:00:00,89.67,89.71,89.43,89.61,1800.0,51.3164,51.3393,51.1791,51.2821,1800.0
2012-06-25 13:30:00,89.61,89.67,89.32,89.33,9700.0,51.2821,51.3164,51.1161,51.1218,9700.0
2012-06-25 14:00:00,89.3,89.56,89.3,89.56,10600.0,51.1047,51.2535,51.1047,51.2535,10600.0
2012-06-25 14:30:00,89.69,89.69,89.6,89.65,1600.0,51.3279,51.3279,51.2764,51.305,1600.0
2012-06-25 15:00:00,89.71,89.71,89.54,89.54,6000.0,51.3393,51.3393,51.242,51.242,6000.0
2012-06-25 15:30:00,89.68,89.83,89.66,89.81,18000.0,51.3221,51.408,51.3107,51.3965,18000.0
2012-06-26 09:30:00,89.36,89.4,89.26,89.3,6900.0,51.139,51.1619,51.0818,51.1047,6900.0
2012-06-26 10:00:00,89.33,89.36,89.3,89.3,1000.0,51.1218,51.139,51.1047,51.1047,1000.0
2012-06-26 10:30:00,89.46,89.51,89.38,89.51,700.0,51.1962,51.2249,51.1505,51.2249,700.0
2012-06-26 11:00:00,89.52,89.68,89.52,89.6,1600.0,51.2306,51.3221,51.2306,51.2764,1600.0
2012-06-26 11:30:00,89.63,89.7,89.63,89.68,6900.0,51.2935,51.3336,51.2935,51.3221,6900.0
2012-06-26 12:00:00,89.62,89.62,89.43,89.53,5000.0,51.2878,51.2878,51.1791,51.2363,5000.0
2012-06-26 12:30:00,89.54,89.54,89.44,89.44,900.0,51.242,51.242,51.1848,51.1848,900.0
2012-06-26 13:00:00,89.45,89.54,89.44,89.54,700.0,51.1905,51.242,51.1848,51.242,700.0
2012-06-26 13:30:00,89.62,89.62,89.52,89.6,6200.0,51.2878,51.2878,51.2306,51.2764,6200.0
2012-06-26 14:00:00,89.54,89.57,89.42,89.45,17600.0,51.242,51.2592,51.1733,51.1905,17600.0
2012-06-26 14:30:00,89.47,89.51,89.42,89.51,4400.0,51.202,51.2249,51.1733,51.2249,4400.0
2012-06-26 15:00:00,89.46,89.47,89.32,89.32,2400.0,51.1962,51.202,51.1161,51.1161,2400.0
2012-06-26 15:30:00,89.42,89.52,89.42,89.52,2600.0,51.1733,51.2306,51.1733,51.2306,2600.0
2012-06-27 09:30:00,89.58,89.59,89.37,89.42,15600.0,51.2649,51.2706,51.1447,51.1733,15600.0
2012-06-27 10:00:00,89.46,89.51,89.27,89.39,1200.0,51.1962,51.2249,51.0875,51.1562,1200.0
2012-06-27 10:30:00,89.45,89.47,89.36,89.46,900.0,51.1905,51.202,51.139,51.1962,900.0
2012-06-27 11:00:00,89.48,89.59,89.47,89.55,11400.0,51.2077,51.2706,51.202,51.2477,11400.0
2012-06-27 11:30:00,89.62,89.66,89.53,89.66,5500.0,51.2878,51.3107,51.2363,51.3107,5500.0
2012-06-27 12:00:00,89.65,89.65,89.49,89.49,800.0,51.305,51.305,51.2134,51.2134,800.0
2012-06-27 12:30:00,89.48,89.62,89.47,89.56,9000.0,51.2077,51.2878,51.202,51.2535,9000.0
2012-06-27 13:00:00,89.56,89.56,89.44,89.54,1500.0,51.2535,51.2535,51.1848,51.242,1500.0
2012-06-27 13:30:00,89.54,89.64,89.49,89.51,4700.0,51.242,51.2992,51.2134,51.2249,4700.0
2012-06-27 14:00:00,89.59,89.8,89.59,89.8,14000.0,51.2706,51.3908,51.2706,51.3908,14000.0
2012-06-27 14:30:00,89.77,89.8,89.73,89.78,3900.0,51.3736,51.3908,51.3508,51.3794,3900.0
2012-06-27 15:00:00,89.62,89.74,89.57,89.7,2400.0,51.2878,51.3565,51.2592,51.3336,2400.0
2012-06-27 15:30:00,89.67,89.74,89.56,89.71,3600.0,51.3164,51.3565,51.2535,51.3393,3600.0
2012-06-28 09:30:00,89.96,89.96,89.85,89.91,1800.0,51.4824,51.4824,51.4194,51.4538,1800.0
2012-06-28 10:00:00,90.0,90.05,89.95,89.96,6200.0,51.5053,51.5339,51.4767,51.4824,6200.0
2012-06-28 10:30:00,90.02,90.04,89.95,89.95,2100.0,51.5167,51.5282,51.4767,51.4767,2100.0
2012-06-28 11:00:00,89.97,90.04,89.9,89.9,2800.0,51.4881,51.5282,51.448,51.448,2800.0
2012-06-28 11:30:00,90.01,90.01,90.0,90.0,700.0,51.511,51.511,51.5053,51.5053,700.0
2012-06-28 12:00:00,90.01,90.01,89.97,89.97,700.0,51.511,51.511,51.4881,51.4881,700.0
2012-06-28 12:30:00,89.97,90.04,89.94,89.94,32200.0,51.4881,51.5282,51.4709,51.4709,32200.0
2012-06-28 13:00:00,89.94,90.04,89.81,89.94,20600.0,51.4709,51.5282,51.3965,51.4709,20600.0
2012-06-28 13:30:00,89.95,90.05,89.81,90.03,12400.0,51.4767,51.5339,51.3965,51.5224,12400.0
2012-06-28 14:00:00,90.01,90.06,89.96,90.06,11600.0,51.511,51.5396,51.4824,51.5396,11600.0
2012-06-28 14:30:00,90.01,90.04,89.98,90.0,6200.0,51.511,51.5282,51.4938,51.5053,6200.0
2012-06-28 15:00:00,89.96,89.96,89.9,89.91,19600.0,51.4824,51.4824,51.448,51.4538,19600.0
2012-06-28 15:30:00,89.85,89.9,89.85,89.85,8200.0,51.4194,51.448,51.4194,51.4194,8200.0
2012-06-29 09:30:00,88.94,89.09,88.84,89.09,5200.0,51.0925,51.1787,51.0351,51.1787,5200.0
2012-06-29 10:00:00,89.14,89.15,89.08,89.1,2500.0,51.2074,51.2132,51.1729,51.1844,2500.0
2012-06-29 10:30:00,89.17,89.22,89.13,89.14,4000.0,51.2246,51.2534,51.2017,51.2074,4000.0
2012-06-29 11:00:00,89.18,89.41,89.15,89.31,15400.0,51.2304,51.3625,51.2132,51.3051,15400.0
2012-06-29 11:30:00,89.13,89.44,89.13,89.3,12700.0,51.2017,51.3797,51.2017,51.2993,12700.0
2012-06-29 12:00:00,89.14,89.28,89.14,89.24,400.0,51.2074,51.2878,51.2074,51.2649,400.0
2012-06-29 12:30:00,89.38,89.42,89.31,89.36,2400.0,51.3453,51.3683,51.3051,51.3338,2400.0
2012-06-29 13:00:00,89.25,89.25,89.14,89.17,4700.0,51.2706,51.2706,51.2074,51.2246,4700.0
2012-06-29 13:30:00,89.17,89.17,88.9,89.07,9800.0,51.2246,51.2246,51.0695,51.1672,9800.0
2012-06-29 14:00:00,89.1,89.19,89.04,89.16,2000.0,51.1844,51.2361,51.15,51.2189,2000.0
2012-06-29 14:30:00,89.13,89.17,88.99,89.0,4100.0,51.2017,51.2246,51.1212,51.127,4100.0
2012-06-29 15:00:00,89.0,89.0,89.0,89.0,100.0,51.127,51.127,51.127,51.127,100.0
2012-06-29 15:30:00,89.22,89.45,89.22,89.27,1900.0,51.2534,51.3855,51.2534,51.2821,1900.0
2012-07-02 09:30:00,89.61,89.73,89.32,89.61,9100.0,51.4774,51.5463,51.3108,51.4774,9100.0
2012-07-02 10:00:00,90.02,90.12,90.02,90.12,1600.0,51.7129,51.7704,51.7129,51.7704,1600.0
2012-07-02 10:30:00,90.17,90.17,90.08,90.15,53000.0,51.7991,51.7991,51.7474,51.7876,53000.0
2012-07-02 11:00:00,90.28,90.46,90.12,90.44,800.0,51.8623,51.9657,51.7704,51.9542,800.0
2012-07-02 11:30:00,90.35,90.43,90.28,90.32,30600.0,51.9025,51.9485,51.8623,51.8853,30600.0
2012-07-02 12:00:00,90.31,90.36,90.23,90.36,2000.0,51.8795,51.9083,51.8336,51.9083,2000.0
2012-07-02 12:30:00,90.35,90.35,90.23,90.3,8300.0,51.9025,51.9025,51.8336,51.8738,8300.0
2012-07-02 13:00:00,90.27,90.31,90.22,90.22,2000.0,51.8565,51.8795,51.8278,51.8278,2000.0
2012-07-02 13:30:00,90.16,90.26,90.15,90.23,4300.0,51.7934,51.8508,51.7876,51.8336,4300.0
2012-07-02 14:00:00,90.23,90.28,90.17,90.28,4900.0,51.8336,51.8623,51.7991,51.8623,4900.0
2012-07-02 14:30:00,90.28,90.3,90.17,90.17,3800.0,51.8623,51.8738,51.7991,51.7991,3800.0
2012-07-02 15:00:00,90.22,90.22,90.13,90.21,1500.0,51.8278,51.8278,51.7761,51.8221,1500.0
2012-07-02 15:30:00,90.25,90.25,89.96,89.96,4400.0,51.8451,51.8451,51.6785,51.6785,4400.0
2012-07-03 09:30:00,89.96,90.19,89.78,89.86,11300.0,51.6785,51.8106,51.5751,51.621,11300.0
2012-07-03 10:00:00,90.01,90.01,89.8,89.86,12000.0,51.7072,51.7072,51.5866,51.621,12000.0
2012-07-03 10:30:00,89.8,89.95,89.8,89.95,400.0,51.5866,51.6727,51.5866,51.6727,400.0
2012-07-03 11:00:00,89.88,89.89,89.74,89.76,28300.0,51.6325,51.6383,51.5521,51.5636,28300.0
2012-07-03 11:30:00,89.82,89.9,89.69,89.89,3800.0,51.598,51.644,51.5234,51.6383,3800.0
2012-07-03 12:00:00,89.87,89.93,89.78,89.88,6300.0,51.6268,51.6612,51.5751,51.6325,6300.0
2012-07-03 12:30:00,89.9,89.96,89.75,89.81,18200.0,51.644,51.6785,51.5578,51.5923,18200.0
2012-07-05 09:30:00,89.9,90.1,89.59,90.1,18100.0,51.644,51.7589,51.4659,51.7589,18100.0
2012-07-05 10:00:00,90.11,90.23,89.88,89.89,18500.0,51.7646,51.8336,51.6325,51.6383,18500.0
2012-07-05 10:30:00,89.9,90.1,89.87,89.93,9200.0,51.644,51.7589,51.6268,51.6612,9200.0
2012-07-05 11:00:00,90.03,90.2,89.95,90.15,10900.0,51.7187,51.8163,51.6727,51.7876,10900.0
2012-07-05 11:30:00,90.23,90.27,90.17,90.19,10800.0,51.8336,51.8565,51.7991,51.8106,10800.0
2012-07-05 12:00:00,90.19,90.19,90.01,90.16,5300.0,51.8106,51.8106,51.7072,51.7934,5300.0
2012-07-05 12:30:00,90.06,90.2,90.06,90.13,2700.0,51.7359,51.8163,51.7359,51.7761,2700.0
2012-07-05 13:00:00,90.22,90.22,90.15,90.21,2700.0,51.8278,51.8278,51.7876,51.8221,2700.0
2012-07-05 13:30:00,90.21,90.21,90.08,90.08,6100.0,51.8221,51.8221,51.7474,51.7474,6100.0
2012-07-05 14:00:00,90.15,90.21,90.04,90.08,15200.0,51.7876,51.8221,51.7244,51.7474,15200.0
2012-07-05 14:30:00,90.05,90.19,90.05,90.13,43300.0,51.7302,51.8106,51.7302,51.7761,43300.0
2012-07-05 15:00:00,90.12,90.15,90.08,90.13,56100.0,51.7704,51.7876,51.7474,51.7761,56100.0
2012-07-05 15:30:00,90.12,90.25,90.06,90.25,64000.0,51.7704,51.8451,51.7359,51.8451,64000.0
2012-07-06 09:30:00,90.7,90.7,90.22,90.44,12900.0,52.1036,52.1036,51.8278,51.9542,12900.0
2012-07-06 10:00:00,90.48,90.73,90.45,90.45,2200.0,51.9772,52.1208,51.96,51.96,2200.0
2012-07-06 10:30:00,90.62,90.63,90.62,90.63,400.0,52.0576,52.0634,52.0576,52.0634,400.0
2012-07-06 11:00:00,90.65,90.65,90.41,90.45,5900.0,52.0748,52.0748,51.937,51.96,5900.0
2012-07-06 11:30:00,90.52,90.65,90.48,90.5,31500.0,52.0002,52.0748,51.9772,51.9887,31500.0
2012-07-06 12:00:00,90.5,90.5,90.49,90.49,2100.0,51.9887,51.9887,51.9829,51.9829,2100.0
2012-07-06 12:30:00,90.47,90.47,90.41,90.42,7000.0,51.9714,51.9714,51.937,51.9427,7000.0
2012-07-06 13:00:00,90.46,90.5,90.42,90.5,23300.0,51.9657,51.9887,51.9427,51.9887,23300.0
2012-07-06 13:30:00,90.5,90.5,90.47,90.49,6700.0,51.9887,51.9887,51.9714,51.9829,6700.0
2012-07-06 14:00:00,90.5,90.5,90.37,90.37,5500.0,51.9887,51.9887,51.914,51.914,5500.0
2012-07-06 14:30:00,90.44,90.67,90.44,90.67,15500.0,51.9542,52.0863,51.9542,52.0863,15500.0
2012-07-06 15:00:00,90.73,90.73,90.53,90.53,800.0,52.1208,52.1208,52.0059,52.0059,800.0
2012-07-06 15:30:00,90.65,90.68,90.51,90.51,3800.0,52.0748,52.0921,51.9944,51.9944,3800.0
2012-07-09 09:30:00,90.71,90.71,90.48,90.68,7900.0,52.1093,52.1093,51.9772,52.0921,7900.0
2012-07-09 10:00:00,90.67,90.73,90.67,90.73,1000.0,52.0863,52.1208,52.0863,52.1208,1000.0
2012-07-09 10:30:00,90.74,90.75,90.69,90.75,11100.0,52.1265,52.1323,52.0978,52.1323,11100.0
2012-07-09 11:00:00,90.73,90.78,90.7,90.78,2600.0,52.1208,52.1495,52.1036,52.1495,2600.0
2012-07-09 11:30:00,90.74,90.92,90.72,90.84,26000.0,52.1265,52.2299,52.1151,52.184,26000.0
2012-07-09 12:00:00,90.84,91.04,90.84,90.98,3300.0,52.184,52.2989,52.184,52.2644,3300.0
2012-07-09 12:30:00,91.01,91.01,90.86,90.96,6000.0,52.2817,52.2817,52.1955,52.2529,6000.0
2012-07-09 13:00:00,90.99,91.0,90.9,90.94,2900.0,52.2702,52.2759,52.2185,52.2414,2900.0
2012-07-09 13:30:00,90.9,90.99,90.83,90.94,4700.0,52.2185,52.2702,52.1782,52.2414,4700.0
2012-07-09 14:00:00,91.05,91.1,90.86,91.03,3500.0,52.3046,52.3334,52.1955,52.2931,3500.0
2012-07-09 14:30:00,91.08,91.09,90.88,91.08,3700.0,52.3219,52.3276,52.207,52.3219,3700.0
2012-07-09 15:00:00,91.02,91.06,91.01,91.06,2100.0,52.2874,52.3104,52.2817,52.3104,2100.0
2012-07-09 15:30:00,91.07,91.1,90.76,91.05,5700.0,52.3161,52.3334,52.138,52.3046,5700.0
2012-07-10 09:30:00,91.0,91.02,90.92,90.94,15600.0,52.2759,52.2874,52.2299,52.2414,15600.0
2012-07-10 10:00:00,90.94,91.18,90.94,91.09,5100.0,52.2414,52.3793,52.2414,52.3276,5100.0
2012-07-10 10:30:00,91.08,91.17,91.07,91.15,4800.0,52.3219,52.3736,52.3161,52.3621,4800.0
2012-07-10 11:00:00,91.21,91.25,91.14,91.18,6400.0,52.3965,52.4195,52.3563,52.3793,6400.0
2012-07-10 11:30:00,91.19,91.19,91.15,91.18,6100.0,52.3851,52.3851,52.3621,52.3793,6100.0
2012-07-10 12:00:00,91.1,91.19,91.09,91.17,3300.0,52.3334,52.3851,52.3276,52.3736,3300.0
2012-07-10 12:30:00,91.15,91.19,91.15,91.17,7500.0,52.3621,52.3851,52.3621,52.3736,7500.0
2012-07-10 13:00:00,91.13,91.23,91.04,91.23,6300.0,52.3506,52.408,52.2989,52.408,6300.0
2012-07-10 13:30:00,91.19,91.27,91.18,91.26,5100.0,52.3851,52.431,52.3793,52.4253,5100.0
2012-07-10 14:00:00,91.23,91.29,91.22,91.23,22100.0,52.408,52.4425,52.4023,52.408,22100.0
2012-07-10 14:30:00,91.24,91.28,91.24,91.28,8700.0,52.4138,52.4368,52.4138,52.4368,8700.0
2012-07-10 15:00:00,91.28,91.28,91.24,91.26,1400.0,52.4368,52.4368,52.4138,52.4253,1400.0
2012-07-10 15:30:00,91.26,91.27,91.18,91.22,5700.0,52.4253,52.431,52.3793,52.4023,5700.0
2012-07-11 09:30:00,91.4,91.44,91.24,91.26,9900.0,52.5057,52.5287,52.4138,52.4253,9900.0
2012-07-11 10:00:00,91.26,91.42,91.05,91.27,32600.0,52.4253,52.5172,52.3046,52.431,32600.0
2012-07-11 10:30:00,91.27,91.32,91.25,91.32,29600.0,52.431,52.4597,52.4195,52.4597,29600.0
2012-07-11 11:00:00,91.32,91.37,91.26,91.3,4900.0,52.4597,52.4885,52.4253,52.4482,4900.0
2012-07-11 11:30:00,91.3,91.34,91.26,91.34,900.0,52.4482,52.4712,52.4253,52.4712,900.0
2012-07-11 12:00:00,91.23,91.3,91.23,91.26,4200.0,52.408,52.4482,52.408,52.4253,4200.0
2012-07-11 12:30:00,91.26,91.37,91.22,91.36,7700.0,52.4253,52.4885,52.4023,52.4827,7700.0
2012-07-11 13:00:00,91.36,91.5,91.34,91.46,10100.0,52.4827,52.5631,52.4712,52.5402,10100.0
2012-07-11 13:30:00,91.45,91.49,91.29,91.38,7800.0,52.5344,52.5574,52.4425,52.4942,7800.0
2012-07-11 14:00:00,91.42,91.46,91.29,91.4,32700.0,52.5172,52.5402,52.4425,52.5057,32700.0
2012-07-11 14:30:00,91.33,91.5,91.33,91.34,26100.0,52.4655,52.5631,52.4655,52.4712,26100.0
2012-07-11 15:00:00,91.28,91.38,91.23,91.3,19700.0,52.4368,52.4942,52.408,52.4482,19700.0
2012-07-11 15:30:00,91.23,91.27,91.21,91.25,18400.0,52.408,52.431,52.3965,52.4195,18400.0
2012-07-12 09:30:00,91.56,91.64,91.34,91.51,10100.0,52.5976,52.6436,52.4712,52.5689,10100.0
2012-07-12 10:00:00,91.57,91.58,91.45,91.58,2300.0,52.6033,52.6091,52.5344,52.6091,2300.0
2012-07-12 10:30:00,91.56,91.66,91.39,91.39,2000.0,52.5976,52.655,52.4999,52.4999,2000.0
2012-07-12 11:00:00,91.34,91.6,91.34,91.52,23100.0,52.4712,52.6206,52.4712,52.5746,23100.0
2012-07-12 11:30:00,91.49,91.5,91.45,91.45,3000.0,52.5574,52.5631,52.5344,52.5344,3000.0
2012-07-12 12:00:00,91.52,91.52,91.41,91.5,6100.0,52.5746,52.5746,52.5114,52.5631,6100.0
2012-07-12 12:30:00,91.46,91.52,91.46,91.52,2500.0,52.5402,52.5746,52.5402,52.5746,2500.0
2012-07-12 13:00:00,91.6,91.62,91.51,91.55,10900.0,52.6206,52.6321,52.5689,52.5919,10900.0
2012-07-12 13:30:00,91.62,91.69,91.58,91.68,18300.0,52.6321,52.6723,52.6091,52.6665,18300.0
2012-07-12 14:00:00,91.61,91.72,91.61,91.72,3900.0,52.6263,52.6895,52.6263,52.6895,3900.0
2012-07-12 14:30:00,91.7,91.91,91.69,91.88,26700.0,52.678,52.7987,52.6723,52.7814,26700.0
2012-07-12 15:00:00,91.91,91.94,91.89,91.91,7200.0,52.7987,52.8159,52.7872,52.7987,7200.0
2012-07-12 15:30:00,91.9,91.99,91.87,91.99,6700.0,52.7929,52.8446,52.7757,52.8446,6700.0
2012-07-13 09:30:00,91.8,91.8,91.56,91.77,7300.0,52.7355,52.7355,52.5976,52.7182,7300.0
2012-07-13 10:00:00,91.67,91.67,91.55,91.56,6700.0,52.6608,52.6608,52.5919,52.5976,6700.0
2012-07-13 10:30:00,91.69,91.7,91.62,91.66,4200.0,52.6723,52.678,52.6321,52.655,4200.0
2012-07-13 11:00:00,91.64,91.83,91.64,91.82,1000.0,52.6436,52.7527,52.6436,52.747,1000.0
2012-07-13 11:30:00,91.89,91.89,91.74,91.75,900.0,52.7872,52.7872,52.701,52.7068,900.0
2012-07-13 12:00:00,91.76,91.83,91.76,91.79,3700.0,52.7125,52.7527,52.7125,52.7297,3700.0
2012-07-13 12:30:00,91.81,91.85,91.81,91.81,3700.0,52.7412,52.7642,52.7412,52.7412,3700.0
2012-07-13 13:00:00,91.85,92.02,91.85,91.93,14900.0,52.7642,52.8619,52.7642,52.8102,14900.0
2012-07-13 13:30:00,91.94,92.01,91.83,91.95,51600.0,52.8159,52.8561,52.7527,52.8216,51600.0
2012-07-13 14:00:00,91.95,91.98,91.92,91.94,6100.0,52.8216,52.8389,52.8044,52.8159,6100.0
2012-07-13 14:30:00,92.0,92.0,91.95,91.98,3700.0,52.8504,52.8504,52.8216,52.8389,3700.0
2012-07-13 15:00:00,91.97,92.08,91.87,92.08,7800.0,52.8331,52.8963,52.7757,52.8963,7800.0
2012-07-13 15:30:00,92.07,92.08,91.96,92.07,3500.0,52.8906,52.8963,52.8274,52.8906,3500.0
2012-07-16 09:30:00,92.51,92.52,92.42,92.5,16300.0,53.1433,53.1491,53.0916,53.1376,16300.0
2012-07-16 10:00:00,92.55,92.57,92.4,92.48,2800.0,53.1663,53.1778,53.0802,53.1261,2800.0
2012-07-16 10:30:00,92.5,92.5,92.45,92.45,400.0,53.1376,53.1376,53.1089,53.1089,400.0
2012-07-16 11:00:00,92.44,92.49,92.4,92.46,3700.0,53.1031,53.1319,53.0802,53.1146,3700.0
2012-07-16 11:30:00,92.56,92.56,92.43,92.49,9200.0,53.1721,53.1721,53.0974,53.1319,9200.0
2012-07-16 12:00:00,92.49,92.49,92.43,92.43,1800.0,53.1319,53.1319,53.0974,53.0974,1800.0
2012-07-16 12:30:00,92.47,92.47,92.41,92.41,3900.0,53.1204,53.1204,53.0859,53.0859,3900.0
2012-07-16 13:00:00,92.43,92.43,92.4,92.43,1300.0,53.0974,53.0974,53.0802,53.0974,1300.0
2012-07-16 13:30:00,92.42,92.5,92.41,92.5,20700.0,53.0916,53.1376,53.0859,53.1376,20700.0
2012-07-16 14:00:00,92.49,92.5,92.36,92.36,19400.0,53.1319,53.1376,53.0572,53.0572,19400.0
2012-07-16 14:30:00,92.37,92.37,92.32,92.32,10800.0,53.0629,53.0629,53.0342,53.0342,10800.0
2012-07-16 15:00:00,92.28,92.29,92.24,92.24,9700.0,53.0112,53.017,52.9882,52.9882,9700.0
2012-07-16 15:30:00,92.25,92.32,92.25,92.27,8700.0,52.994,53.0342,52.994,53.0055,8700.0
2012-07-17 09:30:00,92.47,92.47,92.24,92.24,60200.0,53.1204,53.1204,52.9882,52.9882,60200.0
2012-07-17 10:00:00,92.41,92.53,92.26,92.48,2500.0,53.0859,53.1548,52.9997,53.1261,2500.0
2012-07-17 10:30:00,92.55,92.55,92.25,92.47,5100.0,53.1663,53.1663,52.994,53.1204,5100.0
2012-07-17 11:00:00,92.31,92.61,92.31,92.54,1900.0,53.0284,53.2008,53.0284,53.1606,1900.0
2012-07-17 11:30:00,92.41,92.41,92.38,92.38,500.0,53.0859,53.0859,53.0687,53.0687,500.0
2012-07-17 12:00:00,92.31,92.31,92.31,92.31,100.0,53.0284,53.0284,53.0284,53.0284,100.0
2012-07-17 12:30:00,92.27,92.37,92.22,92.36,16000.0,53.0055,53.0629,52.9767,53.0572,16000.0
2012-07-17 13:00:00,92.36,92.36,92.26,92.34,6400.0,53.0572,53.0572,52.9997,53.0457,6400.0
2012-07-17 13:30:00,92.26,92.34,92.24,92.28,5300.0,52.9997,53.0457,52.9882,53.0112,5300.0
2012-07-17 14:00:00,92.33,92.39,92.29,92.32,11300.0,53.0399,53.0744,53.017,53.0342,11300.0
2012-07-17 14:30:00,92.33,92.42,92.33,92.34,4900.0,53.0399,53.0916,53.0399,53.0457,4900.0
2012-07-17 15:00:00,92.39,92.46,92.39,92.46,6400.0,53.0744,53.1146,53.0744,53.1146,6400.0
2012-07-17 15:30:00,92.45,92.45,92.33,92.42,5400.0,53.1089,53.1089,53.0399,53.0916,5400.0
2012-07-18 09:30:00,92.78,92.91,92.78,92.82,5700.0,53.2984,53.3731,53.2984,53.3214,5700.0
2012-07-18 10:00:00,92.88,92.88,92.84,92.84,900.0,53.3559,53.3559,53.3329,53.3329,900.0
2012-07-18 10:30:00,92.82,92.9,92.78,92.9,3600.0,53.3214,53.3674,53.2984,53.3674,3600.0
2012-07-18 11:00:00,92.88,92.9,92.87,92.9,2600.0,53.3559,53.3674,53.3501,53.3674,2600.0
2012-07-18 11:30:00,92.88,92.97,92.84,92.97,5100.0,53.3559,53.4076,53.3329,53.4076,5100.0
2012-07-18 12:00:00,92.97,92.99,92.95,92.99,500.0,53.4076,53.4191,53.3961,53.4191,500.0
2012-07-18 12:30:00,92.99,93.0,92.93,92.97,9100.0,53.4191,53.4248,53.3846,53.4076,9100.0
2012-07-18 13:00:00,92.96,93.04,92.96,93.04,4400.0,53.4018,53.4478,53.4018,53.4478,4400.0
2012-07-18 13:30:00,93.02,93.07,92.97,93.04,9500.0,53.4363,53.465,53.4076,53.4478,9500.0
2012-07-18 14:00:00,93.05,93.09,93.01,93.01,15500.0,53.4536,53.4765,53.4306,53.4306,15500.0
2012-07-18 14:30:00,93.07,93.1,93.03,93.1,8100.0,53.465,53.4823,53.4421,53.4823,8100.0
2012-07-18 15:00:00,93.1,93.1,93.03,93.04,7100.0,53.4823,53.4823,53.4421,53.4478,7100.0
2012-07-18 15:30:00,93.03,93.03,93.01,93.03,8400.0,53.4421,53.4421,53.4306,53.4421,8400.0
2012-07-19 09:30:00,93.0,98.99,93.0,93.21,13700.0,53.4248,56.8658,53.4248,53.5455,13700.0
2012-07-19 10:00:00,93.33,93.53,93.33,93.47,2100.0,53.6144,53.7293,53.6144,53.6948,2100.0
2012-07-19 10:30:00,93.54,93.59,93.53,93.59,9400.0,53.735,53.7638,53.7293,53.7638,9400.0
2012-07-19 11:00:00,93.61,93.69,93.57,93.62,8400.0,53.7752,53.8212,53.7523,53.781,8400.0
2012-07-19 11:30:00,93.62,93.67,93.62,93.67,2700.0,53.781,53.8097,53.781,53.8097,2700.0
2012-07-19 12:00:00,93.6,93.68,93.47,93.47,32100.0,53.7695,53.8155,53.6948,53.6948,32100.0
2012-07-19 12:30:00,93.5,93.53,93.41,93.46,1800.0,53.7121,53.7293,53.6604,53.6891,1800.0
2012-07-19 13:00:00,93.5,93.5,93.26,93.4,7900.0,53.7121,53.7121,53.5742,53.6546,7900.0
2012-07-19 13:30:00,93.29,93.47,93.27,93.45,6800.0,53.5914,53.6948,53.5799,53.6833,6800.0
2012-07-19 14:00:00,93.45,93.45,93.33,93.44,1100.0,53.6833,53.6833,53.6144,53.6776,1100.0
2012-07-19 14:30:00,93.26,93.42,93.26,93.42,3500.0,53.5742,53.6661,53.5742,53.6661,3500.0
2012-07-19 15:00:00,93.43,93.43,93.14,93.27,2400.0,53.6718,53.6718,53.5053,53.5799,2400.0
2012-07-19 15:30:00,93.27,93.32,93.0,93.03,11000.0,53.5799,53.6087,53.4248,53.4421,11000.0
2012-07-20 09:30:00,93.43,93.82,93.43,93.75,2600.0,53.6718,53.8959,53.6718,53.8557,2600.0
2012-07-20 10:00:00,93.6,93.68,93.56,93.59,2600.0,53.7695,53.8155,53.7465,53.7638,2600.0
2012-07-20 10:30:00,93.62,93.69,93.49,93.51,47300.0,53.781,53.8212,53.7063,53.7178,47300.0
2012-07-20 11:00:00,93.48,93.48,93.36,93.45,14100.0,53.7006,53.7006,53.6316,53.6833,14100.0
2012-07-20 11:30:00,93.55,93.58,93.48,93.52,2000.0,53.7408,53.758,53.7006,53.7235,2000.0
2012-07-20 12:00:00,93.53,93.79,93.44,93.79,4100.0,53.7293,53.8787,53.6776,53.8787,4100.0
2012-07-20 12:30:00,93.79,93.83,93.63,93.75,8200.0,53.8787,53.9016,53.7867,53.8557,8200.0
2012-07-20 13:00:00,93.67,93.8,93.59,93.75,5100.0,53.8097,53.8844,53.7638,53.8557,5100.0
2012-07-20 13:30:00,93.77,93.79,93.59,93.68,2800.0,53.8672,53.8787,53.7638,53.8155,2800.0
2012-07-20 14:00:00,93.66,93.77,93.62,93.73,8800.0,53.804,53.8672,53.781,53.8442,8800.0
2012-07-20 14:30:00,93.73,93.77,93.67,93.67,5400.0,53.8442,53.8672,53.8097,53.8097,5400.0
2012-07-20 15:00:00,93.7,93.7,93.67,93.7,1300.0,53.8269,53.8269,53.8097,53.8269,1300.0
2012-07-20 15:30:00,93.66,93.74,93.6,93.74,7800.0,53.804,53.8499,53.7695,53.8499,7800.0
2012-07-23 09:30:00,93.73,94.02,93.34,93.81,20600.0,53.8442,54.0108,53.6201,53.8901,20600.0
2012-07-23 10:00:00,93.73,93.85,93.7,93.76,11200.0,53.8442,53.9131,53.8269,53.8614,11200.0
2012-07-23 10:30:00,93.72,93.75,93.65,93.68,5600.0,53.8384,53.8557,53.7982,53.8155,5600.0
2012-07-23 11:00:00,93.65,93.7,93.5,93.66,1800.0,53.7982,53.8269,53.7121,53.804,1800.0
2012-07-23 11:30:00,93.68,93.7,93.55,93.59,4400.0,53.8155,53.8269,53.7408,53.7638,4400.0
2012-07-23 12:00:00,93.66,93.71,93.54,93.54,7800.0,53.804,53.8327,53.735,53.735,7800.0
2012-07-23 12:30:00,93.64,93.65,93.64,93.65,1100.0,53.7925,53.7982,53.7925,53.7982,1100.0
2012-07-23 13:00:00,93.58,93.58,93.46,93.46,700.0,53.758,53.758,53.6891,53.6891,700.0
2012-07-23 13:30:00,93.54,93.58,93.45,93.45,9000.0,53.735,53.758,53.6833,53.6833,9000.0
2012-07-23 14:00:00,93.54,93.58,93.49,93.54,7300.0,53.735,53.758,53.7063,53.735,7300.0
2012-07-23 14:30:00,93.54,93.57,93.46,93.57,8300.0,53.735,53.7523,53.6891,53.7523,8300.0
2012-07-23 15:00:00,93.59,93.62,93.51,93.58,3700.0,53.7638,53.781,53.7178,53.758,3700.0
2012-07-23 15:30:00,93.58,93.58,93.48,93.57,3800.0,53.758,53.758,53.7006,53.7523,3800.0
2012-07-24 09:30:00,93.29,93.52,93.0,93.52,38100.0,53.5914,53.7235,53.4248,53.7235,38100.0
2012-07-24 10:00:00,93.61,93.7,93.48,93.7,600.0,53.7752,53.8269,53.7006,53.8269,600.0
2012-07-24 10:30:00,93.65,93.77,93.54,93.72,5000.0,53.7982,53.8672,53.735,53.8384,5000.0
2012-07-24 11:00:00,93.85,93.89,93.64,93.77,1600.0,53.9131,53.9361,53.7925,53.8672,1600.0
2012-07-24 11:30:00,93.87,93.94,93.69,93.91,8700.0,53.9246,53.9648,53.8212,53.9476,8700.0
2012-07-24 12:00:00,93.71,93.92,93.7,93.87,3400.0,53.8327,53.9533,53.8269,53.9246,3400.0
2012-07-24 12:30:00,93.93,94.0,93.7,93.73,3400.0,53.9591,53.9993,53.8269,53.8442,3400.0
2012-07-24 13:00:00,93.88,94.14,93.78,94.13,11800.0,53.9304,54.0797,53.8729,54.074,11800.0
2012-07-24 13:30:00,94.15,94.17,93.87,94.17,4600.0,54.0855,54.0969,53.9246,54.0969,4600.0
2012-07-24 14:00:00,94.17,94.17,93.86,94.0,6800.0,54.0969,54.0969,53.9189,53.9993,6800.0
2012-07-24 14:30:00,93.99,94.15,93.99,94.03,1100.0,53.9935,54.0855,53.9935,54.0165,1100.0
2012-07-24 15:00:00,94.01,94.1,94.01,94.04,2900.0,54.005,54.0567,54.005,54.0223,2900.0
2012-07-24 15:30:00,94.05,94.1,94.03,94.1,6300.0,54.028,54.0567,54.0165,54.0567,6300.0
2012-07-25 09:30:00,94.14,94.14,93.99,94.1,9700.0,54.0797,54.0797,53.9935,54.0567,9700.0
2012-07-25 10:00:00,94.25,94.25,94.16,94.2,4500.0,54.1429,54.1429,54.0912,54.1142,4500.0
2012-07-25 10:30:00,94.2,94.31,94.19,94.31,12500.0,54.1142,54.1774,54.1084,54.1774,12500.0
2012-07-25 11:00:00,94.33,94.33,94.28,94.28,4100.0,54.1889,54.1889,54.1601,54.1601,4100.0
2012-07-25 11:30:00,94.25,94.25,94.22,94.24,8800.0,54.1429,54.1429,54.1257,54.1372,8800.0
2012-07-25 12:00:00,94.24,94.25,94.19,94.2,10400.0,54.1372,54.1429,54.1084,54.1142,10400.0
2012-07-25 12:30:00,94.2,94.28,94.2,94.26,20600.0,54.1142,54.1601,54.1142,54.1486,20600.0
2012-07-25 13:00:00,94.27,94.28,94.14,94.16,23500.0,54.1544,54.1601,54.0797,54.0912,23500.0
2012-07-25 13:30:00,94.16,94.27,94.13,94.27,15100.0,54.0912,54.1544,54.074,54.1544,15100.0
2012-07-25 14:00:00,94.23,94.36,94.23,94.3,22500.0,54.1314,54.2061,54.1314,54.1716,22500.0
2012-07-25 14:30:00,94.28,94.38,94.28,94.38,3700.0,54.1601,54.2176,54.1601,54.2176,3700.0
2012-07-25 15:00:00,94.36,94.49,94.3,94.45,5000.0,54.2061,54.2808,54.1716,54.2578,5000.0
2012-07-25 15:30:00,94.48,94.57,94.39,94.57,8300.0,54.275,54.3267,54.2233,54.3267,8300.0
2012-07-26 09:30:00,94.48,94.57,94.33,94.54,8200.0,54.275,54.3267,54.1889,54.3095,8200.0
2012-07-26 10:00:00,94.58,94.63,94.51,94.51,6000.0,54.3325,54.3612,54.2923,54.2923,6000.0
2012-07-26 10:30:00,94.5,94.76,94.5,94.7,12700.0,54.2865,54.4359,54.2865,54.4014,12700.0
2012-07-26 11:00:00,94.69,94.76,94.57,94.57,38000.0,54.3957,54.4359,54.3267,54.3267,38000.0
2012-07-26 11:30:00,94.59,94.59,94.43,94.44,6800.0,54.3382,54.3382,54.2463,54.2521,6800.0
2012-07-26 12:00:00,94.44,94.6,94.41,94.44,2800.0,54.2521,54.344,54.2348,54.2521,2800.0
2012-07-26 12:30:00,94.5,94.54,94.42,94.47,2900.0,54.2865,54.3095,54.2406,54.2693,2900.0
2012-07-26 13:00:00,94.51,94.56,94.46,94.55,2500.0,54.2923,54.321,54.2635,54.3152,2500.0
2012-07-26 13:30:00,94.51,94.61,94.43,94.57,4000.0,54.2923,54.3497,54.2463,54.3267,4000.0
2012-07-26 14:00:00,94.56,94.56,94.44,94.45,17400.0,54.321,54.321,54.2521,54.2578,17400.0
2012-07-26 14:30:00,94.47,94.52,94.41,94.47,2900.0,54.2693,54.298,54.2348,54.2693,2900.0
2012-07-26 15:00:00,94.47,94.56,94.47,94.56,3000.0,54.2693,54.321,54.2693,54.321,3000.0
2012-07-26 15:30:00,94.56,94.56,94.19,94.4,4700.0,54.321,54.321,54.1084,54.2291,4700.0
2012-07-27 09:30:00,93.96,93.96,93.7,93.76,12500.0,53.9763,53.9763,53.8269,53.8614,12500.0
2012-07-27 10:00:00,93.74,93.77,93.44,93.47,21400.0,53.8499,53.8672,53.6776,53.6948,21400.0
2012-07-27 10:30:00,93.5,93.5,93.3,93.32,5900.0,53.7121,53.7121,53.5972,53.6087,5900.0
2012-07-27 11:00:00,93.31,93.4,93.27,93.38,7200.0,53.6029,53.6546,53.5799,53.6431,7200.0
2012-07-27 11:30:00,93.42,93.48,93.25,93.34,5800.0,53.6661,53.7006,53.5684,53.6201,5800.0
2012-07-27 12:00:00,93.43,93.43,93.25,93.3,9000.0,53.6718,53.6718,53.5684,53.5972,9000.0
2012-07-27 12:30:00,93.36,93.37,93.18,93.26,13900.0,53.6316,53.6374,53.5282,53.5742,13900.0
2012-07-27 13:00:00,93.28,93.28,93.1,93.1,1700.0,53.5857,53.5857,53.4823,53.4823,1700.0
2012-07-27 13:30:00,93.1,93.1,92.42,92.94,14900.0,53.4823,53.4823,53.0916,53.3904,14900.0
2012-07-27 14:00:00,92.9,93.17,92.71,92.99,7500.0,53.3674,53.5225,53.2582,53.4191,7500.0
2012-07-27 14:30:00,93.1,93.12,92.81,92.9,1600.0,53.4823,53.4938,53.3157,53.3674,1600.0
2012-07-27 15:00:00,92.9,93.05,92.8,93.04,8300.0,53.3674,53.4536,53.3099,53.4478,8300.0
2012-07-27 15:30:00,93.05,93.29,93.01,93.13,14000.0,53.4536,53.5914,53.4306,53.4995,14000.0
2012-07-30 09:30:00,93.3,93.42,93.24,93.33,3900.0,53.5972,53.6661,53.5627,53.6144,3900.0
2012-07-30 10:00:00,93.39,93.49,93.38,93.44,5200.0,53.6489,53.7063,53.6431,53.6776,5200.0
2012-07-30 10:30:00,93.46,93.69,93.43,93.59,8400.0,53.6891,53.8212,53.6718,53.7638,8400.0
2012-07-30 11:00:00,93.6,93.95,93.6,93.95,9200.0,53.7695,53.9706,53.7695,53.9706,9200.0
2012-07-30 11:30:00,93.97,94.0,93.95,93.97,1800.0,53.9821,53.9993,53.9706,53.9821,1800.0
2012-07-30 12:00:00,93.95,93.95,93.89,93.89,700.0,53.9706,53.9706,53.9361,53.9361,700.0
2012-07-30 12:30:00,93.84,93.85,93.83,93.84,12300.0,53.9074,53.9131,53.9016,53.9074,12300.0
2012-07-30 13:00:00,93.85,93.85,93.63,93.81,10000.0,53.9131,53.9131,53.7867,53.8901,10000.0
2012-07-30 13:30:00,93.82,93.82,93.67,93.71,2400.0,53.8959,53.8959,53.8097,53.8327,2400.0
2012-07-30 14:00:00,93.67,93.87,93.67,93.83,2600.0,53.8097,53.9246,53.8097,53.9016,2600.0
2012-07-30 14:30:00,93.77,93.86,93.6,93.64,14900.0,53.8672,53.9189,53.7695,53.7925,14900.0
2012-07-30 15:00:00,93.89,93.92,93.77,93.77,900.0,53.9361,53.9533,53.8672,53.8672,900.0
2012-07-30 15:30:00,93.77,93.95,93.77,93.95,3700.0,53.8672,53.9706,53.8672,53.9706,3700.0
2012-07-31 09:30:00,94.04,94.04,93.83,93.96,4200.0,54.2118,54.2118,54.0907,54.1657,4200.0
2012-07-31 10:00:00,93.97,94.14,93.79,93.91,4100.0,54.1714,54.2694,54.0677,54.1368,4100.0
2012-07-31 10:30:00,93.95,93.97,93.76,93.76,1600.0,54.1599,54.1714,54.0504,54.0504,1600.0
2012-07-31 11:00:00,93.75,93.97,93.59,93.61,2800.0,54.0446,54.1714,53.9524,53.9639,2800.0
2012-07-31 11:30:00,93.89,93.94,93.49,93.57,5500.0,54.1253,54.1541,53.8947,53.9408,5500.0
2012-07-31 12:00:00,93.52,93.83,93.4,93.74,3100.0,53.912,54.0907,53.8428,54.0388,3100.0
2012-07-31 12:30:00,93.47,93.82,93.44,93.82,2500.0,53.8832,54.085,53.8659,54.085,2500.0
2012-07-31 13:00:00,93.54,93.55,93.27,93.34,2900.0,53.9235,53.9293,53.7679,53.8083,2900.0
2012-07-31 13:30:00,93.18,93.37,93.16,93.35,500.0,53.716,53.8255,53.7045,53.814,500.0
2012-07-31 14:00:00,93.15,93.49,93.14,93.38,19900.0,53.6987,53.8947,53.693,53.8313,19900.0
2012-07-31 14:30:00,93.31,93.55,93.2,93.29,3000.0,53.791,53.9293,53.7275,53.7794,3000.0
2012-07-31 15:00:00,93.53,93.65,93.4,93.49,3400.0,53.9178,53.987,53.8428,53.8947,3400.0
2012-07-31 15:30:00,93.81,93.83,93.59,93.78,1500.0,54.0792,54.0907,53.9524,54.0619,1500.0
2012-08-01 09:30:00,93.78,93.78,93.55,93.62,2400.0,54.0619,54.0619,53.9293,53.9697,2400.0
2012-08-01 10:00:00,93.65,93.65,93.13,93.5,6100.0,53.987,53.987,53.6872,53.9005,6100.0
2012-08-01 10:30:00,93.45,93.49,93.45,93.49,2000.0,53.8717,53.8947,53.8717,53.8947,2000.0
2012-08-01 11:00:00,93.45,93.49,93.45,93.49,2400.0,53.8717,53.8947,53.8717,53.8947,2400.0
2012-08-01 11:30:00,93.49,93.64,93.47,93.58,4600.0,53.8947,53.9812,53.8832,53.9466,4600.0
2012-08-01 12:00:00,93.48,93.53,93.42,93.48,2500.0,53.889,53.9178,53.8544,53.889,2500.0
2012-08-01 12:30:00,93.34,93.39,93.22,93.35,8400.0,53.8083,53.8371,53.7391,53.814,8400.0
2012-08-01 13:00:00,93.39,93.55,93.39,93.55,2400.0,53.8371,53.9293,53.8371,53.9293,2400.0
2012-08-01 13:30:00,93.55,93.57,93.52,93.57,1300.0,53.9293,53.9408,53.912,53.9408,1300.0
2012-08-01 14:00:00,93.55,93.63,93.24,93.43,26500.0,53.9293,53.9754,53.7506,53.8601,26500.0
2012-08-01 14:30:00,93.52,93.52,93.2,93.31,3400.0,53.912,53.912,53.7275,53.791,3400.0
2012-08-01 15:00:00,93.24,93.36,93.0,93.34,18000.0,53.7506,53.8198,53.6123,53.8083,18000.0
2012-08-01 15:30:00,93.29,93.58,93.18,93.58,6500.0,53.7794,53.9466,53.716,53.9466,6500.0
2012-08-02 09:30:00,94.1,94.1,93.64,93.77,4100.0,54.2464,54.2464,53.9812,54.0561,4100.0
2012-08-02 10:00:00,93.7,93.75,93.7,93.72,1800.0,54.0158,54.0446,54.0158,54.0273,1800.0
2012-08-02 10:30:00,93.73,93.94,93.71,93.93,2000.0,54.0331,54.1541,54.0216,54.1484,2000.0
2012-08-02 11:00:00,93.88,94.01,93.88,94.01,1600.0,54.1196,54.1945,54.1196,54.1945,1600.0
2012-08-02 11:30:00,94.02,94.24,94.02,94.22,3100.0,54.2003,54.3271,54.2003,54.3156,3100.0
2012-08-02 12:00:00,94.2,94.27,94.2,94.25,2700.0,54.304,54.3444,54.304,54.3328,2700.0
2012-08-02 12:30:00,94.2,94.27,94.15,94.24,2100.0,54.304,54.3444,54.2752,54.3271,2100.0
2012-08-02 13:00:00,94.2,94.2,94.1,94.1,700.0,54.304,54.304,54.2464,54.2464,700.0
2012-08-02 13:30:00,94.1,94.1,94.02,94.08,8300.0,54.2464,54.2464,54.2003,54.2348,8300.0
2012-08-02 14:00:00,93.96,94.08,93.96,93.96,29600.0,54.1657,54.2348,54.1657,54.1657,29600.0
2012-08-02 14:30:00,93.96,93.96,93.47,93.53,9300.0,54.1657,54.1657,53.8832,53.9178,9300.0
2012-08-02 15:00:00,93.47,93.47,93.17,93.23,15000.0,53.8832,53.8832,53.7103,53.7448,15000.0
2012-08-02 15:30:00,93.24,93.4,93.09,93.15,15500.0,53.7506,53.8428,53.6641,53.6987,15500.0
2012-08-03 09:30:00,93.0,93.0,92.64,92.9,8400.0,53.6123,53.6123,53.4047,53.5546,8400.0
2012-08-03 10:00:00,92.86,92.87,92.69,92.82,2200.0,53.5315,53.5373,53.4335,53.5085,2200.0
2012-08-03 10:30:00,92.68,92.68,92.57,92.68,1400.0,53.4278,53.4278,53.3644,53.4278,1400.0
2012-08-03 11:00:00,92.6,92.71,92.45,92.45,3800.0,53.3817,53.4451,53.2952,53.2952,3800.0
2012-08-03 11:30:00,92.42,92.47,92.19,92.19,1600.0,53.2779,53.3067,53.1453,53.1453,1600.0
2012-08-03 12:00:00,92.34,92.34,92.19,92.3,1200.0,53.2318,53.2318,53.1453,53.2087,1200.0
2012-08-03 12:30:00,92.3,92.5,92.3,92.5,12900.0,53.2087,53.324,53.2087,53.324,12900.0
2012-08-03 13:00:00,92.49,92.49,92.47,92.48,12700.0,53.3182,53.3182,53.3067,53.3125,12700.0
2012-08-03 13:30:00,92.5,92.5,92.45,92.45,400.0,53.324,53.324,53.2952,53.2952,400.0
2012-08-03 14:00:00,92.49,92.61,92.45,92.49,5900.0,53.3182,53.3874,53.2952,53.3182,5900.0
2012-08-03 14:30:00,92.49,92.62,92.45,92.48,22800.0,53.3182,53.3932,53.2952,53.3125,22800.0
2012-08-03 15:00:00,92.48,92.68,92.44,92.5,6900.0,53.3125,53.4278,53.2894,53.324,6900.0
2012-08-03 15:30:00,92.72,92.81,92.54,92.69,5100.0,53.4508,53.5027,53.3471,53.4335,5100.0
2012-08-06 09:30:00,93.09,93.09,92.78,92.94,5000.0,53.6641,53.6641,53.4854,53.5777,5000.0
2012-08-06 10:00:00,92.85,93.14,92.85,92.95,2500.0,53.5258,53.693,53.5258,53.5834,2500.0
2012-08-06 10:30:00,93.19,93.19,93.09,93.17,600.0,53.7218,53.7218,53.6641,53.7103,600.0
2012-08-06 11:00:00,93.18,93.23,93.02,93.16,6600.0,53.716,53.7448,53.6238,53.7045,6600.0
2012-08-06 11:30:00,93.04,93.19,93.03,93.03,4700.0,53.6353,53.7218,53.6295,53.6295,4700.0
2012-08-06 12:00:00,93.19,93.25,93.1,93.24,3100.0,53.7218,53.7564,53.6699,53.7506,3100.0
2012-08-06 12:30:00,93.24,93.24,93.12,93.19,2600.0,53.7506,53.7506,53.6814,53.7218,2600.0
2012-08-06 13:00:00,93.17,93.22,93.06,93.09,10800.0,53.7103,53.7391,53.6468,53.6641,10800.0
2012-08-06 13:30:00,93.13,93.24,93.07,93.24,3100.0,53.6872,53.7506,53.6526,53.7506,3100.0
2012-08-06 14:00:00,93.2,93.23,93.14,93.18,14700.0,53.7275,53.7448,53.693,53.716,14700.0
2012-08-06 14:30:00,93.11,93.2,93.1,93.13,13900.0,53.6757,53.7275,53.6699,53.6872,13900.0
2012-08-06 15:00:00,93.05,93.06,93.0,93.04,9800.0,53.6411,53.6468,53.6123,53.6353,9800.0
2012-08-06 15:30:00,93.04,93.07,92.99,92.99,2700.0,53.6353,53.6526,53.6065,53.6065,2700.0
2012-08-07 09:30:00,92.09,92.16,92.0,92.03,10000.0,53.0877,53.128,53.0358,53.0531,10000.0
2012-08-07 10:00:00,92.13,92.14,92.0,92.0,1800.0,53.1107,53.1165,53.0358,53.0358,1800.0
2012-08-07 10:30:00,92.0,92.03,91.85,91.87,4700.0,53.0358,53.0531,52.9493,52.9608,4700.0
2012-08-07 11:00:00,91.89,92.05,91.89,92.01,11900.0,52.9724,53.0646,52.9724,53.0415,11900.0
2012-08-07 11:30:00,92.0,92.0,91.85,91.85,4400.0,53.0358,53.0358,52.9493,52.9493,4400.0
2012-08-07 12:00:00,91.82,91.94,91.82,91.84,27600.0,52.932,53.0012,52.932,52.9435,27600.0
2012-08-07 12:30:00,91.84,91.89,91.75,91.85,4300.0,52.9435,52.9724,52.8917,52.9493,4300.0
2012-08-07 13:00:00,91.89,91.9,91.74,91.74,7600.0,52.9724,52.9781,52.8859,52.8859,7600.0
2012-08-07 13:30:00,91.77,91.81,91.76,91.81,1500.0,52.9032,52.9262,52.8974,52.9262,1500.0
2012-08-07 14:00:00,91.83,92.06,91.83,92.06,4100.0,52.9378,53.0704,52.9378,53.0704,4100.0
2012-08-07 14:30:00,92.06,92.06,91.88,91.92,11900.0,53.0704,53.0704,52.9666,52.9897,11900.0
2012-08-07 15:00:00,92.01,92.03,91.89,92.01,5700.0,53.0415,53.0531,52.9724,53.0415,5700.0
2012-08-07 15:30:00,92.01,92.07,92.01,92.04,6400.0,53.0415,53.0761,53.0415,53.0588,6400.0
2012-08-08 09:30:00,92.34,92.34,91.95,92.17,3800.0,53.2318,53.2318,53.007,53.1338,3800.0
2012-08-08 10:00:00,92.19,92.31,92.18,92.26,2600.0,53.1453,53.2145,53.1395,53.1857,2600.0
2012-08-08 10:30:00,92.28,92.33,92.17,92.24,4600.0,53.1972,53.226,53.1338,53.1741,4600.0
2012-08-08 11:00:00,92.06,92.07,91.92,91.92,900.0,53.0704,53.0761,52.9897,52.9897,900.0
2012-08-08 11:30:00,91.86,91.93,91.83,91.92,600.0,52.9551,52.9954,52.9378,52.9897,600.0
2012-08-08 12:00:00,92.1,92.14,91.87,92.08,4300.0,53.0934,53.1165,52.9608,53.0819,4300.0
2012-08-08 12:30:00,91.9,92.16,91.9,92.16,1900.0,52.9781,53.128,52.9781,53.128,1900.0
2012-08-08 13:00:00,92.16,92.16,91.8,91.8,10300.0,53.128,53.128,52.9205,52.9205,10300.0
2012-08-08 13:30:00,91.91,92.01,91.86,91.86,2800.0,52.9839,53.0415,52.9551,52.9551,2800.0
2012-08-08 14:00:00,91.89,92.04,91.85,91.95,2700.0,52.9724,53.0588,52.9493,53.007,2700.0
2012-08-08 14:30:00,92.01,92.01,91.82,91.9,8300.0,53.0415,53.0415,52.932,52.9781,8300.0
2012-08-08 15:00:00,91.9,91.94,91.8,91.94,8600.0,52.9781,53.0012,52.9205,53.0012,8600.0
2012-08-08 15:30:00,91.92,91.92,91.81,91.92,2100.0,52.9897,52.9897,52.9262,52.9897,2100.0
2012-08-09 09:30:00,91.76,91.78,91.67,91.7,16800.0,52.8974,52.909,52.8455,52.8628,16800.0
2012-08-09 10:00:00,91.59,91.59,91.46,91.5,2300.0,52.7994,52.7994,52.7245,52.7475,2300.0
2012-08-09 10:30:00,91.49,91.62,91.44,91.5,5600.0,52.7418,52.8167,52.713,52.7475,5600.0
2012-08-09 11:00:00,91.51,91.53,91.35,91.48,6000.0,52.7533,52.7648,52.6611,52.736,6000.0
2012-08-09 11:30:00,91.46,91.52,91.44,91.52,1000.0,52.7245,52.7591,52.713,52.7591,1000.0
2012-08-09 12:00:00,91.58,91.63,91.52,91.62,6100.0,52.7937,52.8225,52.7591,52.8167,6100.0
2012-08-09 12:30:00,91.57,91.63,91.38,91.43,16000.0,52.7879,52.8225,52.6784,52.7072,16000.0
2012-08-09 13:00:00,91.41,91.6,91.32,91.57,28200.0,52.6957,52.8052,52.6438,52.7879,28200.0
2012-08-09 13:30:00,91.57,91.98,91.48,91.83,22600.0,52.7879,53.0242,52.736,52.9378,22600.0
2012-08-09 14:00:00,91.67,91.95,91.58,91.7,16800.0,52.8455,53.007,52.7937,52.8628,16800.0
2012-08-09 14:30:00,91.69,91.8,91.63,91.66,14400.0,52.8571,52.9205,52.8225,52.8398,14400.0
2012-08-09 15:00:00,91.88,91.89,91.58,91.58,7400.0,52.9666,52.9724,52.7937,52.7937,7400.0
2012-08-09 15:30:00,91.63,91.8,91.57,91.7,5200.0,52.8225,52.9205,52.7879,52.8628,5200.0
2012-08-10 09:30:00,92.5,92.5,92.16,92.28,2600.0,53.324,53.324,53.128,53.1972,2600.0
2012-08-10 10:00:00,92.16,92.3,92.06,92.3,1900.0,53.128,53.2087,53.0704,53.2087,1900.0
2012-08-10 10:30:00,92.24,92.24,92.09,92.09,2600.0,53.1741,53.1741,53.0877,53.0877,2600.0
2012-08-10 11:00:00,92.22,92.22,92.1,92.1,1600.0,53.1626,53.1626,53.0934,53.0934,1600.0
2012-08-10 11:30:00,92.08,92.08,92.08,92.08,100.0,53.0819,53.0819,53.0819,53.0819,100.0
2012-08-10 12:00:00,92.19,92.19,92.11,92.11,6900.0,53.1453,53.1453,53.0992,53.0992,6900.0
2012-08-10 12:30:00,92.18,92.18,92.14,92.14,1700.0,53.1395,53.1395,53.1165,53.1165,1700.0
2012-08-10 13:00:00,92.09,92.19,92.01,92.1,5100.0,53.0877,53.1453,53.0415,53.0934,5100.0
2012-08-10 13:30:00,92.14,92.14,92.05,92.12,2000.0,53.1165,53.1165,53.0646,53.105,2000.0
2012-08-10 14:00:00,92.18,92.28,92.13,92.22,5500.0,53.1395,53.1972,53.1107,53.1626,5500.0
2012-08-10 14:30:00,92.16,92.29,92.14,92.26,11500.0,53.128,53.203,53.1165,53.1857,11500.0
2012-08-10 15:00:00,92.24,92.24,92.18,92.22,1900.0,53.1741,53.1741,53.1395,53.1626,1900.0
2012-08-10 15:30:00,92.15,92.24,92.09,92.24,7500.0,53.1222,53.1741,53.0877,53.1741,7500.0
2012-08-13 09:30:00,92.39,92.39,92.26,92.3,7000.0,53.2606,53.2606,53.1857,53.2087,7000.0
2012-08-13 10:00:00,92.32,92.42,92.31,92.4,9400.0,53.2202,53.2779,53.2145,53.2664,9400.0
2012-08-13 10:30:00,92.3,92.43,92.28,92.28,16100.0,53.2087,53.2837,53.1972,53.1972,16100.0
2012-08-13 11:00:00,92.33,92.35,92.33,92.35,4900.0,53.226,53.2375,53.226,53.2375,4900.0
2012-08-13 11:30:00,92.27,92.27,92.25,92.25,200.0,53.1914,53.1914,53.1799,53.1799,200.0
2012-08-13 12:00:00,92.29,92.35,92.26,92.3,8500.0,53.203,53.2375,53.1857,53.2087,8500.0
2012-08-13 12:30:00,92.35,92.42,92.29,92.3,10200.0,53.2375,53.2779,53.203,53.2087,10200.0
2012-08-13 13:00:00,92.27,92.29,92.24,92.25,3500.0,53.1914,53.203,53.1741,53.1799,3500.0
2012-08-13 13:30:00,92.27,92.29,92.2,92.26,9200.0,53.1914,53.203,53.1511,53.1857,9200.0
2012-08-13 14:00:00,92.29,92.3,92.17,92.27,12300.0,53.203,53.2087,53.1338,53.1914,12300.0
2012-08-13 14:30:00,92.27,92.28,92.1,92.13,11700.0,53.1914,53.1972,53.0934,53.1107,11700.0
2012-08-13 15:00:00,92.13,92.13,92.0,92.06,5300.0,53.1107,53.1107,53.0358,53.0704,5300.0
2012-08-13 15:30:00,92.09,92.1,91.93,91.96,8100.0,53.0877,53.0934,52.9954,53.0127,8100.0
2012-08-14 09:30:00,91.43,91.5,91.13,91.5,13600.0,52.7072,52.7475,52.5342,52.7475,13600.0
2012-08-14 10:00:00,91.43,91.5,91.32,91.48,18100.0,52.7072,52.7475,52.6438,52.736,18100.0
2012-08-14 10:30:00,91.48,91.52,91.34,91.35,47900.0,52.736,52.7591,52.6553,52.6611,47900.0
2012-08-14 11:00:00,91.35,91.46,91.27,91.34,15600.0,52.6611,52.7245,52.6149,52.6553,15600.0
2012-08-14 11:30:00,91.32,91.37,91.2,91.35,10600.0,52.6438,52.6726,52.5746,52.6611,10600.0
2012-08-14 12:00:00,91.33,91.37,91.26,91.3,18000.0,52.6495,52.6726,52.6092,52.6322,18000.0
2012-08-14 12:30:00,91.26,91.46,91.22,91.41,16200.0,52.6092,52.7245,52.5861,52.6957,16200.0
2012-08-14 13:00:00,91.4,91.49,91.4,91.45,28400.0,52.6899,52.7418,52.6899,52.7187,28400.0
2012-08-14 13:30:00,91.49,91.51,91.26,91.31,16600.0,52.7418,52.7533,52.6092,52.638,16600.0
2012-08-14 14:00:00,91.36,91.43,91.3,91.41,21500.0,52.6668,52.7072,52.6322,52.6957,21500.0
2012-08-14 14:30:00,91.35,91.47,91.33,91.37,5700.0,52.6611,52.7302,52.6495,52.6726,5700.0
2012-08-14 15:00:00,91.38,91.41,91.3,91.31,9500.0,52.6784,52.6957,52.6322,52.638,9500.0
2012-08-14 15:30:00,91.37,91.37,91.3,91.35,7100.0,52.6726,52.6726,52.6322,52.6611,7100.0
2012-08-15 09:30:00,90.79,90.79,90.54,90.54,28600.0,52.3382,52.3382,52.1941,52.1941,28600.0
2012-08-15 10:00:00,90.58,90.59,90.52,90.59,11200.0,52.2172,52.2229,52.1826,52.2229,11200.0
2012-08-15 10:30:00,90.52,90.58,90.45,90.48,9900.0,52.1826,52.2172,52.1422,52.1595,9900.0
2012-08-15 11:00:00,90.47,90.54,90.46,90.54,13300.0,52.1538,52.1941,52.148,52.1941,13300.0
2012-08-15 11:30:00,90.57,90.57,90.32,90.32,14700.0,52.2114,52.2114,52.0673,52.0673,14700.0
2012-08-15 12:00:00,90.31,90.36,90.25,90.31,17400.0,52.0615,52.0904,52.0269,52.0615,17400.0
2012-08-15 12:30:00,90.32,90.44,90.32,90.4,19200.0,52.0673,52.1365,52.0673,52.1134,19200.0
2012-08-15 13:00:00,90.34,90.46,90.34,90.46,7200.0,52.0788,52.148,52.0788,52.148,7200.0
2012-08-15 13:30:00,90.43,90.44,90.36,90.36,21100.0,52.1307,52.1365,52.0904,52.0904,21100.0
2012-08-15 14:00:00,90.43,90.43,90.32,90.33,9900.0,52.1307,52.1307,52.0673,52.0731,9900.0
2012-08-15 14:30:00,90.35,90.35,90.25,90.25,9400.0,52.0846,52.0846,52.0269,52.0269,9400.0
2012-08-15 15:00:00,90.3,90.37,90.25,90.26,16200.0,52.0558,52.0961,52.0269,52.0327,16200.0
2012-08-15 15:30:00,90.28,90.33,90.14,90.32,20900.0,52.0442,52.0731,51.9635,52.0673,20900.0
2012-08-16 09:30:00,90.25,90.4,90.25,90.38,17300.0,52.0269,52.1134,52.0269,52.1019,17300.0
2012-08-16 10:00:00,90.39,90.47,90.39,90.41,5300.0,52.1077,52.1538,52.1077,52.1192,5300.0
2012-08-16 10:30:00,90.37,90.37,90.08,90.11,5600.0,52.0961,52.0961,51.9289,51.9462,5600.0
2012-08-16 11:00:00,90.13,90.14,90.0,90.14,8800.0,51.9578,51.9635,51.8828,51.9635,8800.0
2012-08-16 11:30:00,90.08,90.14,90.02,90.02,1700.0,51.9289,51.9635,51.8944,51.8944,1700.0
2012-08-16 12:00:00,90.11,90.13,89.96,90.04,18200.0,51.9462,51.9578,51.8598,51.9059,18200.0
2012-08-16 12:30:00,90.01,90.01,89.8,89.84,33000.0,51.8886,51.8886,51.7675,51.7906,33000.0
2012-08-16 13:00:00,89.8,89.86,89.7,89.75,27700.0,51.7675,51.8021,51.7099,51.7387,27700.0
2012-08-16 13:30:00,89.75,89.75,89.56,89.59,22100.0,51.7387,51.7387,51.6292,51.6465,22100.0
2012-08-16 14:00:00,89.69,89.82,89.56,89.82,45600.0,51.7041,51.7791,51.6292,51.7791,45600.0
2012-08-16 14:30:00,89.8,89.87,89.73,89.84,20300.0,51.7675,51.8079,51.7272,51.7906,20300.0
2012-08-16 15:00:00,89.94,89.99,89.88,89.91,7600.0,51.8482,51.8771,51.8136,51.8309,7600.0
2012-08-16 15:30:00,89.97,89.97,89.83,89.85,5700.0,51.8655,51.8655,51.7848,51.7964,5700.0
2012-08-17 09:30:00,90.16,90.16,89.97,90.12,3400.0,51.9751,51.9751,51.8655,51.952,3400.0
2012-08-17 10:00:00,90.32,90.35,90.15,90.15,1100.0,52.0673,52.0846,51.9693,51.9693,1100.0
2012-08-17 10:30:00,90.38,90.46,90.27,90.42,900.0,52.1019,52.148,52.0385,52.1249,900.0
2012-08-17 11:00:00,90.34,90.5,90.3,90.49,2700.0,52.0788,52.1711,52.0558,52.1653,2700.0
2012-08-17 11:30:00,90.49,90.51,90.39,90.47,28400.0,52.1653,52.1768,52.1077,52.1538,28400.0
2012-08-17 12:00:00,90.39,90.51,90.38,90.43,31000.0,52.1077,52.1768,52.1019,52.1307,31000.0
2012-08-17 12:30:00,90.46,90.52,90.38,90.45,27700.0,52.148,52.1826,52.1019,52.1422,27700.0
2012-08-17 13:00:00,90.47,90.47,90.36,90.36,3500.0,52.1538,52.1538,52.0904,52.0904,3500.0
2012-08-17 13:30:00,90.32,90.43,90.32,90.39,2700.0,52.0673,52.1307,52.0673,52.1077,2700.0
2012-08-17 14:00:00,90.37,90.42,90.33,90.33,3100.0,52.0961,52.1249,52.0731,52.0731,3100.0
2012-08-17 14:30:00,90.22,90.39,90.15,90.28,48900.0,52.0096,52.1077,51.9693,52.0442,48900.0
2012-08-17 15:00:00,90.38,90.44,90.19,90.44,1900.0,52.1019,52.1365,51.9924,52.1365,1900.0
2012-08-17 15:30:00,90.4,90.4,90.11,90.11,3100.0,52.1134,52.1134,51.9462,51.9462,3100.0
2012-08-20 09:30:00,90.3,90.46,90.08,90.46,25200.0,52.0558,52.148,51.9289,52.148,25200.0
2012-08-20 10:00:00,90.45,90.6,90.36,90.5,68700.0,52.1422,52.2287,52.0904,52.1711,68700.0
2012-08-20 10:30:00,90.51,90.53,90.36,90.47,42100.0,52.1768,52.1884,52.0904,52.1538,42100.0
2012-08-20 11:00:00,90.46,90.58,90.42,90.5,31000.0,52.148,52.2172,52.1249,52.1711,31000.0
2012-08-20 11:30:00,90.55,90.59,90.4,90.46,11300.0,52.1999,52.2229,52.1134,52.148,11300.0
2012-08-20 12:00:00,90.42,90.51,90.42,90.51,600.0,52.1249,52.1768,52.1249,52.1768,600.0
2012-08-20 12:30:00,90.46,90.51,90.4,90.45,5600.0,52.148,52.1768,52.1134,52.1422,5600.0
2012-08-20 13:00:00,90.49,90.56,90.49,90.56,600.0,52.1653,52.2057,52.1653,52.2057,600.0
2012-08-20 13:30:00,90.55,90.6,90.48,90.53,16700.0,52.1999,52.2287,52.1595,52.1884,16700.0
2012-08-20 14:00:00,90.49,90.51,90.49,90.49,600.0,52.1653,52.1768,52.1653,52.1653,600.0
2012-08-20 14:30:00,90.46,90.46,90.36,90.41,1100.0,52.148,52.148,52.0904,52.1192,1100.0
2012-08-20 15:00:00,90.44,90.44,90.42,90.42,2100.0,52.1365,52.1365,52.1249,52.1249,2100.0
2012-08-20 15:30:00,90.34,90.47,90.34,90.47,2200.0,52.0788,52.1538,52.0788,52.1538,2200.0
2012-08-21 09:30:00,90.16,90.36,90.12,90.28,60900.0,51.9751,52.0904,51.952,52.0442,60900.0
2012-08-21 10:00:00,90.3,90.31,90.22,90.22,9500.0,52.0558,52.0615,52.0096,52.0096,9500.0
2012-08-21 10:30:00,90.22,90.22,90.12,90.14,7600.0,52.0096,52.0096,51.952,51.9635,7600.0
2012-08-21 11:00:00,90.16,90.17,89.93,90.11,19600.0,51.9751,51.9808,51.8425,51.9462,19600.0
2012-08-21 11:30:00,90.09,90.16,89.97,90.06,13400.0,51.9347,51.9751,51.8655,51.9174,13400.0
2012-08-21 12:00:00,90.05,90.11,89.97,90.04,2000.0,51.9116,51.9462,51.8655,51.9059,2000.0
2012-08-21 12:30:00,89.97,90.16,89.97,90.12,33500.0,51.8655,51.9751,51.8655,51.952,33500.0
2012-08-21 13:00:00,90.13,90.32,90.09,90.26,42200.0,51.9578,52.0673,51.9347,52.0327,42200.0
2012-08-21 13:30:00,90.26,90.41,90.15,90.34,49000.0,52.0327,52.1192,51.9693,52.0788,49000.0
2012-08-21 14:00:00,90.32,90.51,90.29,90.49,43600.0,52.0673,52.1768,52.05,52.1653,43600.0
2012-08-21 14:30:00,90.51,90.63,90.5,90.6,10000.0,52.1768,52.246,52.1711,52.2287,10000.0
2012-08-21 15:00:00,90.66,90.68,90.66,90.68,11000.0,52.2633,52.2748,52.2633,52.2748,11000.0
2012-08-21 15:30:00,90.63,90.72,90.61,90.7,29400.0,52.246,52.2979,52.2345,52.2864,29400.0
2012-08-22 09:30:00,91.43,91.43,91.1,91.25,4000.0,52.7072,52.7072,52.5169,52.6034,4000.0
2012-08-22 10:00:00,91.31,91.31,91.27,91.27,3500.0,52.638,52.638,52.6149,52.6149,3500.0
2012-08-22 10:30:00,91.29,91.3,91.16,91.18,17100.0,52.6265,52.6322,52.5515,52.5631,17100.0
2012-08-22 11:00:00,91.22,91.48,91.21,91.45,7800.0,52.5861,52.736,52.5804,52.7187,7800.0
2012-08-22 11:30:00,91.45,91.47,91.29,91.29,3400.0,52.7187,52.7302,52.6265,52.6265,3400.0
2012-08-22 12:00:00,91.43,91.43,91.43,91.43,100.0,52.7072,52.7072,52.7072,52.7072,100.0
2012-08-22 12:30:00,91.42,91.45,91.38,91.41,7900.0,52.7014,52.7187,52.6784,52.6957,7900.0
2012-08-22 13:00:00,91.44,91.44,91.36,91.4,13700.0,52.713,52.713,52.6668,52.6899,13700.0
2012-08-22 13:30:00,91.4,91.43,91.36,91.4,18400.0,52.6899,52.7072,52.6668,52.6899,18400.0
2012-08-22 14:00:00,91.52,91.56,91.29,91.48,15100.0,52.7591,52.7821,52.6265,52.736,15100.0
2012-08-22 14:30:00,91.53,91.63,91.45,91.57,13400.0,52.7648,52.8225,52.7187,52.7879,13400.0
2012-08-22 15:00:00,91.68,91.78,91.52,91.78,1100.0,52.8513,52.909,52.7591,52.909,1100.0
2012-08-22 15:30:00,91.77,91.8,91.55,91.8,7800.0,52.9032,52.9205,52.7764,52.9205,7800.0
2012-08-23 09:30:00,91.9,92.13,91.87,92.04,41400.0,52.9781,53.1107,52.9608,53.0588,41400.0
2012-08-23 10:00:00,92.05,92.1,91.94,92.07,27400.0,53.0646,53.0934,53.0012,53.0761,27400.0
2012-08-23 10:30:00,92.05,92.05,91.95,92.0,2700.0,53.0646,53.0646,53.007,53.0358,2700.0
2012-08-23 11:00:00,92.03,92.04,91.9,91.9,13400.0,53.0531,53.0588,52.9781,52.9781,13400.0
2012-08-23 11:30:00,91.88,91.88,91.87,91.87,300.0,52.9666,52.9666,52.9608,52.9608,300.0
2012-08-23 12:00:00,91.96,91.98,91.93,91.97,13900.0,53.0127,53.0242,52.9954,53.0185,13900.0
2012-08-23 12:30:00,91.96,91.96,91.89,91.93,5500.0,53.0127,53.0127,52.9724,52.9954,5500.0
2012-08-23 13:00:00,91.89,92.08,91.89,92.04,19000.0,52.9724,53.0819,52.9724,53.0588,19000.0
2012-08-23 13:30:00,92.04,92.14,92.03,92.13,3200.0,53.0588,53.1165,53.0531,53.1107,3200.0
2012-08-23 14:00:00,92.1,92.12,92.01,92.06,10300.0,53.0934,53.105,53.0415,53.0704,10300.0
2012-08-23 14:30:00,92.09,92.09,92.02,92.02,1900.0,53.0877,53.0877,53.0473,53.0473,1900.0
2012-08-23 15:00:00,92.0,92.06,92.0,92.06,500.0,53.0358,53.0704,53.0358,53.0704,500.0
2012-08-23 15:30:00,92.03,92.09,92.02,92.08,1400.0,53.0531,53.0877,53.0473,53.0819,1400.0
2012-08-24 09:30:00,92.48,92.48,92.09,92.32,7600.0,53.3125,53.3125,53.0877,53.2202,7600.0
2012-08-24 10:00:00,92.28,92.34,92.09,92.09,3300.0,53.1972,53.2318,53.0877,53.0877,3300.0
2012-08-24 10:30:00,92.16,92.16,92.15,92.15,1000.0,53.128,53.128,53.1222,53.1222,1000.0
2012-08-24 11:00:00,92.25,92.25,92.0,92.0,2400.0,53.1799,53.1799,53.0358,53.0358,2400.0
2012-08-24 11:30:00,91.97,92.16,91.96,92.16,4100.0,53.0185,53.128,53.0127,53.128,4100.0
2012-08-24 12:00:00,92.15,92.17,92.0,92.06,10600.0,53.1222,53.1338,53.0358,53.0704,10600.0
2012-08-24 12:30:00,92.08,92.17,92.0,92.05,9100.0,53.0819,53.1338,53.0358,53.0646,9100.0
2012-08-24 13:00:00,92.07,92.16,92.07,92.08,5100.0,53.0761,53.128,53.0761,53.0819,5100.0
2012-08-24 13:30:00,92.13,92.13,91.99,92.02,4400.0,53.1107,53.1107,53.03,53.0473,4400.0
2012-08-24 14:00:00,92.1,92.12,92.05,92.06,9300.0,53.0934,53.105,53.0646,53.0704,9300.0
2012-08-24 14:30:00,92.06,92.06,92.06,92.06,0.0,53.0704,53.0704,53.0704,53.0704,0.0
2012-08-24 15:00:00,92.11,92.11,92.07,92.1,1900.0,53.0992,53.0992,53.0761,53.0934,1900.0
2012-08-24 15:30:00,92.04,92.15,92.02,92.02,3700.0,53.0588,53.1222,53.0473,53.0473,3700.0
2012-08-27 09:30:00,92.54,92.54,92.21,92.37,4100.0,53.3471,53.3471,53.1568,53.2491,4100.0
2012-08-27 10:00:00,92.37,92.37,92.23,92.33,19200.0,53.2491,53.2491,53.1684,53.226,19200.0
2012-08-27 10:30:00,92.35,92.36,92.32,92.36,5300.0,53.2375,53.2433,53.2202,53.2433,5300.0
2012-08-27 11:00:00,92.37,92.45,92.37,92.43,4500.0,53.2491,53.2952,53.2491,53.2837,4500.0
2012-08-27 11:30:00,92.41,92.5,92.38,92.43,2500.0,53.2721,53.324,53.2548,53.2837,2500.0
2012-08-27 12:00:00,92.48,92.5,92.41,92.42,1500.0,53.3125,53.324,53.2721,53.2779,1500.0
2012-08-27 12:30:00,92.41,92.43,92.41,92.41,1000.0,53.2721,53.2837,53.2721,53.2721,1000.0
2012-08-27 13:00:00,92.46,92.46,92.37,92.37,11800.0,53.301,53.301,53.2491,53.2491,11800.0
2012-08-27 13:30:00,92.35,92.44,92.35,92.4,20400.0,53.2375,53.2894,53.2375,53.2664,20400.0
2012-08-27 14:00:00,92.41,92.49,92.38,92.46,22800.0,53.2721,53.3182,53.2548,53.301,22800.0
2012-08-27 14:30:00,92.4,92.4,92.36,92.36,2600.0,53.2664,53.2664,53.2433,53.2433,2600.0
2012-08-27 15:00:00,92.39,92.39,92.39,92.39,300.0,53.2606,53.2606,53.2606,53.2606,300.0
2012-08-27 15:30:00,92.41,92.42,92.38,92.41,3200.0,53.2721,53.2779,53.2548,53.2721,3200.0
2012-08-28 09:30:00,92.53,92.56,92.41,92.5,10300.0,53.3413,53.3586,53.2721,53.324,10300.0
2012-08-28 10:00:00,92.49,92.54,92.41,92.54,2500.0,53.3182,53.3471,53.2721,53.3471,2500.0
2012-08-28 10:30:00,92.41,92.59,92.41,92.5,20200.0,53.2721,53.3759,53.2721,53.324,20200.0
2012-08-28 11:00:00,92.52,92.62,92.45,92.58,3000.0,53.3355,53.3932,53.2952,53.3701,3000.0
2012-08-28 11:30:00,92.47,92.67,92.47,92.67,24600.0,53.3067,53.422,53.3067,53.422,24600.0
2012-08-28 12:00:00,92.63,92.63,92.5,92.5,1300.0,53.399,53.399,53.324,53.324,1300.0
2012-08-28 12:30:00,92.55,92.63,92.53,92.56,4700.0,53.3528,53.399,53.3413,53.3586,4700.0
2012-08-28 13:00:00,92.59,92.62,92.57,92.6,1600.0,53.3759,53.3932,53.3644,53.3817,1600.0
2012-08-28 13:30:00,92.61,92.72,92.54,92.72,2500.0,53.3874,53.4508,53.3471,53.4508,2500.0
2012-08-28 14:00:00,92.65,92.76,92.58,92.58,17500.0,53.4105,53.4739,53.3701,53.3701,17500.0
2012-08-28 14:30:00,92.58,92.64,92.55,92.63,2500.0,53.3701,53.4047,53.3528,53.399,2500.0
2012-08-28 15:00:00,92.6,92.61,92.53,92.53,13900.0,53.3817,53.3874,53.3413,53.3413,13900.0
2012-08-28 15:30:00,92.53,92.58,92.52,92.58,1100.0,53.3413,53.3701,53.3355,53.3701,1100.0
2012-08-29 09:30:00,92.43,92.45,92.3,92.4,10500.0,53.2837,53.2952,53.2087,53.2664,10500.0
2012-08-29 10:00:00,92.3,92.37,92.24,92.25,5500.0,53.2087,53.2491,53.1741,53.1799,5500.0
2012-08-29 10:30:00,92.25,92.29,92.2,92.28,2800.0,53.1799,53.203,53.1511,53.1972,2800.0
2012-08-29 11:00:00,92.29,92.29,92.27,92.27,700.0,53.203,53.203,53.1914,53.1914,700.0
2012-08-29 11:30:00,92.26,92.27,92.23,92.26,1300.0,53.1857,53.1914,53.1684,53.1857,1300.0
2012-08-29 12:00:00,92.26,92.26,92.23,92.24,800.0,53.1857,53.1857,53.1684,53.1741,800.0
2012-08-29 12:30:00,92.3,92.3,92.15,92.24,9900.0,53.2087,53.2087,53.1222,53.1741,9900.0
2012-08-29 13:00:00,92.25,92.31,92.17,92.31,2900.0,53.1799,53.2145,53.1338,53.2145,2900.0
2012-08-29 13:30:00,92.2,92.45,92.2,92.28,7700.0,53.1511,53.2952,53.1511,53.1972,7700.0
2012-08-29 14:00:00,92.35,92.35,92.23,92.3,5600.0,53.2375,53.2375,53.1684,53.2087,5600.0
2012-08-29 14:30:00,92.36,92.45,92.22,92.31,12300.0,53.2433,53.2952,53.1626,53.2145,12300.0
2012-08-29 15:00:00,92.45,92.45,92.31,92.4,4200.0,53.2952,53.2952,53.2145,53.2664,4200.0
2012-08-29 15:30:00,92.36,92.42,92.32,92.42,7400.0,53.2433,53.2779,53.2202,53.2779,7400.0
2012-08-30 09:30:00,92.8,92.8,92.5,92.62,6600.0,53.497,53.497,53.324,53.3932,6600.0
2012-08-30 10:00:00,92.62,92.73,92.58,92.65,10800.0,53.3932,53.4566,53.3701,53.4105,10800.0
2012-08-30 10:30:00,92.6,92.73,92.6,92.66,18300.0,53.3817,53.4566,53.3817,53.4163,18300.0
2012-08-30 11:00:00,92.64,92.69,92.59,92.59,3300.0,53.4047,53.4335,53.3759,53.3759,3300.0
2012-08-30 11:30:00,92.56,92.65,92.55,92.63,1800.0,53.3586,53.4105,53.3528,53.399,1800.0
2012-08-30 12:00:00,92.63,92.65,92.59,92.65,5700.0,53.399,53.4105,53.3759,53.4105,5700.0
2012-08-30 12:30:00,92.63,92.67,92.58,92.67,4900.0,53.399,53.422,53.3701,53.422,4900.0
2012-08-30 13:00:00,92.61,92.77,92.61,92.77,9100.0,53.3874,53.4797,53.3874,53.4797,9100.0
2012-08-30 13:30:00,92.76,92.76,92.6,92.71,2300.0,53.4739,53.4739,53.3817,53.4451,2300.0
2012-08-30 14:00:00,92.68,92.72,92.67,92.72,6100.0,53.4278,53.4508,53.422,53.4508,6100.0
2012-08-30 14:30:00,92.74,92.75,92.66,92.66,4200.0,53.4624,53.4681,53.4163,53.4163,4200.0
2012-08-30 15:00:00,92.61,92.63,92.56,92.6,1600.0,53.3874,53.399,53.3586,53.3817,1600.0
2012-08-30 15:30:00,92.59,92.59,92.49,92.56,11200.0,53.3759,53.3759,53.3182,53.3586,11200.0
2012-08-31 09:30:00,92.26,92.51,92.21,92.3,7200.0,53.3727,53.5173,53.3437,53.3958,7200.0
2012-08-31 10:00:00,92.4,92.55,92.2,92.55,72800.0,53.4536,53.5404,53.3379,53.5404,72800.0
2012-08-31 10:30:00,92.55,92.73,92.55,92.7,3500.0,53.5404,53.6446,53.5404,53.6272,3500.0
2012-08-31 11:00:00,92.55,92.55,92.46,92.55,5200.0,53.5404,53.5404,53.4884,53.5404,5200.0
2012-08-31 11:30:00,92.58,92.66,92.46,92.62,3400.0,53.5578,53.6041,53.4884,53.5809,3400.0
2012-08-31 12:00:00,92.66,92.79,92.66,92.66,3300.0,53.6041,53.6793,53.6041,53.6041,3300.0
2012-08-31 12:30:00,92.72,92.73,92.66,92.73,4200.0,53.6388,53.6446,53.6041,53.6446,4200.0
2012-08-31 13:00:00,92.69,92.75,92.66,92.75,1700.0,53.6214,53.6561,53.6041,53.6561,1700.0
2012-08-31 13:30:00,92.79,92.8,92.66,92.71,5900.0,53.6793,53.685,53.6041,53.633,5900.0
2012-08-31 14:00:00,92.73,92.88,92.7,92.85,8800.0,53.6446,53.7313,53.6272,53.714,8800.0
2012-08-31 14:30:00,92.86,92.9,92.69,92.9,1000.0,53.7198,53.7429,53.6214,53.7429,1000.0
2012-08-31 15:00:00,93.02,93.1,93.0,93.0,2200.0,53.8123,53.8586,53.8007,53.8007,2200.0
2012-08-31 15:30:00,93.09,93.25,93.01,93.25,9400.0,53.8528,53.9454,53.8065,53.9454,9400.0
2012-09-04 09:30:00,93.25,93.25,92.2,92.83,66000.0,53.9454,53.9454,53.3379,53.7024,66000.0
2012-09-04 10:00:00,92.68,93.2,92.68,93.05,26300.0,53.6156,53.9164,53.6156,53.8297,26300.0
2012-09-04 10:30:00,93.11,93.11,93.0,93.04,41300.0,53.8644,53.8644,53.8007,53.8239,41300.0
2012-09-04 11:00:00,92.97,93.1,92.91,92.91,2400.0,53.7834,53.8586,53.7487,53.7487,2400.0
2012-09-04 11:30:00,93.0,93.02,93.0,93.02,400.0,53.8007,53.8123,53.8007,53.8123,400.0
2012-09-04 12:00:00,93.04,93.05,92.9,92.9,4400.0,53.8239,53.8297,53.7429,53.7429,4400.0
2012-09-04 12:30:00,92.96,92.98,92.63,92.7,5500.0,53.7776,53.7892,53.5867,53.6272,5500.0
2012-09-04 13:00:00,92.69,92.86,92.67,92.7,5900.0,53.6214,53.7198,53.6098,53.6272,5900.0
2012-09-04 13:30:00,92.76,92.86,92.68,92.77,8900.0,53.6619,53.7198,53.6156,53.6677,8900.0
2012-09-04 14:00:00,92.87,92.87,92.74,92.74,15500.0,53.7255,53.7255,53.6503,53.6503,15500.0
2012-09-04 14:30:00,92.75,92.86,92.7,92.82,12800.0,53.6561,53.7198,53.6272,53.6966,12800.0
2012-09-04 15:00:00,92.82,92.86,92.74,92.85,7700.0,53.6966,53.7198,53.6503,53.714,7700.0
2012-09-04 15:30:00,92.85,92.94,92.84,92.85,22900.0,53.714,53.766,53.7082,53.714,22900.0
2012-09-05 09:30:00,92.54,92.73,92.5,92.68,21400.0,53.5346,53.6446,53.5115,53.6156,21400.0
2012-09-05 10:00:00,92.71,92.76,92.69,92.72,6600.0,53.633,53.6619,53.6214,53.6388,6600.0
2012-09-05 10:30:00,92.85,92.87,92.85,92.87,1800.0,53.714,53.7255,53.714,53.7255,1800.0
2012-09-05 11:00:00,92.85,92.85,92.7,92.7,9900.0,53.714,53.714,53.6272,53.6272,9900.0
2012-09-05 11:30:00,92.64,92.64,92.64,92.64,2000.0,53.5925,53.5925,53.5925,53.5925,2000.0
2012-09-05 12:00:00,92.7,92.75,92.61,92.61,10700.0,53.6272,53.6561,53.5751,53.5751,10700.0
2012-09-05 12:30:00,92.61,92.68,92.61,92.67,1600.0,53.5751,53.6156,53.5751,53.6098,1600.0
2012-09-05 13:00:00,92.73,92.81,92.73,92.79,600.0,53.6446,53.6908,53.6446,53.6793,600.0
2012-09-05 13:30:00,92.79,92.79,92.71,92.71,3800.0,53.6793,53.6793,53.633,53.633,3800.0
2012-09-05 14:00:00,92.68,92.71,92.61,92.61,26600.0,53.6156,53.633,53.5751,53.5751,26600.0
2012-09-05 14:30:00,92.58,92.71,92.53,92.67,35000.0,53.5578,53.633,53.5289,53.6098,35000.0
2012-09-05 15:00:00,92.64,92.69,92.55,92.63,15000.0,53.5925,53.6214,53.5404,53.5867,15000.0
2012-09-05 15:30:00,92.7,92.71,92.61,92.66,8400.0,53.6272,53.633,53.5751,53.6041,8400.0
2012-09-06 09:30:00,92.52,92.52,91.91,91.91,55300.0,53.5231,53.5231,53.1702,53.1702,55300.0
2012-09-06 10:00:00,91.91,92.15,91.74,91.76,43000.0,53.1702,53.309,53.0718,53.0834,43000.0
2012-09-06 10:30:00,91.84,91.84,91.45,91.73,150300.0,53.1297,53.1297,52.9041,53.0661,150300.0
2012-09-06 11:00:00,91.54,91.85,91.54,91.85,29700.0,52.9561,53.1355,52.9561,53.1355,29700.0
2012-09-06 11:30:00,91.85,91.87,91.6,91.64,43400.0,53.1355,53.147,52.9908,53.014,43400.0
2012-09-06 12:00:00,91.62,91.8,91.62,91.69,37100.0,53.0024,53.1065,53.0024,53.0429,37100.0
2012-09-06 12:30:00,91.68,91.75,91.56,91.57,27300.0,53.0371,53.0776,52.9677,52.9735,27300.0
2012-09-06 13:00:00,91.5,91.61,91.38,91.45,34500.0,52.933,52.9966,52.8636,52.9041,34500.0
2012-09-06 13:30:00,91.45,91.62,91.4,91.49,69800.0,52.9041,53.0024,52.8751,52.9272,69800.0
2012-09-06 14:00:00,91.53,91.65,91.4,91.44,391100.0,52.9503,53.0198,52.8751,52.8983,391100.0
2012-09-06 14:30:00,91.44,91.53,91.35,91.37,140200.0,52.8983,52.9503,52.8462,52.8578,140200.0
2012-09-06 15:00:00,91.36,91.47,91.35,91.4,24500.0,52.852,52.9156,52.8462,52.8751,24500.0
2012-09-06 15:30:00,91.41,91.54,91.33,91.33,54000.0,52.8809,52.9561,52.8346,52.8346,54000.0
2012-09-07 09:30:00,92.48,92.64,92.35,92.44,10400.0,53.4999,53.5925,53.4247,53.4768,10400.0
2012-09-07 10:00:00,92.28,92.38,92.14,92.15,19200.0,53.3842,53.4421,53.3032,53.309,19200.0
2012-09-07 10:30:00,92.05,92.24,92.05,92.14,11800.0,53.2512,53.3611,53.2512,53.3032,11800.0
2012-09-07 11:00:00,92.09,92.16,92.0,92.01,4200.0,53.2743,53.3148,53.2222,53.228,4200.0
2012-09-07 11:30:00,92.07,92.07,92.0,92.0,3800.0,53.2627,53.2627,53.2222,53.2222,3800.0
2012-09-07 12:00:00,92.05,92.05,91.96,92.0,1500.0,53.2512,53.2512,53.1991,53.2222,1500.0
2012-09-07 12:30:00,92.05,92.07,91.9,91.9,10000.0,53.2512,53.2627,53.1644,53.1644,10000.0
2012-09-07 13:00:00,91.91,91.91,91.74,91.76,3400.0,53.1702,53.1702,53.0718,53.0834,3400.0
2012-09-07 13:30:00,91.7,91.7,91.53,91.63,17000.0,53.0487,53.0487,52.9503,53.0082,17000.0
2012-09-07 14:00:00,91.68,91.7,91.6,91.6,7600.0,53.0371,53.0487,52.9908,52.9908,7600.0
2012-09-07 14:30:00,91.52,91.62,91.5,91.56,2600.0,52.9446,53.0024,52.933,52.9677,2600.0
2012-09-07 15:00:00,91.42,91.57,91.41,91.57,1800.0,52.8867,52.9735,52.8809,52.9735,1800.0
2012-09-07 15:30:00,91.64,91.64,91.5,91.56,7800.0,53.014,53.014,52.933,52.9677,7800.0
2012-09-10 09:30:00,91.44,91.53,91.34,91.48,52100.0,52.8983,52.9503,52.8404,52.9214,52100.0
2012-09-10 10:00:00,91.53,91.6,91.5,91.54,14900.0,52.9503,52.9908,52.933,52.9561,14900.0
2012-09-10 10:30:00,91.53,91.61,91.5,91.61,26400.0,52.9503,52.9966,52.933,52.9966,26400.0
2012-09-10 11:00:00,91.59,91.65,91.5,91.62,15900.0,52.9851,53.0198,52.933,53.0024,15900.0
2012-09-10 11:30:00,91.58,91.7,91.57,91.67,88200.0,52.9793,53.0487,52.9735,53.0313,88200.0
2012-09-10 12:00:00,91.68,91.81,91.66,91.75,104700.0,53.0371,53.1123,53.0256,53.0776,104700.0
2012-09-10 12:30:00,91.76,91.83,91.51,91.62,86900.0,53.0834,53.1239,52.9388,53.0024,86900.0
2012-09-10 13:00:00,91.61,91.73,91.58,91.61,30200.0,52.9966,53.0661,52.9793,52.9966,30200.0
2012-09-10 13:30:00,91.61,91.61,91.43,91.45,31300.0,52.9966,52.9966,52.8925,52.9041,31300.0
2012-09-10 14:00:00,91.47,91.54,91.43,91.47,16800.0,52.9156,52.9561,52.8925,52.9156,16800.0
2012-09-10 14:30:00,91.4,91.58,91.39,91.46,2400.0,52.8751,52.9793,52.8694,52.9099,2400.0
2012-09-10 15:00:00,91.5,91.65,91.5,91.59,5000.0,52.933,53.0198,52.933,52.9851,5000.0
2012-09-10 15:30:00,91.65,91.72,91.6,91.65,15200.0,53.0198,53.0603,52.9908,53.0198,15200.0
2012-09-11 09:30:00,91.64,91.7,91.59,91.6,12000.0,53.014,53.0487,52.9851,52.9908,12000.0
2012-09-11 10:00:00,91.62,91.65,91.57,91.59,4600.0,53.0024,53.0198,52.9735,52.9851,4600.0
2012-09-11 10:30:00,91.58,91.59,91.5,91.5,3700.0,52.9793,52.9851,52.933,52.933,3700.0
2012-09-11 11:00:00,91.5,91.5,91.36,91.36,10100.0,52.933,52.933,52.852,52.852,10100.0
2012-09-11 11:30:00,91.4,91.58,91.36,91.54,3700.0,52.8751,52.9793,52.852,52.9561,3700.0
2012-09-11 12:00:00,91.57,91.57,91.54,91.54,300.0,52.9735,52.9735,52.9561,52.9561,300.0
2012-09-11 12:30:00,91.64,91.64,91.63,91.64,4900.0,53.014,53.014,53.0082,53.014,4900.0
2012-09-11 13:00:00,91.64,91.77,91.64,91.75,7600.0,53.014,53.0892,53.014,53.0776,7600.0
2012-09-11 13:30:00,91.78,91.78,91.67,91.67,1800.0,53.095,53.095,53.0313,53.0313,1800.0
2012-09-11 14:00:00,91.64,91.68,91.61,91.66,12300.0,53.014,53.0371,52.9966,53.0256,12300.0
2012-09-11 14:30:00,91.65,91.65,91.53,91.57,5800.0,53.0198,53.0198,52.9503,52.9735,5800.0
2012-09-11 15:00:00,91.55,91.64,91.55,91.64,600.0,52.9619,53.014,52.9619,53.014,600.0
2012-09-11 15:30:00,91.67,91.67,91.55,91.63,23000.0,53.0313,53.0313,52.9619,53.0082,23000.0
2012-09-12 09:30:00,91.16,91.16,91.03,91.06,14800.0,52.7363,52.7363,52.6611,52.6785,14800.0
2012-09-12 10:00:00,91.19,91.23,91.02,91.22,1400.0,52.7537,52.7768,52.6553,52.771,1400.0
2012-09-12 10:30:00,91.18,91.18,91.15,91.15,200.0,52.7479,52.7479,52.7305,52.7305,200.0
2012-09-12 11:00:00,91.23,91.24,91.1,91.19,10300.0,52.7768,52.7826,52.7016,52.7537,10300.0
2012-09-12 11:30:00,91.2,91.28,91.2,91.27,4500.0,52.7594,52.8057,52.7594,52.7999,4500.0
2012-09-12 12:00:00,91.25,91.25,91.13,91.16,4400.0,52.7884,52.7884,52.7189,52.7363,4400.0
2012-09-12 12:30:00,91.2,91.24,91.18,91.24,1900.0,52.7594,52.7826,52.7479,52.7826,1900.0
2012-09-12 13:00:00,91.21,91.21,91.05,91.18,20100.0,52.7652,52.7652,52.6727,52.7479,20100.0
2012-09-12 13:30:00,91.13,91.25,91.13,91.23,47200.0,52.7189,52.7884,52.7189,52.7768,47200.0
2012-09-12 14:00:00,91.14,91.14,91.02,91.03,11700.0,52.7247,52.7247,52.6553,52.6611,11700.0
2012-09-12 14:30:00,91.07,91.17,91.07,91.16,5400.0,52.6842,52.7421,52.6842,52.7363,5400.0
2012-09-12 15:00:00,91.23,91.3,91.15,91.24,5300.0,52.7768,52.8173,52.7305,52.7826,5300.0
2012-09-12 15:30:00,91.19,91.31,91.19,91.28,20900.0,52.7537,52.8231,52.7537,52.8057,20900.0
2012-09-13 09:30:00,91.69,91.69,91.28,91.55,10100.0,53.0429,53.0429,52.8057,52.9619,10100.0
2012-09-13 10:00:00,91.48,91.5,91.36,91.5,23100.0,52.9214,52.933,52.852,52.933,23100.0
2012-09-13 10:30:00,91.48,91.49,91.25,91.27,24800.0,52.9214,52.9272,52.7884,52.7999,24800.0
2012-09-13 11:00:00,91.32,91.33,91.24,91.27,8300.0,52.8289,52.8346,52.7826,52.7999,8300.0
2012-09-13 11:30:00,91.31,91.53,91.3,91.46,2300.0,52.8231,52.9503,52.8173,52.9099,2300.0
2012-09-13 12:00:00,91.48,91.52,91.42,91.5,3500.0,52.9214,52.9446,52.8867,52.933,3500.0
2012-09-13 12:30:00,91.6,91.99,90.43,90.62,19500.0,52.9908,53.2165,52.314,52.4239,19500.0
2012-09-13 13:00:00,90.63,91.21,90.61,91.13,18900.0,52.4297,52.7652,52.4181,52.7189,18900.0
2012-09-13 13:30:00,90.98,91.02,90.67,90.85,30100.0,52.6322,52.6553,52.4528,52.557,30100.0
2012-09-13 14:00:00,90.76,90.99,90.71,90.83,10500.0,52.5049,52.638,52.476,52.5454,10500.0
2012-09-13 14:30:00,90.94,91.31,90.81,91.17,10800.0,52.609,52.8231,52.5338,52.7421,10800.0
2012-09-13 15:00:00,91.13,91.47,91.1,91.36,8200.0,52.7189,52.9156,52.7016,52.852,8200.0
2012-09-13 15:30:00,91.27,91.35,91.18,91.35,5200.0,52.7999,52.8462,52.7479,52.8462,5200.0
2012-09-14 09:30:00,90.82,90.82,90.38,90.6,27400.0,52.5396,52.5396,52.2851,52.4123,27400.0
2012-09-14 10:00:00,90.59,90.59,89.9,90.0,72200.0,52.4066,52.4066,52.0074,52.0652,72200.0
2012-09-14 10:30:00,90.0,90.27,90.0,90.16,9500.0,52.0652,52.2214,52.0652,52.1578,9500.0
2012-09-14 11:00:00,90.16,90.54,90.11,90.51,5300.0,52.1578,52.3776,52.1289,52.3603,5300.0
2012-09-14 11:30:00,90.3,90.37,90.14,90.37,6500.0,52.2388,52.2793,52.1462,52.2793,6500.0
2012-09-14 12:00:00,90.35,90.4,90.14,90.16,7900.0,52.2677,52.2966,52.1462,52.1578,7900.0
2012-09-14 12:30:00,90.29,90.29,90.11,90.15,7300.0,52.233,52.233,52.1289,52.152,7300.0
2012-09-14 13:00:00,90.12,90.3,90.11,90.24,8700.0,52.1347,52.2388,52.1289,52.2041,8700.0
2012-09-14 13:30:00,90.16,90.31,90.15,90.2,7100.0,52.1578,52.2446,52.152,52.1809,7100.0
2012-09-14 14:00:00,90.21,90.31,90.08,90.18,8000.0,52.1867,52.2446,52.1115,52.1694,8000.0
2012-09-14 14:30:00,90.15,90.44,90.04,90.44,30700.0,52.152,52.3198,52.0884,52.3198,30700.0
2012-09-14 15:00:00,90.29,90.29,90.13,90.18,10700.0,52.233,52.233,52.1404,52.1694,10700.0
2012-09-14 15:30:00,90.24,90.31,90.18,90.25,4700.0,52.2041,52.2446,52.1694,52.2099,4700.0
2012-09-17 09:30:00,90.61,90.81,90.54,90.78,46000.0,52.4181,52.5338,52.3776,52.5165,46000.0
2012-09-17 10:00:00,90.9,91.05,90.9,91.02,18600.0,52.5859,52.6727,52.5859,52.6553,18600.0
2012-09-17 10:30:00,91.03,91.11,91.02,91.03,12500.0,52.6611,52.7074,52.6553,52.6611,12500.0
2012-09-17 11:00:00,91.02,91.26,91.02,91.15,2600.0,52.6553,52.7942,52.6553,52.7305,2600.0
2012-09-17 11:30:00,91.29,91.29,91.15,91.2,1200.0,52.8115,52.8115,52.7305,52.7594,1200.0
2012-09-17 12:00:00,91.2,91.28,91.2,91.28,6500.0,52.7594,52.8057,52.7594,52.8057,6500.0
2012-09-17 12:30:00,91.29,91.35,91.25,91.25,4200.0,52.8115,52.8462,52.7884,52.7884,4200.0
2012-09-17 13:00:00,91.3,91.3,91.21,91.23,3200.0,52.8173,52.8173,52.7652,52.7768,3200.0
2012-09-17 13:30:00,91.21,91.24,91.11,91.19,7000.0,52.7652,52.7826,52.7074,52.7537,7000.0
2012-09-17 14:00:00,91.16,91.31,91.13,91.25,33600.0,52.7363,52.8231,52.7189,52.7884,33600.0
2012-09-17 14:30:00,91.25,91.3,91.22,91.3,10800.0,52.7884,52.8173,52.771,52.8173,10800.0
2012-09-17 15:00:00,91.28,91.33,91.23,91.32,7400.0,52.8057,52.8346,52.7768,52.8289,7400.0
2012-09-17 15:30:00,91.31,91.33,91.26,91.29,5700.0,52.8231,52.8346,52.7942,52.8115,5700.0
2012-09-18 09:30:00,91.69,91.87,91.55,91.67,55100.0,53.0429,53.147,52.9619,53.0313,55100.0
2012-09-18 10:00:00,91.72,91.81,91.65,91.81,102200.0,53.0603,53.1123,53.0198,53.1123,102200.0
2012-09-18 10:30:00,91.79,91.82,91.68,91.68,50300.0,53.1008,53.1181,53.0371,53.0371,50300.0
2012-09-18 11:00:00,91.72,91.72,91.47,91.47,4400.0,53.0603,53.0603,52.9156,52.9156,4400.0
2012-09-18 11:30:00,91.59,91.73,91.54,91.54,1800.0,52.9851,53.0661,52.9561,52.9561,1800.0
2012-09-18 12:00:00,91.68,91.72,91.65,91.72,4100.0,53.0371,53.0603,53.0198,53.0603,4100.0
2012-09-18 12:30:00,91.62,91.66,91.47,91.47,23400.0,53.0024,53.0256,52.9156,52.9156,23400.0
2012-09-18 13:00:00,91.44,91.58,91.39,91.39,3900.0,52.8983,52.9793,52.8694,52.8694,3900.0
2012-09-18 13:30:00,91.63,91.63,91.44,91.49,4300.0,53.0082,53.0082,52.8983,52.9272,4300.0
2012-09-18 14:00:00,91.5,91.64,91.47,91.55,13500.0,52.933,53.014,52.9156,52.9619,13500.0
2012-09-18 14:30:00,91.57,91.6,91.43,91.54,16400.0,52.9735,52.9908,52.8925,52.9561,16400.0
2012-09-18 15:00:00,91.55,91.62,91.41,91.57,7800.0,52.9619,53.0024,52.8809,52.9735,7800.0
2012-09-18 15:30:00,91.58,91.62,91.47,91.6,16300.0,52.9793,53.0024,52.9156,52.9908,16300.0
2012-09-19 09:30:00,92.03,92.23,92.03,92.21,6900.0,53.2396,53.3553,53.2396,53.3437,6900.0
2012-09-19 10:00:00,92.08,92.16,92.05,92.07,31300.0,53.2685,53.3148,53.2512,53.2627,31300.0
2012-09-19 10:30:00,92.04,92.15,91.99,92.03,25500.0,53.2454,53.309,53.2165,53.2396,25500.0
2012-09-19 11:00:00,92.04,92.09,91.91,91.96,2600.0,53.2454,53.2743,53.1702,53.1991,2600.0
2012-09-19 11:30:00,91.98,92.0,91.98,91.98,1300.0,53.2107,53.2222,53.2107,53.2107,1300.0
2012-09-19 12:00:00,92.0,92.0,91.85,91.85,5600.0,53.2222,53.2222,53.1355,53.1355,5600.0
2012-09-19 12:30:00,91.9,91.93,91.84,91.93,2500.0,53.1644,53.1818,53.1297,53.1818,2500.0
2012-09-19 13:00:00,91.91,91.93,91.91,91.93,500.0,53.1702,53.1818,53.1702,53.1818,500.0
2012-09-19 13:30:00,91.99,92.04,91.96,92.04,5200.0,53.2165,53.2454,53.1991,53.2454,5200.0
2012-09-19 14:00:00,92.04,92.05,91.97,92.03,8400.0,53.2454,53.2512,53.2049,53.2396,8400.0
2012-09-19 14:30:00,92.03,92.03,91.79,91.97,4000.0,53.2396,53.2396,53.1008,53.2049,4000.0
2012-09-19 15:00:00,91.98,92.1,91.97,92.09,9900.0,53.2107,53.2801,53.2049,53.2743,9900.0
2012-09-19 15:30:00,92.07,92.14,92.0,92.02,16300.0,53.2627,53.3032,53.2222,53.2338,16300.0
2012-09-20 09:30:00,92.56,92.56,92.35,92.49,15100.0,53.5462,53.5462,53.4247,53.5057,15100.0
2012-09-20 10:00:00,92.47,92.47,92.26,92.39,7500.0,53.4941,53.4941,53.3727,53.4479,7500.0
2012-09-20 10:30:00,92.3,92.38,92.28,92.38,3800.0,53.3958,53.4421,53.3842,53.4421,3800.0
2012-09-20 11:00:00,92.26,92.31,92.25,92.28,4700.0,53.3727,53.4016,53.3669,53.3842,4700.0
2012-09-20 11:30:00,92.18,92.2,92.05,92.17,1100.0,53.3264,53.3379,53.2512,53.3206,1100.0
2012-09-20 12:00:00,92.06,92.06,92.04,92.05,500.0,53.257,53.257,53.2454,53.2512,500.0
2012-09-20 12:30:00,92.08,92.24,92.08,92.13,3000.0,53.2685,53.3611,53.2685,53.2975,3000.0
2012-09-20 13:00:00,92.15,92.15,91.95,92.09,8600.0,53.309,53.309,53.1933,53.2743,8600.0
2012-09-20 13:30:00,92.09,92.14,92.09,92.13,7700.0,53.2743,53.3032,53.2743,53.2975,7700.0
2012-09-20 14:00:00,92.1,92.12,91.9,91.93,40800.0,53.2801,53.2917,53.1644,53.1818,40800.0
2012-09-20 14:30:00,91.97,92.01,91.91,92.01,1700.0,53.2049,53.228,53.1702,53.228,1700.0
2012-09-20 15:00:00,92.01,92.01,92.01,92.01,100.0,53.228,53.228,53.228,53.228,100.0
2012-09-20 15:30:00,92.05,92.13,91.95,92.1,5200.0,53.2512,53.2975,53.1933,53.2801,5200.0
2012-09-21 09:30:00,91.85,91.85,91.61,91.76,23800.0,53.1355,53.1355,52.9966,53.0834,23800.0
2012-09-21 10:00:00,91.73,91.89,91.71,91.83,5400.0,53.0661,53.1586,53.0545,53.1239,5400.0
2012-09-21 10:30:00,91.79,91.93,91.76,91.93,20400.0,53.1008,53.1818,53.0834,53.1818,20400.0
2012-09-21 11:00:00,91.89,92.03,91.86,92.02,6700.0,53.1586,53.2396,53.1413,53.2338,6700.0
2012-09-21 11:30:00,91.87,92.0,91.87,91.94,1100.0,53.147,53.2222,53.147,53.1875,1100.0
2012-09-21 12:00:00,91.91,91.94,91.82,91.82,1000.0,53.1702,53.1875,53.1181,53.1181,1000.0
2012-09-21 12:30:00,91.95,91.97,91.86,91.86,1000.0,53.1933,53.2049,53.1413,53.1413,1000.0
2012-09-21 13:00:00,91.93,92.11,91.91,92.11,2300.0,53.1818,53.2859,53.1702,53.2859,2300.0
2012-09-21 13:30:00,92.15,92.19,92.05,92.11,12400.0,53.309,53.3322,53.2512,53.2859,12400.0
2012-09-21 14:00:00,92.1,92.1,92.02,92.08,5300.0,53.2801,53.2801,53.2338,53.2685,5300.0
2012-09-21 14:30:00,92.09,92.1,92.05,92.06,2500.0,53.2743,53.2801,53.2512,53.257,2500.0
2012-09-21 15:00:00,92.08,92.09,92.06,92.09,1200.0,53.2685,53.2743,53.257,53.2743,1200.0
2012-09-21 15:30:00,92.08,92.2,92.08,92.17,8700.0,53.2685,53.3379,53.2685,53.3206,8700.0
2012-09-24 09:30:00,92.45,92.54,92.21,92.54,7400.0,53.4826,53.5346,53.3437,53.5346,7400.0
2012-09-24 10:00:00,92.55,92.66,92.4,92.59,2000.0,53.5404,53.6041,53.4536,53.5636,2000.0
2012-09-24 10:30:00,92.51,92.68,92.44,92.44,7200.0,53.5173,53.6156,53.4768,53.4768,7200.0
2012-09-24 11:00:00,92.61,92.61,92.4,92.52,1600.0,53.5751,53.5751,53.4536,53.5231,1600.0
2012-09-24 11:30:00,92.54,92.55,92.43,92.55,900.0,53.5346,53.5404,53.471,53.5404,900.0
2012-09-24 12:00:00,92.43,92.55,92.42,92.55,2000.0,53.471,53.5404,53.4652,53.5404,2000.0
2012-09-24 12:30:00,92.59,92.59,92.44,92.54,1100.0,53.5636,53.5636,53.4768,53.5346,1100.0
2012-09-24 13:00:00,92.5,92.55,92.48,92.54,6600.0,53.5115,53.5404,53.4999,53.5346,6600.0
2012-09-24 13:30:00,92.53,92.6,92.48,92.6,6300.0,53.5289,53.5693,53.4999,53.5693,6300.0
2012-09-24 14:00:00,92.59,92.6,92.46,92.48,8700.0,53.5636,53.5693,53.4884,53.4999,8700.0
2012-09-24 14:30:00,92.51,92.55,92.47,92.55,16800.0,53.5173,53.5404,53.4941,53.5404,16800.0
2012-09-24 15:00:00,92.56,92.59,92.53,92.58,4000.0,53.5462,53.5636,53.5289,53.5578,4000.0
2012-09-24 15:30:00,92.55,92.63,92.54,92.55,2700.0,53.5404,53.5867,53.5346,53.5404,2700.0
2012-09-25 09:30:00,92.65,92.71,92.56,92.61,4100.0,53.5983,53.633,53.5462,53.5751,4100.0
2012-09-25 10:00:00,92.56,92.56,92.34,92.36,1600.0,53.5462,53.5462,53.4189,53.4305,1600.0
2012-09-25 10:30:00,92.47,92.47,92.35,92.35,3300.0,53.4941,53.4941,53.4247,53.4247,3300.0
2012-09-25 11:00:00,92.3,92.42,92.3,92.42,1300.0,53.3958,53.4652,53.3958,53.4652,1300.0
2012-09-25 11:30:00,92.46,92.52,92.38,92.39,7100.0,53.4884,53.5231,53.4421,53.4479,7100.0
2012-09-25 12:00:00,92.47,92.47,92.47,92.47,200.0,53.4941,53.4941,53.4941,53.4941,200.0
2012-09-25 12:30:00,92.48,92.56,92.48,92.49,1900.0,53.4999,53.5462,53.4999,53.5057,1900.0
2012-09-25 13:00:00,92.48,92.55,92.48,92.52,2700.0,53.4999,53.5404,53.4999,53.5231,2700.0
2012-09-25 13:30:00,92.65,92.65,92.52,92.52,1500.0,53.5983,53.5983,53.5231,53.5231,1500.0
2012-09-25 14:00:00,92.67,92.7,92.46,92.7,6600.0,53.6098,53.6272,53.4884,53.6272,6600.0
2012-09-25 14:30:00,92.68,92.81,92.68,92.81,1400.0,53.6156,53.6908,53.6156,53.6908,1400.0
2012-09-25 15:00:00,92.8,92.89,92.72,92.82,12100.0,53.685,53.7371,53.6388,53.6966,12100.0
2012-09-25 15:30:00,92.74,92.96,92.74,92.88,8700.0,53.6503,53.7776,53.6503,53.7313,8700.0
2012-09-26 09:30:00,93.1,93.1,92.9,93.01,5100.0,53.8586,53.8586,53.7429,53.8065,5100.0
2012-09-26 10:00:00,93.11,93.11,93.11,93.11,200.0,53.8644,53.8644,53.8644,53.8644,200.0
2012-09-26 10:30:00,93.1,93.16,93.1,93.16,400.0,53.8586,53.8933,53.8586,53.8933,400.0
2012-09-26 11:00:00,93.14,93.24,93.12,93.15,11800.0,53.8817,53.9396,53.8702,53.8875,11800.0
2012-09-26 11:30:00,93.14,93.17,93.04,93.14,1700.0,53.8817,53.8991,53.8239,53.8817,1700.0
2012-09-26 12:00:00,93.05,93.07,92.81,92.81,9400.0,53.8297,53.8412,53.6908,53.6908,9400.0
2012-09-26 12:30:00,92.79,92.91,92.79,92.9,3200.0,53.6793,53.7487,53.6793,53.7429,3200.0
2012-09-26 13:00:00,92.97,93.1,92.85,92.94,5300.0,53.7834,53.8586,53.714,53.766,5300.0
2012-09-26 13:30:00,92.93,93.15,92.86,93.1,3100.0,53.7603,53.8875,53.7198,53.8586,3100.0
2012-09-26 14:00:00,93.14,93.25,92.83,93.15,12100.0,53.8817,53.9454,53.7024,53.8875,12100.0
2012-09-26 14:30:00,93.17,93.21,93.08,93.1,4100.0,53.8991,53.9222,53.847,53.8586,4100.0
2012-09-26 15:00:00,93.21,93.24,93.13,93.14,4500.0,53.9222,53.9396,53.876,53.8817,4500.0
2012-09-26 15:30:00,93.15,93.29,93.1,93.2,5600.0,53.8875,53.9685,53.8586,53.9164,5600.0
2012-09-27 09:30:00,93.2,93.25,93.07,93.2,6600.0,53.9164,53.9454,53.8412,53.9164,6600.0
2012-09-27 10:00:00,93.22,93.23,93.2,93.2,1200.0,53.928,53.9338,53.9164,53.9164,1200.0
2012-09-27 10:30:00,93.23,93.24,93.16,93.17,3300.0,53.9338,53.9396,53.8933,53.8991,3300.0
2012-09-27 11:00:00,93.18,93.2,93.12,93.2,9800.0,53.9049,53.9164,53.8702,53.9164,9800.0
2012-09-27 11:30:00,93.24,93.31,93.16,93.27,3100.0,53.9396,53.9801,53.8933,53.9569,3100.0
2012-09-27 12:00:00,93.09,93.11,93.01,93.01,4200.0,53.8528,53.8644,53.8065,53.8065,4200.0
2012-09-27 12:30:00,93.0,93.0,92.88,93.0,8300.0,53.8007,53.8007,53.7313,53.8007,8300.0
2012-09-27 13:00:00,92.95,93.0,92.92,92.92,800.0,53.7718,53.8007,53.7545,53.7545,800.0
2012-09-27 13:30:00,92.88,92.93,92.86,92.93,2800.0,53.7313,53.7603,53.7198,53.7603,2800.0
2012-09-27 14:00:00,92.89,92.98,92.89,92.96,17000.0,53.7371,53.7892,53.7371,53.7776,17000.0
2012-09-27 14:30:00,92.94,93.01,92.94,93.01,3700.0,53.766,53.8065,53.766,53.8065,3700.0
2012-09-27 15:00:00,93.05,93.05,92.96,93.04,5600.0,53.8297,53.8297,53.7776,53.8239,5600.0
2012-09-27 15:30:00,93.06,93.07,92.96,93.01,7000.0,53.8355,53.8412,53.7776,53.8065,7000.0
2012-09-28 09:30:00,93.0,93.14,92.95,92.95,4200.0,53.9923,54.0736,53.9633,53.9633,4200.0
2012-09-28 10:00:00,93.12,93.26,93.1,93.26,3800.0,54.062,54.1433,54.0504,54.1433,3800.0
2012-09-28 10:30:00,93.26,93.3,93.07,93.24,1500.0,54.1433,54.1665,54.033,54.1317,1500.0
2012-09-28 11:00:00,93.28,93.3,93.22,93.27,2500.0,54.1549,54.1665,54.1201,54.1491,2500.0
2012-09-28 11:30:00,93.1,93.12,93.0,93.09,4900.0,54.0504,54.062,53.9923,54.0446,4900.0
2012-09-28 12:00:00,92.99,92.99,92.75,92.81,4500.0,53.9865,53.9865,53.8472,53.882,4500.0
2012-09-28 12:30:00,92.9,92.98,92.74,92.79,9500.0,53.9343,53.9807,53.8414,53.8704,9500.0
2012-09-28 13:00:00,92.75,92.75,92.66,92.72,6600.0,53.8472,53.8472,53.7949,53.8298,6600.0
2012-09-28 13:30:00,92.71,92.79,92.7,92.79,2900.0,53.824,53.8704,53.8182,53.8704,2900.0
2012-09-28 14:00:00,92.78,92.86,92.74,92.84,2900.0,53.8646,53.9111,53.8414,53.8994,2900.0
2012-09-28 14:30:00,92.79,92.89,92.74,92.78,13800.0,53.8704,53.9285,53.8414,53.8646,13800.0
2012-09-28 15:00:00,92.95,93.05,92.95,93.05,3100.0,53.9633,54.0214,53.9633,54.0214,3100.0
2012-09-28 15:30:00,93.03,93.03,92.75,92.95,8500.0,54.0098,54.0098,53.8472,53.9633,8500.0
2012-10-01 09:30:00,93.07,93.22,93.04,93.2,23800.0,54.033,54.1201,54.0156,54.1084,23800.0
2012-10-01 10:00:00,93.09,93.09,92.82,92.92,17900.0,54.0446,54.0446,53.8878,53.9459,17900.0
2012-10-01 10:30:00,92.95,92.97,92.76,92.94,1000.0,53.9633,53.9749,53.853,53.9575,1000.0
2012-10-01 11:00:00,92.98,93.03,92.98,93.03,300.0,53.9807,54.0098,53.9807,54.0098,300.0
2012-10-01 11:30:00,93.07,93.24,92.97,93.24,5200.0,54.033,54.1317,53.9749,54.1317,5200.0
2012-10-01 12:00:00,93.24,93.24,93.13,93.17,15000.0,54.1317,54.1317,54.0678,54.091,15000.0
2012-10-01 12:30:00,93.15,93.29,93.15,93.25,2600.0,54.0794,54.1607,54.0794,54.1375,2600.0
2012-10-01 13:00:00,93.28,93.31,93.22,93.23,4200.0,54.1549,54.1723,54.1201,54.1259,4200.0
2012-10-01 13:30:00,93.21,93.22,93.01,93.16,10900.0,54.1143,54.1201,53.9981,54.0852,10900.0
2012-10-01 14:00:00,93.03,93.15,92.98,93.11,5300.0,54.0098,54.0794,53.9807,54.0562,5300.0
2012-10-01 14:30:00,93.14,93.24,93.09,93.18,19300.0,54.0736,54.1317,54.0446,54.0968,19300.0
2012-10-01 15:00:00,93.2,93.33,93.2,93.31,4100.0,54.1084,54.1839,54.1084,54.1723,4100.0
2012-10-01 15:30:00,93.27,93.35,93.25,93.35,5200.0,54.1491,54.1955,54.1375,54.1955,5200.0
2012-10-02 09:30:00,93.49,93.49,93.23,93.36,6700.0,54.2768,54.2768,54.1259,54.2013,6700.0
2012-10-02 10:00:00,93.38,93.47,93.38,93.47,800.0,54.213,54.2652,54.213,54.2652,800.0
2012-10-02 10:30:00,93.46,93.51,93.42,93.46,8500.0,54.2594,54.2884,54.2362,54.2594,8500.0
2012-10-02 11:00:00,93.48,93.54,93.45,93.47,3600.0,54.271,54.3058,54.2536,54.2652,3600.0
2012-10-02 11:30:00,93.5,93.52,93.41,93.48,1600.0,54.2826,54.2942,54.2304,54.271,1600.0
2012-10-02 12:00:00,93.51,93.56,93.47,93.48,11200.0,54.2884,54.3175,54.2652,54.271,11200.0
2012-10-02 12:30:00,93.48,93.55,93.41,93.43,4600.0,54.271,54.3116,54.2304,54.242,4600.0
2012-10-02 13:00:00,93.48,93.49,93.43,93.46,6600.0,54.271,54.2768,54.242,54.2594,6600.0
2012-10-02 13:30:00,93.49,93.51,93.44,93.51,6700.0,54.2768,54.2884,54.2478,54.2884,6700.0
2012-10-02 14:00:00,93.5,93.54,93.42,93.47,11200.0,54.2826,54.3058,54.2362,54.2652,11200.0
2012-10-02 14:30:00,93.5,93.5,93.43,93.43,26100.0,54.2826,54.2826,54.242,54.242,26100.0
2012-10-02 15:00:00,93.44,93.47,93.35,93.36,28000.0,54.2478,54.2652,54.1955,54.2013,28000.0
2012-10-02 15:30:00,93.4,93.51,93.36,93.43,29300.0,54.2246,54.2884,54.2013,54.242,29300.0
2012-10-03 09:30:00,93.11,93.37,93.05,93.35,21200.0,54.0562,54.2071,54.0214,54.1955,21200.0
2012-10-03 10:00:00,93.35,93.43,93.24,93.34,41900.0,54.1955,54.242,54.1317,54.1897,41900.0
2012-10-03 10:30:00,93.34,93.54,93.33,93.54,31600.0,54.1897,54.3058,54.1839,54.3058,31600.0
2012-10-03 11:00:00,93.45,93.59,93.29,93.54,33100.0,54.2536,54.3349,54.1607,54.3058,33100.0
2012-10-03 11:30:00,93.56,93.6,93.43,93.6,30800.0,54.3175,54.3407,54.242,54.3407,30800.0
2012-10-03 12:00:00,93.6,93.62,93.54,93.54,12400.0,54.3407,54.3523,54.3058,54.3058,12400.0
2012-10-03 12:30:00,93.58,93.58,93.5,93.5,900.0,54.3291,54.3291,54.2826,54.2826,900.0
2012-10-03 13:00:00,93.48,93.48,93.36,93.36,7400.0,54.271,54.271,54.2013,54.2013,7400.0
2012-10-03 13:30:00,93.45,93.5,93.4,93.4,25200.0,54.2536,54.2826,54.2246,54.2246,25200.0
2012-10-03 14:00:00,93.44,93.45,93.41,93.45,13900.0,54.2478,54.2536,54.2304,54.2536,13900.0
2012-10-03 14:30:00,93.43,93.43,93.43,93.43,300.0,54.242,54.242,54.242,54.242,300.0
2012-10-03 15:00:00,93.45,93.5,93.43,93.46,16400.0,54.2536,54.2826,54.242,54.2594,16400.0
2012-10-03 15:30:00,93.46,93.56,93.4,93.4,22000.0,54.2594,54.3175,54.2246,54.2246,22000.0
2012-10-04 09:30:00,93.38,93.52,93.22,93.51,11000.0,54.213,54.2942,54.1201,54.2884,11000.0
2012-10-04 10:00:00,93.65,93.65,93.41,93.42,9800.0,54.3697,54.3697,54.2304,54.2362,9800.0
2012-10-04 10:30:00,93.42,93.51,93.42,93.48,14200.0,54.2362,54.2884,54.2362,54.271,14200.0
2012-10-04 11:00:00,93.48,93.6,93.44,93.5,13500.0,54.271,54.3407,54.2478,54.2826,13500.0
2012-10-04 11:30:00,93.49,93.52,93.46,93.49,12400.0,54.2768,54.2942,54.2594,54.2768,12400.0
2012-10-04 12:00:00,93.5,93.51,93.43,93.48,5500.0,54.2826,54.2884,54.242,54.271,5500.0
2012-10-04 12:30:00,93.43,93.54,93.42,93.53,16700.0,54.242,54.3058,54.2362,54.3,16700.0
2012-10-04 13:00:00,93.47,93.56,93.44,93.5,7800.0,54.2652,54.3175,54.2478,54.2826,7800.0
2012-10-04 13:30:00,93.53,93.53,93.39,93.46,182300.0,54.3,54.3,54.2188,54.2594,182300.0
2012-10-04 14:00:00,93.46,93.46,93.17,93.35,27000.0,54.2594,54.2594,54.091,54.1955,27000.0
2012-10-04 14:30:00,93.35,93.35,93.24,93.25,13000.0,54.1955,54.1955,54.1317,54.1375,13000.0
2012-10-04 15:00:00,93.21,93.24,93.16,93.18,10400.0,54.1143,54.1317,54.0852,54.0968,10400.0
2012-10-04 15:30:00,93.2,93.21,93.03,93.07,45600.0,54.1084,54.1143,54.0098,54.033,45600.0
2012-10-05 09:30:00,92.79,92.82,92.55,92.65,28100.0,53.8704,53.8878,53.7311,53.7891,28100.0
2012-10-05 10:00:00,92.62,92.7,92.6,92.65,10400.0,53.7717,53.8182,53.7601,53.7891,10400.0
2012-10-05 10:30:00,92.65,92.72,92.65,92.7,3300.0,53.7891,53.8298,53.7891,53.8182,3300.0
2012-10-05 11:00:00,92.73,92.74,92.68,92.68,500.0,53.8356,53.8414,53.8066,53.8066,500.0
2012-10-05 11:30:00,92.74,92.74,92.66,92.71,1700.0,53.8414,53.8414,53.7949,53.824,1700.0
2012-10-05 12:00:00,92.65,92.74,92.65,92.71,4100.0,53.7891,53.8414,53.7891,53.824,4100.0
2012-10-05 12:30:00,92.69,92.69,92.65,92.65,15600.0,53.8124,53.8124,53.7891,53.7891,15600.0
2012-10-05 13:00:00,92.65,92.67,92.61,92.65,25700.0,53.7891,53.8008,53.7659,53.7891,25700.0
2012-10-05 13:30:00,92.65,92.7,92.63,92.69,10800.0,53.7891,53.8182,53.7775,53.8124,10800.0
2012-10-05 14:00:00,92.7,92.7,92.55,92.55,32000.0,53.8182,53.8182,53.7311,53.7311,32000.0
2012-10-05 14:30:00,92.55,92.65,92.51,92.58,21200.0,53.7311,53.7891,53.7079,53.7485,21200.0
2012-10-05 15:00:00,92.58,92.69,92.58,92.68,19500.0,53.7485,53.8124,53.7485,53.8066,19500.0
2012-10-05 15:30:00,92.69,92.73,92.65,92.65,15800.0,53.8124,53.8356,53.7891,53.7891,15800.0
2012-10-08 09:30:00,92.97,93.13,92.65,93.12,3800.0,53.9749,54.0678,53.7891,54.062,3800.0
2012-10-08 10:00:00,93.01,93.01,92.65,92.72,1600.0,53.9981,53.9981,53.7891,53.8298,1600.0
2012-10-08 10:30:00,92.72,92.85,92.71,92.77,4000.0,53.8298,53.9053,53.824,53.8588,4000.0
2012-10-08 11:00:00,92.75,92.84,92.73,92.74,3500.0,53.8472,53.8994,53.8356,53.8414,3500.0
2012-10-08 11:30:00,92.86,92.87,92.76,92.87,700.0,53.9111,53.9169,53.853,53.9169,700.0
2012-10-08 12:00:00,92.87,92.87,92.76,92.82,300.0,53.9169,53.9169,53.853,53.8878,300.0
2012-10-08 12:30:00,92.88,92.88,92.87,92.87,2200.0,53.9227,53.9227,53.9169,53.9169,2200.0
2012-10-08 13:00:00,92.85,92.99,92.81,92.87,4500.0,53.9053,53.9865,53.882,53.9169,4500.0
2012-10-08 13:30:00,92.98,93.0,92.81,92.96,4000.0,53.9807,53.9923,53.882,53.9691,4000.0
2012-10-08 14:00:00,92.92,92.98,92.91,92.98,1700.0,53.9459,53.9807,53.9401,53.9807,1700.0
2012-10-08 14:30:00,92.95,93.1,92.86,92.93,11700.0,53.9633,54.0504,53.9111,53.9517,11700.0
2012-10-08 15:00:00,93.07,93.07,92.86,92.93,7300.0,54.033,54.033,53.9111,53.9517,7300.0
2012-10-08 15:30:00,92.93,93.02,92.92,92.95,2800.0,53.9517,54.0039,53.9459,53.9633,2800.0
2012-10-09 09:30:00,92.99,93.17,92.95,93.17,9600.0,53.9865,54.091,53.9633,54.091,9600.0
2012-10-09 10:00:00,93.18,93.2,93.08,93.14,8200.0,54.0968,54.1084,54.0388,54.0736,8200.0
2012-10-09 10:30:00,93.17,93.27,93.16,93.26,8600.0,54.091,54.1491,54.0852,54.1433,8600.0
2012-10-09 11:00:00,93.27,93.47,93.26,93.47,7800.0,54.1491,54.2652,54.1433,54.2652,7800.0
2012-10-09 11:30:00,93.47,93.47,93.46,93.47,6300.0,54.2652,54.2652,54.2594,54.2652,6300.0
2012-10-09 12:00:00,93.47,93.47,93.39,93.39,5300.0,54.2652,54.2652,54.2188,54.2188,5300.0
2012-10-09 12:30:00,93.39,93.43,93.37,93.43,4600.0,54.2188,54.242,54.2071,54.242,4600.0
2012-10-09 13:00:00,93.43,93.44,93.32,93.43,7100.0,54.242,54.2478,54.1781,54.242,7100.0
2012-10-09 13:30:00,93.43,93.43,93.36,93.42,8700.0,54.242,54.242,54.2013,54.2362,8700.0
2012-10-09 14:00:00,93.43,93.43,93.34,93.35,12200.0,54.242,54.242,54.1897,54.1955,12200.0
2012-10-09 14:30:00,93.35,93.35,93.28,93.29,9500.0,54.1955,54.1955,54.1549,54.1607,9500.0
2012-10-09 15:00:00,93.29,93.36,93.19,93.36,12500.0,54.1607,54.2013,54.1026,54.2013,12500.0
2012-10-09 15:30:00,93.36,93.4,93.27,93.39,37800.0,54.2013,54.2246,54.1491,54.2188,37800.0
2012-10-10 09:30:00,93.07,93.21,92.97,93.2,3000.0,54.033,54.1143,53.9749,54.1084,3000.0
2012-10-10 10:00:00,93.21,93.21,93.13,93.18,600.0,54.1143,54.1143,54.0678,54.0968,600.0
2012-10-10 10:30:00,93.18,93.26,93.18,93.2,6800.0,54.0968,54.1433,54.0968,54.1084,6800.0
2012-10-10 11:00:00,93.19,93.26,93.15,93.22,20200.0,54.1026,54.1433,54.0794,54.1201,20200.0
2012-10-10 11:30:00,93.22,93.57,93.22,93.56,16900.0,54.1201,54.3233,54.1201,54.3175,16900.0
2012-10-10 12:00:00,93.56,93.56,93.24,93.47,37100.0,54.3175,54.3175,54.1317,54.2652,37100.0
2012-10-10 12:30:00,93.47,93.65,93.36,93.63,22700.0,54.2652,54.3697,54.2013,54.3581,22700.0
2012-10-10 13:00:00,93.63,93.98,93.61,93.97,18600.0,54.3581,54.5613,54.3465,54.5555,18600.0
2012-10-10 13:30:00,93.97,94.05,93.65,94.05,17900.0,54.5555,54.6019,54.3697,54.6019,17900.0
2012-10-10 14:00:00,94.05,94.05,93.87,93.87,19300.0,54.6019,54.6019,54.4974,54.4974,19300.0
2012-10-10 14:30:00,93.95,94.02,93.92,93.97,32200.0,54.5439,54.5845,54.5265,54.5555,32200.0
2012-10-10 15:00:00,93.98,94.0,93.87,93.98,32500.0,54.5613,54.5729,54.4974,54.5613,32500.0
2012-10-10 15:30:00,93.98,94.11,93.96,94.03,89500.0,54.5613,54.6368,54.5497,54.5903,89500.0
2012-10-11 09:30:00,93.49,93.66,93.39,93.51,14000.0,54.2768,54.3755,54.2188,54.2884,14000.0
2012-10-11 10:00:00,93.51,93.65,93.51,93.65,3200.0,54.2884,54.3697,54.2884,54.3697,3200.0
2012-10-11 10:30:00,93.65,93.83,93.4,93.82,7200.0,54.3697,54.4742,54.2246,54.4684,7200.0
2012-10-11 11:00:00,93.77,93.82,93.69,93.8,4000.0,54.4394,54.4684,54.3929,54.4568,4000.0
2012-10-11 11:30:00,93.73,93.81,93.71,93.81,1300.0,54.4161,54.4626,54.4045,54.4626,1300.0
2012-10-11 12:00:00,93.94,94.08,93.94,94.07,1100.0,54.5381,54.6193,54.5381,54.6135,1100.0
2012-10-11 12:30:00,94.08,94.26,93.91,94.09,8200.0,54.6193,54.7238,54.5206,54.6251,8200.0
2012-10-11 13:00:00,93.98,94.25,93.8,94.14,6800.0,54.5613,54.718,54.4568,54.6542,6800.0
2012-10-11 13:30:00,94.17,94.25,94.17,94.25,300.0,54.6716,54.718,54.6716,54.718,300.0
2012-10-11 14:00:00,94.14,94.3,94.12,94.14,6500.0,54.6542,54.7471,54.6426,54.6542,6500.0
2012-10-11 14:30:00,94.0,94.34,94.0,94.33,8400.0,54.5729,54.7703,54.5729,54.7645,8400.0
2012-10-11 15:00:00,94.34,94.35,94.22,94.25,1100.0,54.7703,54.7761,54.7006,54.718,1100.0
2012-10-11 15:30:00,94.33,94.43,94.25,94.42,4200.0,54.7645,54.8225,54.718,54.8167,4200.0
2012-10-12 09:30:00,94.8,94.88,94.66,94.7,25200.0,55.0373,55.0838,54.9561,54.9793,25200.0
2012-10-12 10:00:00,94.67,94.82,94.64,94.82,9000.0,54.9619,55.049,54.9445,55.049,9000.0
2012-10-12 10:30:00,94.75,94.81,94.72,94.81,8300.0,55.0083,55.0432,54.9909,55.0432,8300.0
2012-10-12 11:00:00,94.81,94.87,94.77,94.79,6900.0,55.0432,55.078,55.0199,55.0315,6900.0
2012-10-12 11:30:00,94.96,95.04,94.96,94.99,11300.0,55.1302,55.1767,55.1302,55.1477,11300.0
2012-10-12 12:00:00,94.98,94.98,94.86,94.86,6200.0,55.1419,55.1419,55.0722,55.0722,6200.0
2012-10-12 12:30:00,94.85,94.94,94.82,94.91,10700.0,55.0664,55.1186,55.049,55.1012,10700.0
2012-10-12 13:00:00,94.93,94.98,94.93,94.95,700.0,55.1128,55.1419,55.1128,55.1244,700.0
2012-10-12 13:30:00,94.97,94.98,94.86,94.92,3400.0,55.136,55.1419,55.0722,55.107,3400.0
2012-10-12 14:00:00,94.9,95.22,94.88,94.9,14900.0,55.0954,55.2812,55.0838,55.0954,14900.0
2012-10-12 14:30:00,94.91,94.98,94.75,94.92,4800.0,55.1012,55.1419,55.0083,55.107,4800.0
2012-10-12 15:00:00,94.82,94.96,94.8,94.8,3700.0,55.049,55.1302,55.0373,55.0373,3700.0
2012-10-12 15:30:00,94.9,94.99,94.86,94.91,5300.0,55.0954,55.1477,55.0722,55.1012,5300.0
2012-10-15 09:30:00,95.36,95.36,94.93,95.01,17200.0,55.3625,55.3625,55.1128,55.1593,17200.0
2012-10-15 10:00:00,95.03,95.05,94.95,95.04,34300.0,55.1709,55.1825,55.1244,55.1767,34300.0
2012-10-15 10:30:00,95.1,95.11,94.96,95.1,2300.0,55.2115,55.2173,55.1302,55.2115,2300.0
2012-10-15 11:00:00,95.0,95.06,94.94,95.02,3000.0,55.1535,55.1883,55.1186,55.1651,3000.0
2012-10-15 11:30:00,95.0,95.04,94.94,95.0,8700.0,55.1535,55.1767,55.1186,55.1535,8700.0
2012-10-15 12:00:00,94.99,95.0,94.91,94.95,24700.0,55.1477,55.1535,55.1012,55.1244,24700.0
2012-10-15 12:30:00,94.93,94.97,94.9,94.97,5300.0,55.1128,55.136,55.0954,55.136,5300.0
2012-10-15 13:00:00,94.9,94.94,94.78,94.88,7500.0,55.0954,55.1186,55.0257,55.0838,7500.0
2012-10-15 13:30:00,94.69,94.9,94.69,94.86,12700.0,54.9735,55.0954,54.9735,55.0722,12700.0
2012-10-15 14:00:00,94.79,94.85,94.7,94.75,10500.0,55.0315,55.0664,54.9793,55.0083,10500.0
2012-10-15 14:30:00,94.8,94.9,94.76,94.77,22400.0,55.0373,55.0954,55.0141,55.0199,22400.0
2012-10-15 15:00:00,94.76,94.79,94.7,94.75,6900.0,55.0141,55.0315,54.9793,55.0083,6900.0
2012-10-15 15:30:00,94.75,94.78,94.7,94.75,29600.0,55.0083,55.0257,54.9793,55.0083,29600.0
2012-10-16 09:30:00,94.71,94.71,94.43,94.56,29500.0,54.9851,54.9851,54.8225,54.898,29500.0
2012-10-16 10:00:00,94.64,94.76,94.54,94.65,17200.0,54.9445,55.0141,54.8864,54.9503,17200.0
2012-10-16 10:30:00,94.65,94.72,94.6,94.63,12400.0,54.9503,54.9909,54.9212,54.9387,12400.0
2012-10-16 11:00:00,94.65,94.77,94.57,94.71,14400.0,54.9503,55.0199,54.9038,54.9851,14400.0
2012-10-16 11:30:00,94.71,94.75,94.69,94.74,23300.0,54.9851,55.0083,54.9735,55.0025,23300.0
2012-10-16 12:00:00,94.7,94.75,94.66,94.73,25400.0,54.9793,55.0083,54.9561,54.9967,25400.0
2012-10-16 12:30:00,94.73,94.75,94.67,94.71,19700.0,54.9967,55.0083,54.9619,54.9851,19700.0
2012-10-16 13:00:00,94.73,94.75,94.71,94.75,21300.0,54.9967,55.0083,54.9851,55.0083,21300.0
2012-10-16 13:30:00,94.75,94.75,94.56,94.63,37200.0,55.0083,55.0083,54.898,54.9387,37200.0
2012-10-16 14:00:00,94.61,94.68,94.56,94.66,32100.0,54.927,54.9677,54.898,54.9561,32100.0
2012-10-16 14:30:00,94.66,94.67,94.6,94.64,33300.0,54.9561,54.9619,54.9212,54.9445,33300.0
2012-10-16 15:00:00,94.63,94.69,94.6,94.66,52200.0,54.9387,54.9735,54.9212,54.9561,52200.0
2012-10-16 15:30:00,94.64,94.68,94.5,94.58,94900.0,54.9445,54.9677,54.8632,54.9096,94900.0
2012-10-17 09:30:00,94.6,94.6,94.44,94.5,14300.0,54.9212,54.9212,54.8283,54.8632,14300.0
2012-10-17 10:00:00,94.54,94.54,94.23,94.28,5400.0,54.8864,54.8864,54.7064,54.7355,5400.0
2012-10-17 10:30:00,94.21,94.26,94.15,94.17,1600.0,54.6948,54.7238,54.66,54.6716,1600.0
2012-10-17 11:00:00,94.15,94.3,94.15,94.16,2200.0,54.66,54.7471,54.66,54.6658,2200.0
2012-10-17 11:30:00,94.28,94.45,94.26,94.26,1100.0,54.7355,54.8342,54.7238,54.7238,1100.0
2012-10-17 12:00:00,94.46,94.58,94.27,94.35,6400.0,54.84,54.9096,54.7297,54.7761,6400.0
2012-10-17 12:30:00,94.38,94.46,94.15,94.3,23700.0,54.7935,54.84,54.66,54.7471,23700.0
2012-10-17 13:00:00,94.31,94.43,94.25,94.28,18100.0,54.7529,54.8225,54.718,54.7355,18100.0
2012-10-17 13:30:00,94.3,94.45,94.27,94.3,5800.0,54.7471,54.8342,54.7297,54.7471,5800.0
2012-10-17 14:00:00,94.34,94.39,94.2,94.2,11200.0,54.7703,54.7993,54.689,54.689,11200.0
2012-10-17 14:30:00,94.21,94.21,93.78,93.78,55000.0,54.6948,54.6948,54.4452,54.4452,55000.0
2012-10-17 15:00:00,93.85,93.87,93.31,93.37,1679700.0,54.4858,54.4974,54.1723,54.2071,1679700.0
2012-10-17 15:30:00,93.39,93.55,93.26,93.5,939900.0,54.2188,54.3116,54.1433,54.2826,939900.0
2012-10-18 09:30:00,93.79,93.91,93.76,93.81,6700.0,54.451,54.5206,54.4336,54.4626,6700.0
2012-10-18 10:00:00,93.78,94.04,93.75,93.87,5700.0,54.4452,54.5961,54.4278,54.4974,5700.0
2012-10-18 10:30:00,93.87,93.87,93.75,93.75,9200.0,54.4974,54.4974,54.4278,54.4278,9200.0
2012-10-18 11:00:00,93.75,93.77,93.55,93.55,6400.0,54.4278,54.4394,54.3116,54.3116,6400.0
2012-10-18 11:30:00,93.6,93.63,93.5,93.52,12000.0,54.3407,54.3581,54.2826,54.2942,12000.0
2012-10-18 12:00:00,93.49,93.54,93.45,93.52,14500.0,54.2768,54.3058,54.2536,54.2942,14500.0
2012-10-18 12:30:00,93.51,93.67,93.51,93.67,8400.0,54.2884,54.3813,54.2884,54.3813,8400.0
2012-10-18 13:00:00,93.66,93.68,93.53,93.54,11000.0,54.3755,54.3871,54.3,54.3058,11000.0
2012-10-18 13:30:00,93.55,93.64,93.55,93.62,7000.0,54.3116,54.3639,54.3116,54.3523,7000.0
2012-10-18 14:00:00,93.57,93.57,93.46,93.52,78800.0,54.3233,54.3233,54.2594,54.2942,78800.0
2012-10-18 14:30:00,93.48,93.6,93.42,93.42,57500.0,54.271,54.3407,54.2362,54.2362,57500.0
2012-10-18 15:00:00,93.42,93.44,93.21,93.25,42600.0,54.2362,54.2478,54.1143,54.1375,42600.0
2012-10-18 15:30:00,93.25,93.38,93.24,93.38,3000.0,54.1375,54.213,54.1317,54.213,3000.0
2012-10-19 09:30:00,93.24,93.5,93.0,93.5,12700.0,54.1317,54.2826,53.9923,54.2826,12700.0
2012-10-19 10:00:00,93.39,93.59,93.39,93.45,4600.0,54.2188,54.3349,54.2188,54.2536,4600.0
2012-10-19 10:30:00,93.48,93.48,93.42,93.42,3100.0,54.271,54.271,54.2362,54.2362,3100.0
2012-10-19 11:00:00,93.41,93.59,93.39,93.59,26600.0,54.2304,54.3349,54.2188,54.3349,26600.0
2012-10-19 11:30:00,93.47,93.61,93.47,93.59,10700.0,54.2652,54.3465,54.2652,54.3349,10700.0
2012-10-19 12:00:00,93.59,93.71,93.59,93.65,13500.0,54.3349,54.4045,54.3349,54.3697,13500.0
2012-10-19 12:30:00,93.64,93.77,93.56,93.6,11600.0,54.3639,54.4394,54.3175,54.3407,11600.0
2012-10-19 13:00:00,93.59,93.76,93.51,93.66,13400.0,54.3349,54.4336,54.2884,54.3755,13400.0
2012-10-19 13:30:00,93.6,93.67,93.52,93.58,9700.0,54.3407,54.3813,54.2942,54.3291,9700.0
2012-10-19 14:00:00,93.59,93.73,93.54,93.64,13700.0,54.3349,54.4161,54.3058,54.3639,13700.0
2012-10-19 14:30:00,93.65,93.73,93.6,93.62,10000.0,54.3697,54.4161,54.3407,54.3523,10000.0
2012-10-19 15:00:00,93.62,93.72,93.6,93.63,14800.0,54.3523,54.4103,54.3407,54.3581,14800.0
2012-10-19 15:30:00,93.63,93.66,93.52,93.56,44200.0,54.3581,54.3755,54.2942,54.3175,44200.0
2012-10-22 09:30:00,93.46,93.6,93.4,93.59,19000.0,54.2594,54.3407,54.2246,54.3349,19000.0
2012-10-22 10:00:00,93.58,93.58,93.47,93.49,9000.0,54.3291,54.3291,54.2652,54.2768,9000.0
2012-10-22 10:30:00,93.49,93.56,93.47,93.5,3200.0,54.2768,54.3175,54.2652,54.2826,3200.0
2012-10-22 11:00:00,93.46,93.51,93.4,93.5,12500.0,54.2594,54.2884,54.2246,54.2826,12500.0
2012-10-22 11:30:00,93.48,93.48,93.4,93.42,6900.0,54.271,54.271,54.2246,54.2362,6900.0
2012-10-22 12:00:00,93.53,93.59,93.46,93.59,2600.0,54.3,54.3349,54.2594,54.3349,2600.0
2012-10-22 12:30:00,93.56,93.56,93.49,93.53,1700.0,54.3175,54.3175,54.2768,54.3,1700.0
2012-10-22 13:00:00,93.56,93.66,93.56,93.66,7500.0,54.3175,54.3755,54.3175,54.3755,7500.0
2012-10-22 13:30:00,93.72,93.74,93.64,93.69,3200.0,54.4103,54.422,54.3639,54.3929,3200.0
2012-10-22 14:00:00,93.65,93.71,93.6,93.63,6200.0,54.3697,54.4045,54.3407,54.3581,6200.0
2012-10-22 14:30:00,93.6,93.6,93.55,93.6,2800.0,54.3407,54.3407,54.3116,54.3407,2800.0
2012-10-22 15:00:00,93.55,93.6,93.5,93.5,4400.0,54.3116,54.3407,54.2826,54.2826,4400.0
2012-10-22 15:30:00,93.53,93.53,93.34,93.34,80000.0,54.3,54.3,54.1897,54.1897,80000.0
2012-10-23 09:30:00,93.54,93.55,93.38,93.39,4200.0,54.3058,54.3116,54.213,54.2188,4200.0
2012-10-23 10:00:00,93.51,93.67,93.44,93.66,2000.0,54.2884,54.3813,54.2478,54.3755,2000.0
2012-10-23 10:30:00,93.7,93.7,93.65,93.69,7800.0,54.3987,54.3987,54.3697,54.3929,7800.0
2012-10-23 11:00:00,93.7,93.7,93.53,93.62,9600.0,54.3987,54.3987,54.3,54.3523,9600.0
2012-10-23 11:30:00,93.69,93.69,93.55,93.6,8800.0,54.3929,54.3929,54.3116,54.3407,8800.0
2012-10-23 12:00:00,93.59,93.6,93.53,93.54,4100.0,54.3349,54.3407,54.3,54.3058,4100.0
2012-10-23 12:30:00,93.56,93.56,93.49,93.49,4300.0,54.3175,54.3175,54.2768,54.2768,4300.0
2012-10-23 13:00:00,93.5,93.62,93.48,93.62,6700.0,54.2826,54.3523,54.271,54.3523,6700.0
2012-10-23 13:30:00,93.61,93.67,93.55,93.63,7100.0,54.3465,54.3813,54.3116,54.3581,7100.0
2012-10-23 14:00:00,93.56,93.63,93.54,93.59,4800.0,54.3175,54.3581,54.3058,54.3349,4800.0
2012-10-23 14:30:00,93.54,93.62,93.52,93.56,3000.0,54.3058,54.3523,54.2942,54.3175,3000.0
2012-10-23 15:00:00,93.48,93.63,93.48,93.58,27300.0,54.271,54.3581,54.271,54.3291,27300.0
2012-10-23 15:30:00,93.58,93.65,93.56,93.6,23100.0,54.3291,54.3697,54.3175,54.3407,23100.0
2012-10-24 09:30:00,93.67,93.7,93.4,93.68,16200.0,54.3813,54.3987,54.2246,54.3871,16200.0
2012-10-24 10:00:00,93.69,93.69,93.62,93.65,33200.0,54.3929,54.3929,54.3523,54.3697,33200.0
2012-10-24 10:30:00,93.65,93.65,93.5,93.57,20800.0,54.3697,54.3697,54.2826,54.3233,20800.0
2012-10-24 11:00:00,93.57,93.57,93.47,93.55,44300.0,54.3233,54.3233,54.2652,54.3116,44300.0
2012-10-24 11:30:00,93.55,93.61,93.48,93.59,39100.0,54.3116,54.3465,54.271,54.3349,39100.0
2012-10-24 12:00:00,93.59,93.59,93.53,93.53,15100.0,54.3349,54.3349,54.3,54.3,15100.0
2012-10-24 12:30:00,93.53,93.62,93.5,93.62,28100.0,54.3,54.3523,54.2826,54.3523,28100.0
2012-10-24 13:00:00,93.62,93.62,93.47,93.6,54800.0,54.3523,54.3523,54.2652,54.3407,54800.0
2012-10-24 13:30:00,93.6,93.62,93.54,93.6,25600.0,54.3407,54.3523,54.3058,54.3407,25600.0
2012-10-24 14:00:00,93.6,93.66,93.48,93.58,70300.0,54.3407,54.3755,54.271,54.3291,70300.0
2012-10-24 14:30:00,93.58,93.62,93.51,93.62,37100.0,54.3291,54.3523,54.2884,54.3523,37100.0
2012-10-24 15:00:00,93.62,93.62,93.55,93.62,40100.0,54.3523,54.3523,54.3116,54.3523,40100.0
2012-10-24 15:30:00,93.62,93.62,93.47,93.47,70800.0,54.3523,54.3523,54.2652,54.2652,70800.0
2012-10-25 09:30:00,93.01,93.02,92.75,92.9,16300.0,53.9981,54.0039,53.8472,53.9343,16300.0
2012-10-25 10:00:00,92.91,93.1,92.91,93.08,13500.0,53.9401,54.0504,53.9401,54.0388,13500.0
2012-10-25 10:30:00,93.08,93.24,93.01,93.24,36000.0,54.0388,54.1317,53.9981,54.1317,36000.0
2012-10-25 11:00:00,93.25,93.26,93.17,93.26,55800.0,54.1375,54.1433,54.091,54.1433,55800.0
2012-10-25 11:30:00,93.3,93.35,93.25,93.31,42000.0,54.1665,54.1955,54.1375,54.1723,42000.0
2012-10-25 12:00:00,93.32,93.32,93.19,93.19,2000.0,54.1781,54.1781,54.1026,54.1026,2000.0
2012-10-25 12:30:00,93.23,93.26,93.18,93.23,1900.0,54.1259,54.1433,54.0968,54.1259,1900.0
2012-10-25 13:00:00,93.18,93.18,92.92,92.92,8300.0,54.0968,54.0968,53.9459,53.9459,8300.0
2012-10-25 13:30:00,93.01,93.05,92.94,92.94,1800.0,53.9981,54.0214,53.9575,53.9575,1800.0
2012-10-25 14:00:00,93.0,93.07,92.99,93.05,12900.0,53.9923,54.033,53.9865,54.0214,12900.0
2012-10-25 14:30:00,93.01,93.12,92.92,93.07,182700.0,53.9981,54.062,53.9459,54.033,182700.0
2012-10-25 15:00:00,93.1,93.11,93.06,93.09,34600.0,54.0504,54.0562,54.0272,54.0446,34600.0
2012-10-25 15:30:00,93.09,93.14,93.0,93.0,57100.0,54.0446,54.0736,53.9923,53.9923,57100.0
2012-10-26 09:30:00,93.24,93.24,92.9,93.13,15600.0,54.1317,54.1317,53.9343,54.0678,15600.0
2012-10-26 10:00:00,93.25,93.25,93.15,93.15,400.0,54.1375,54.1375,54.0794,54.0794,400.0
2012-10-26 10:30:00,93.31,93.43,93.3,93.38,30200.0,54.1723,54.242,54.1665,54.213,30200.0
2012-10-26 11:00:00,93.38,93.38,93.27,93.27,17700.0,54.213,54.213,54.1491,54.1491,17700.0
2012-10-26 11:30:00,93.25,93.34,93.25,93.26,2100.0,54.1375,54.1897,54.1375,54.1433,2100.0
2012-10-26 12:00:00,93.4,93.45,93.36,93.4,3500.0,54.2246,54.2536,54.2013,54.2246,3500.0
2012-10-26 12:30:00,93.35,93.41,93.35,93.37,30600.0,54.1955,54.2304,54.1955,54.2071,30600.0
2012-10-26 13:00:00,93.38,93.38,93.31,93.32,38200.0,54.213,54.213,54.1723,54.1781,38200.0
2012-10-26 13:30:00,93.31,93.43,93.3,93.39,6600.0,54.1723,54.242,54.1665,54.2188,6600.0
2012-10-26 14:00:00,93.39,93.44,93.35,93.4,7800.0,54.2188,54.2478,54.1955,54.2246,7800.0
2012-10-26 14:30:00,93.42,93.44,93.42,93.43,4300.0,54.2362,54.2478,54.2362,54.242,4300.0
2012-10-26 15:00:00,93.43,93.43,93.35,93.4,25600.0,54.242,54.242,54.1955,54.2246,25600.0
2012-10-26 15:30:00,93.39,93.51,93.39,93.51,68100.0,54.2188,54.2884,54.2188,54.2884,68100.0
2012-10-31 09:30:00,94.12,94.12,93.8,93.85,6700.0,54.6426,54.6426,54.4568,54.4858,6700.0
2012-10-31 10:00:00,94.01,94.04,93.95,93.95,7600.0,54.5787,54.5961,54.5439,54.5439,7600.0
2012-10-31 10:30:00,93.98,94.0,93.96,94.0,800.0,54.5613,54.5729,54.5497,54.5729,800.0
2012-10-31 11:00:00,94.04,94.13,94.01,94.03,17200.0,54.5961,54.6484,54.5787,54.5903,17200.0
2012-10-31 11:30:00,94.0,94.01,93.86,93.9,5600.0,54.5729,54.5787,54.4916,54.5148,5600.0
2012-10-31 12:00:00,93.85,93.99,93.81,93.81,2100.0,54.4858,54.5671,54.4626,54.4626,2100.0
2012-10-31 12:30:00,93.78,93.99,93.78,93.98,1100.0,54.4452,54.5671,54.4452,54.5613,1100.0
2012-10-31 13:00:00,93.97,93.99,93.84,93.97,1800.0,54.5555,54.5671,54.48,54.5555,1800.0
2012-10-31 13:30:00,93.95,93.99,93.86,93.99,2700.0,54.5439,54.5671,54.4916,54.5671,2700.0
2012-10-31 14:00:00,93.98,93.99,93.83,93.99,2400.0,54.5613,54.5671,54.4742,54.5671,2400.0
2012-10-31 14:30:00,93.99,94.33,93.9,94.27,15000.0,54.5671,54.7645,54.5148,54.7297,15000.0
2012-10-31 15:00:00,94.28,94.35,94.07,94.22,6200.0,54.7355,54.7761,54.6135,54.7006,6200.0
2012-10-31 15:30:00,94.1,94.31,94.06,94.17,8000.0,54.631,54.7529,54.6077,54.6716,8000.0
2012-11-01 09:30:00,94.12,94.12,94.01,94.01,10000.0,54.6426,54.6426,54.5787,54.5787,10000.0
2012-11-01 10:00:00,94.01,94.04,94.01,94.03,1000.0,54.5787,54.5961,54.5787,54.5903,1000.0
2012-11-01 10:30:00,94.04,94.04,93.95,94.0,3500.0,54.5961,54.5961,54.5439,54.5729,3500.0
2012-11-01 11:00:00,94.0,94.0,93.91,93.91,1500.0,54.5729,54.5729,54.5206,54.5206,1500.0
2012-11-01 11:30:00,93.9,93.91,93.88,93.89,400.0,54.5148,54.5206,54.5032,54.509,400.0
2012-11-01 12:00:00,93.8,93.88,93.8,93.88,3900.0,54.4568,54.5032,54.4568,54.5032,3900.0
2012-11-01 12:30:00,93.88,93.99,93.86,93.93,3700.0,54.5032,54.5671,54.4916,54.5323,3700.0
2012-11-01 13:00:00,94.0,94.02,93.97,94.02,400.0,54.5729,54.5845,54.5555,54.5845,400.0
2012-11-01 13:30:00,93.93,93.93,93.89,93.89,1100.0,54.5323,54.5323,54.509,54.509,1100.0
2012-11-01 14:00:00,93.98,94.02,93.98,93.98,2400.0,54.5613,54.5845,54.5613,54.5613,2400.0
2012-11-01 14:30:00,93.98,94.02,93.92,93.94,4900.0,54.5613,54.5845,54.5265,54.5381,4900.0
2012-11-01 15:00:00,94.0,94.02,93.97,94.02,2800.0,54.5729,54.5845,54.5555,54.5845,2800.0
2012-11-01 15:30:00,94.02,94.02,93.97,93.99,8900.0,54.5845,54.5845,54.5555,54.5671,8900.0
2012-11-02 09:30:00,93.6,93.6,93.1,93.14,7900.0,54.5308,54.5308,54.2395,54.2628,7900.0
2012-11-02 10:00:00,93.14,93.15,93.12,93.15,2500.0,54.2628,54.2686,54.2511,54.2686,2500.0
2012-11-02 10:30:00,93.37,93.37,93.35,93.35,200.0,54.3968,54.3968,54.3851,54.3851,200.0
2012-11-02 11:00:00,93.4,93.45,93.4,93.4,600.0,54.4143,54.4434,54.4143,54.4143,600.0
2012-11-02 11:30:00,93.4,93.4,93.28,93.39,2300.0,54.4143,54.4143,54.3444,54.4084,2300.0
2012-11-02 12:00:00,93.42,93.45,93.4,93.41,4200.0,54.4259,54.4434,54.4143,54.4201,4200.0
2012-11-02 12:30:00,93.45,93.49,93.43,93.45,2900.0,54.4434,54.4667,54.4317,54.4434,2900.0
2012-11-02 13:00:00,93.48,93.48,93.41,93.44,9900.0,54.4609,54.4609,54.4201,54.4376,9900.0
2012-11-02 13:30:00,93.42,93.48,93.39,93.39,3300.0,54.4259,54.4609,54.4084,54.4084,3300.0
2012-11-02 14:00:00,93.49,93.49,93.36,93.37,7900.0,54.4667,54.4667,54.391,54.3968,7900.0
2012-11-02 14:30:00,93.4,93.46,93.35,93.43,9500.0,54.4143,54.4492,54.3851,54.4317,9500.0
2012-11-02 15:00:00,93.41,93.48,93.4,93.48,3600.0,54.4201,54.4609,54.4143,54.4609,3600.0
2012-11-02 15:30:00,93.49,93.49,93.41,93.47,2900.0,54.4667,54.4667,54.4201,54.455,2900.0
2012-11-05 09:30:00,93.55,93.66,93.55,93.66,32500.0,54.5017,54.5657,54.5017,54.5657,32500.0
2012-11-05 10:00:00,93.69,93.7,93.63,93.69,3000.0,54.5832,54.589,54.5483,54.5832,3000.0
2012-11-05 10:30:00,93.61,93.64,93.58,93.64,4000.0,54.5366,54.5541,54.5191,54.5541,4000.0
2012-11-05 11:00:00,93.64,93.68,93.63,93.68,8400.0,54.5541,54.5774,54.5483,54.5774,8400.0
2012-11-05 11:30:00,93.68,93.72,93.68,93.72,4100.0,54.5774,54.6007,54.5774,54.6007,4100.0
2012-11-05 12:00:00,93.72,93.78,93.57,93.65,41600.0,54.6007,54.6357,54.5133,54.5599,41600.0
2012-11-05 12:30:00,93.65,93.74,93.6,93.74,47000.0,54.5599,54.6123,54.5308,54.6123,47000.0
2012-11-05 13:00:00,93.75,93.75,93.72,93.75,25400.0,54.6182,54.6182,54.6007,54.6182,25400.0
2012-11-05 13:30:00,93.75,93.79,93.7,93.78,28600.0,54.6182,54.6415,54.589,54.6357,28600.0
2012-11-05 14:00:00,93.77,93.85,93.71,93.75,17400.0,54.6298,54.6764,54.5949,54.6182,17400.0
2012-11-05 14:30:00,93.71,93.77,93.67,93.73,36400.0,54.5949,54.6298,54.5716,54.6065,36400.0
2012-11-05 15:00:00,93.73,93.73,93.63,93.67,51000.0,54.6065,54.6065,54.5483,54.5716,51000.0
2012-11-05 15:30:00,93.65,93.68,93.57,93.64,23000.0,54.5599,54.5774,54.5133,54.5541,23000.0
2012-11-06 09:30:00,93.39,93.43,93.35,93.35,12300.0,54.4084,54.4317,54.3851,54.3851,12300.0
2012-11-06 10:00:00,93.29,93.44,93.29,93.44,10200.0,54.3502,54.4376,54.3502,54.4376,10200.0
2012-11-06 10:30:00,93.44,93.44,93.38,93.43,12800.0,54.4376,54.4376,54.4026,54.4317,12800.0
2012-11-06 11:00:00,93.44,93.44,93.4,93.44,19000.0,54.4376,54.4376,54.4143,54.4376,19000.0
2012-11-06 11:30:00,93.44,93.44,93.36,93.36,12500.0,54.4376,54.4376,54.391,54.391,12500.0
2012-11-06 12:00:00,93.38,93.4,93.36,93.4,25900.0,54.4026,54.4143,54.391,54.4143,25900.0
2012-11-06 12:30:00,93.4,93.4,93.34,93.39,13600.0,54.4143,54.4143,54.3793,54.4084,13600.0
2012-11-06 13:00:00,93.39,93.4,93.34,93.4,9100.0,54.4084,54.4143,54.3793,54.4143,9100.0
2012-11-06 13:30:00,93.4,93.4,93.26,93.37,17000.0,54.4143,54.4143,54.3327,54.3968,17000.0
2012-11-06 14:00:00,93.37,93.37,93.1,93.22,23500.0,54.3968,54.3968,54.2395,54.3094,23500.0
2012-11-06 14:30:00,93.22,93.22,93.02,93.21,18600.0,54.3094,54.3094,54.1929,54.3036,18600.0
2012-11-06 15:00:00,93.21,93.28,93.13,93.19,15200.0,54.3036,54.3444,54.257,54.2919,15200.0
2012-11-06 15:30:00,93.19,93.19,93.0,93.0,38000.0,54.2919,54.2919,54.1812,54.1812,38000.0
2012-11-07 09:30:00,93.8,94.19,93.67,93.67,4900.0,54.6473,54.8745,54.5716,54.5716,4900.0
2012-11-07 10:00:00,93.66,93.96,93.65,93.68,2300.0,54.5657,54.7405,54.5599,54.5774,2300.0
2012-11-07 10:30:00,93.68,93.78,93.68,93.77,500.0,54.5774,54.6357,54.5774,54.6298,500.0
2012-11-07 11:00:00,93.82,93.82,93.69,93.7,800.0,54.659,54.659,54.5832,54.589,800.0
2012-11-07 11:30:00,93.55,93.58,93.36,93.51,2100.0,54.5017,54.5191,54.391,54.4784,2100.0
2012-11-07 12:00:00,93.57,93.68,93.46,93.57,24700.0,54.5133,54.5774,54.4492,54.5133,24700.0
2012-11-07 12:30:00,93.56,93.73,93.56,93.61,16900.0,54.5075,54.6065,54.5075,54.5366,16900.0
2012-11-07 13:00:00,93.61,93.69,93.43,93.59,67800.0,54.5366,54.5832,54.4317,54.525,67800.0
2012-11-07 13:30:00,93.6,93.68,93.55,93.6,3400.0,54.5308,54.5774,54.5017,54.5308,3400.0
2012-11-07 14:00:00,93.54,93.6,93.51,93.56,39800.0,54.4958,54.5308,54.4784,54.5075,39800.0
2012-11-07 14:30:00,93.49,93.59,93.47,93.53,26700.0,54.4667,54.525,54.455,54.49,26700.0
2012-11-07 15:00:00,93.44,93.51,93.44,93.47,5000.0,54.4376,54.4784,54.4376,54.455,5000.0
2012-11-07 15:30:00,93.47,93.47,93.22,93.44,4100.0,54.455,54.455,54.3094,54.4376,4100.0
2012-11-08 09:30:00,93.74,93.74,93.3,93.3,14400.0,54.6123,54.6123,54.356,54.356,14400.0
2012-11-08 10:00:00,93.3,93.56,93.3,93.56,3000.0,54.356,54.5075,54.356,54.5075,3000.0
2012-11-08 10:30:00,93.54,93.58,93.5,93.5,10700.0,54.4958,54.5191,54.4725,54.4725,10700.0
2012-11-08 11:00:00,93.53,93.53,93.5,93.52,1900.0,54.49,54.49,54.4725,54.4842,1900.0
2012-11-08 11:30:00,93.52,93.53,93.37,93.37,11500.0,54.4842,54.49,54.3968,54.3968,11500.0
2012-11-08 12:00:00,93.35,93.48,93.18,93.26,7800.0,54.3851,54.4609,54.2861,54.3327,7800.0
2012-11-08 12:30:00,93.26,93.3,93.24,93.24,2000.0,54.3327,54.356,54.3211,54.3211,2000.0
2012-11-08 13:00:00,93.23,93.73,93.23,93.64,52400.0,54.3152,54.6065,54.3152,54.5541,52400.0
2012-11-08 13:30:00,93.66,93.85,93.57,93.85,21000.0,54.5657,54.6764,54.5133,54.6764,21000.0
2012-11-08 14:00:00,93.82,93.86,93.67,93.82,10900.0,54.659,54.6823,54.5716,54.659,10900.0
2012-11-08 14:30:00,93.86,93.86,93.57,93.86,1500.0,54.6823,54.6823,54.5133,54.6823,1500.0
2012-11-08 15:00:00,93.86,93.86,93.68,93.84,4100.0,54.6823,54.6823,54.5774,54.6706,4100.0
2012-11-08 15:30:00,93.77,93.86,93.67,93.85,6600.0,54.6298,54.6823,54.5716,54.6764,6600.0
2012-11-09 09:30:00,94.36,94.36,93.27,93.27,5600.0,54.9736,54.9736,54.3385,54.3385,5600.0
2012-11-09 10:00:00,93.62,93.63,93.46,93.5,6700.0,54.5424,54.5483,54.4492,54.4725,6700.0
2012-11-09 10:30:00,93.51,93.62,93.26,93.44,3800.0,54.4784,54.5424,54.3327,54.4376,3800.0
2012-11-09 11:00:00,93.33,93.49,93.33,93.49,900.0,54.3735,54.4667,54.3735,54.4667,900.0
2012-11-09 11:30:00,93.5,93.54,93.44,93.53,2000.0,54.4725,54.4958,54.4376,54.49,2000.0
2012-11-09 12:00:00,93.44,93.46,93.4,93.46,700.0,54.4376,54.4492,54.4143,54.4492,700.0
2012-11-09 12:30:00,93.44,93.48,93.44,93.48,2400.0,54.4376,54.4609,54.4376,54.4609,2400.0
2012-11-09 13:00:00,93.42,93.43,93.02,93.31,10500.0,54.4259,54.4317,54.1929,54.3618,10500.0
2012-11-09 13:30:00,93.44,93.69,93.36,93.36,5600.0,54.4376,54.5832,54.391,54.391,5600.0
2012-11-09 14:00:00,93.47,93.7,93.38,93.66,10200.0,54.455,54.589,54.4026,54.5657,10200.0
2012-11-09 14:30:00,93.66,93.78,93.63,93.78,5300.0,54.5657,54.6357,54.5483,54.6357,5300.0
2012-11-09 15:00:00,93.81,93.82,93.71,93.71,4700.0,54.6531,54.659,54.5949,54.5949,4700.0
2012-11-09 15:30:00,93.78,93.85,93.75,93.85,2300.0,54.6357,54.6764,54.6182,54.6764,2300.0
2012-11-12 09:30:00,93.4,93.79,93.4,93.78,7800.0,54.4143,54.6415,54.4143,54.6357,7800.0
2012-11-12 10:00:00,93.74,93.84,93.6,93.6,6000.0,54.6123,54.6706,54.5308,54.5308,6000.0
2012-11-12 10:30:00,93.6,93.8,93.6,93.74,11600.0,54.5308,54.6473,54.5308,54.6123,11600.0
2012-11-12 11:00:00,93.73,93.74,93.73,93.73,2000.0,54.6065,54.6123,54.6065,54.6065,2000.0
2012-11-12 11:30:00,93.72,93.72,93.7,93.71,700.0,54.6007,54.6007,54.589,54.5949,700.0
2012-11-12 12:00:00,93.72,93.72,93.61,93.72,1300.0,54.6007,54.6007,54.5366,54.6007,1300.0
2012-11-12 12:30:00,93.63,93.72,93.54,93.54,5100.0,54.5483,54.6007,54.4958,54.4958,5100.0
2012-11-12 13:00:00,93.5,93.6,93.5,93.6,3900.0,54.4725,54.5308,54.4725,54.5308,3900.0
2012-11-12 13:30:00,93.58,93.6,93.58,93.6,900.0,54.5191,54.5308,54.5191,54.5308,900.0
2012-11-12 14:00:00,93.55,93.6,93.5,93.6,10300.0,54.5017,54.5308,54.4725,54.5308,10300.0
2012-11-12 14:30:00,93.6,93.74,93.59,93.59,12400.0,54.5308,54.6123,54.525,54.525,12400.0
2012-11-12 15:00:00,93.69,93.73,93.5,93.69,1900.0,54.5832,54.6065,54.4725,54.5832,1900.0
2012-11-12 15:30:00,93.68,93.74,93.63,93.63,2900.0,54.5774,54.6123,54.5483,54.5483,2900.0
2012-11-13 09:30:00,94.09,94.29,93.88,94.0,12600.0,54.8163,54.9328,54.6939,54.7638,12600.0
2012-11-13 10:00:00,93.99,93.99,93.88,93.94,9400.0,54.758,54.758,54.6939,54.7289,9400.0
2012-11-13 10:30:00,93.96,93.96,93.95,93.95,300.0,54.7405,54.7405,54.7347,54.7347,300.0
2012-11-13 11:00:00,93.85,93.87,93.77,93.77,2700.0,54.6764,54.6881,54.6298,54.6298,2700.0
2012-11-13 11:30:00,93.71,93.78,93.7,93.78,2500.0,54.5949,54.6357,54.589,54.6357,2500.0
2012-11-13 12:00:00,93.83,93.9,93.82,93.9,400.0,54.6648,54.7056,54.659,54.7056,400.0
2012-11-13 12:30:00,93.94,93.95,93.89,93.89,7900.0,54.7289,54.7347,54.6997,54.6997,7900.0
2012-11-13 13:00:00,93.94,94.3,93.91,93.98,13400.0,54.7289,54.9386,54.7114,54.7522,13400.0
2012-11-13 13:30:00,93.94,93.96,93.88,93.9,6700.0,54.7289,54.7405,54.6939,54.7056,6700.0
2012-11-13 14:00:00,93.89,93.89,93.87,93.88,5100.0,54.6997,54.6997,54.6881,54.6939,5100.0
2012-11-13 14:30:00,93.85,93.95,93.85,93.92,19400.0,54.6764,54.7347,54.6764,54.7172,19400.0
2012-11-13 15:00:00,93.95,93.95,93.91,93.93,1300.0,54.7347,54.7347,54.7114,54.723,1300.0
2012-11-13 15:30:00,93.92,93.93,93.85,93.85,8100.0,54.7172,54.723,54.6764,54.6764,8100.0
2012-11-14 09:30:00,93.55,93.55,93.29,93.55,5100.0,54.5017,54.5017,54.3502,54.5017,5100.0
2012-11-14 10:00:00,93.55,93.63,93.48,93.5,29300.0,54.5017,54.5483,54.4609,54.4725,29300.0
2012-11-14 10:30:00,93.52,93.57,93.45,93.49,18000.0,54.4842,54.5133,54.4434,54.4667,18000.0
2012-11-14 11:00:00,93.49,93.51,93.33,93.41,12700.0,54.4667,54.4784,54.3735,54.4201,12700.0
2012-11-14 11:30:00,93.39,93.39,93.22,93.22,8800.0,54.4084,54.4084,54.3094,54.3094,8800.0
2012-11-14 12:00:00,93.23,93.38,93.22,93.33,49300.0,54.3152,54.4026,54.3094,54.3735,49300.0
2012-11-14 12:30:00,93.32,93.46,93.25,93.36,8000.0,54.3677,54.4492,54.3269,54.391,8000.0
2012-11-14 13:00:00,93.35,93.43,93.3,93.31,7100.0,54.3851,54.4317,54.356,54.3618,7100.0
2012-11-14 13:30:00,93.37,93.44,93.25,93.35,24800.0,54.3968,54.4376,54.3269,54.3851,24800.0
2012-11-14 14:00:00,93.33,93.45,93.28,93.29,13600.0,54.3735,54.4434,54.3444,54.3502,13600.0
2012-11-14 14:30:00,93.31,93.41,93.26,93.28,12100.0,54.3618,54.4201,54.3327,54.3444,12100.0
2012-11-14 15:00:00,93.5,93.5,93.22,93.22,10100.0,54.4725,54.4725,54.3094,54.3094,10100.0
2012-11-14 15:30:00,93.24,93.32,93.2,93.26,24200.0,54.3211,54.3677,54.2977,54.3327,24200.0
2012-11-15 09:30:00,93.22,93.22,93.0,93.05,29300.0,54.3094,54.3094,54.1812,54.2104,29300.0
2012-11-15 10:00:00,93.0,93.02,92.91,92.98,28000.0,54.1812,54.1929,54.1288,54.1696,28000.0
2012-11-15 10:30:00,92.93,93.05,92.93,92.98,11700.0,54.1404,54.2104,54.1404,54.1696,11700.0
2012-11-15 11:00:00,93.02,93.05,93.01,93.03,21300.0,54.1929,54.2104,54.1871,54.1987,21300.0
2012-11-15 11:30:00,92.99,93.04,92.98,93.0,6200.0,54.1754,54.2045,54.1696,54.1812,6200.0
2012-11-15 12:00:00,93.02,93.05,93.0,93.05,8800.0,54.1929,54.2104,54.1812,54.2104,8800.0
2012-11-15 12:30:00,93.04,93.05,92.98,93.04,4800.0,54.2045,54.2104,54.1696,54.2045,4800.0
2012-11-15 13:00:00,93.01,93.05,92.99,93.05,700.0,54.1871,54.2104,54.1754,54.2104,700.0
2012-11-15 13:30:00,93.04,93.05,93.01,93.05,2200.0,54.2045,54.2104,54.1871,54.2104,2200.0
2012-11-15 14:00:00,93.0,93.05,93.0,93.03,6900.0,54.1812,54.2104,54.1812,54.1987,6900.0
2012-11-15 14:30:00,93.05,93.05,93.03,93.04,13500.0,54.2104,54.2104,54.1987,54.2045,13500.0
2012-11-15 15:00:00,93.05,93.14,93.04,93.11,7700.0,54.2104,54.2628,54.2045,54.2453,7700.0
2012-11-15 15:30:00,93.14,93.16,93.06,93.15,12600.0,54.2628,54.2744,54.2162,54.2686,12600.0
2012-11-16 09:30:00,93.25,93.26,92.9,92.95,3500.0,54.3269,54.3327,54.123,54.1521,3500.0
2012-11-16 10:00:00,92.93,93.08,92.93,93.08,2900.0,54.1404,54.2278,54.1404,54.2278,2900.0
2012-11-16 10:30:00,93.1,93.19,93.1,93.17,600.0,54.2395,54.2919,54.2395,54.2803,600.0
2012-11-16 11:00:00,93.06,93.18,93.06,93.18,2400.0,54.2162,54.2861,54.2162,54.2861,2400.0
2012-11-16 11:30:00,93.17,93.17,92.93,93.14,9300.0,54.2803,54.2803,54.1404,54.2628,9300.0
2012-11-16 12:00:00,93.03,93.13,93.02,93.13,600.0,54.1987,54.257,54.1929,54.257,600.0
2012-11-16 12:30:00,93.06,93.13,93.06,93.13,3300.0,54.2162,54.257,54.2162,54.257,3300.0
2012-11-16 13:00:00,93.16,93.16,93.15,93.15,400.0,54.2744,54.2744,54.2686,54.2686,400.0
2012-11-16 13:30:00,93.14,93.15,93.14,93.15,1300.0,54.2628,54.2686,54.2628,54.2686,1300.0
2012-11-16 14:00:00,93.12,93.3,93.12,93.26,4500.0,54.2511,54.356,54.2511,54.3327,4500.0
2012-11-16 14:30:00,93.29,93.29,93.06,93.16,4600.0,54.3502,54.3502,54.2162,54.2744,4600.0
2012-11-16 15:00:00,93.06,93.12,93.05,93.07,10500.0,54.2162,54.2511,54.2104,54.222,10500.0
2012-11-16 15:30:00,93.11,93.12,93.03,93.07,3200.0,54.2453,54.2511,54.1987,54.222,3200.0
2012-11-19 09:30:00,93.07,93.07,92.91,92.95,11000.0,54.222,54.222,54.1288,54.1521,11000.0
2012-11-19 10:00:00,92.97,93.12,92.96,93.12,39500.0,54.1637,54.2511,54.1579,54.2511,39500.0
2012-11-19 10:30:00,93.01,93.06,93.01,93.06,3300.0,54.1871,54.2162,54.1871,54.2162,3300.0
2012-11-19 11:00:00,93.05,93.1,93.03,93.05,3000.0,54.2104,54.2395,54.1987,54.2104,3000.0
2012-11-19 11:30:00,93.06,93.08,93.05,93.05,1200.0,54.2162,54.2278,54.2104,54.2104,1200.0
2012-11-19 12:00:00,93.05,93.05,92.97,93.05,800.0,54.2104,54.2104,54.1637,54.2104,800.0
2012-11-19 12:30:00,93.06,93.07,93.05,93.05,2400.0,54.2162,54.222,54.2104,54.2104,2400.0
2012-11-19 13:00:00,93.0,93.08,93.0,93.02,5700.0,54.1812,54.2278,54.1812,54.1929,5700.0
2012-11-19 13:30:00,93.08,93.08,93.02,93.08,2500.0,54.2278,54.2278,54.1929,54.2278,2500.0
2012-11-19 14:00:00,93.08,93.08,93.06,93.08,12800.0,54.2278,54.2278,54.2162,54.2278,12800.0
2012-11-19 14:30:00,93.05,93.11,93.05,93.11,12100.0,54.2104,54.2453,54.2104,54.2453,12100.0
2012-11-19 15:00:00,93.08,93.21,93.08,93.2,6900.0,54.2278,54.3036,54.2278,54.2977,6900.0
2012-11-19 15:30:00,93.22,93.31,93.21,93.28,25200.0,54.3094,54.3618,54.3036,54.3444,25200.0
2012-11-20 09:30:00,93.3,93.39,93.28,93.29,32600.0,54.356,54.4084,54.3444,54.3502,32600.0
2012-11-20 10:00:00,93.25,93.31,93.18,93.23,4900.0,54.3269,54.3618,54.2861,54.3152,4900.0
2012-11-20 10:30:00,93.22,93.22,93.11,93.12,11500.0,54.3094,54.3094,54.2453,54.2511,11500.0
2012-11-20 11:00:00,93.11,93.16,92.96,92.96,11900.0,54.2453,54.2744,54.1579,54.1579,11900.0
2012-11-20 11:30:00,93.0,93.08,92.9,92.9,11300.0,54.1812,54.2278,54.123,54.123,11300.0
2012-11-20 12:00:00,92.9,93.03,92.84,92.99,17100.0,54.123,54.1987,54.088,54.1754,17100.0
2012-11-20 12:30:00,93.05,93.05,92.97,93.0,7300.0,54.2104,54.2104,54.1637,54.1812,7300.0
2012-11-20 13:00:00,93.03,93.13,93.02,93.13,2100.0,54.1987,54.257,54.1929,54.257,2100.0
2012-11-20 13:30:00,93.02,93.13,93.02,93.03,6700.0,54.1929,54.257,54.1929,54.1987,6700.0
2012-11-20 14:00:00,93.07,93.07,92.93,92.98,12600.0,54.222,54.222,54.1404,54.1696,12600.0
2012-11-20 14:30:00,92.95,93.0,92.92,92.92,3000.0,54.1521,54.1812,54.1346,54.1346,3000.0
2012-11-20 15:00:00,92.93,92.98,92.9,92.96,17800.0,54.1404,54.1696,54.123,54.1579,17800.0
2012-11-20 15:30:00,92.92,92.95,92.88,92.92,3000.0,54.1346,54.1521,54.1113,54.1346,3000.0
2012-11-21 09:30:00,92.85,92.89,92.76,92.8,4400.0,54.0938,54.1171,54.0414,54.0647,4400.0
2012-11-21 10:00:00,92.83,92.83,92.8,92.8,500.0,54.0822,54.0822,54.0647,54.0647,500.0
2012-11-21 10:30:00,92.88,92.93,92.86,92.86,500.0,54.1113,54.1404,54.0997,54.0997,500.0
2012-11-21 11:00:00,92.93,92.93,92.85,92.87,26800.0,54.1404,54.1404,54.0938,54.1055,26800.0
2012-11-21 11:30:00,92.85,92.86,92.8,92.86,5900.0,54.0938,54.0997,54.0647,54.0997,5900.0
2012-11-21 12:00:00,92.83,92.91,92.83,92.91,12000.0,54.0822,54.1288,54.0822,54.1288,12000.0
2012-11-21 12:30:00,92.91,92.91,92.85,92.85,11100.0,54.1288,54.1288,54.0938,54.0938,11100.0
2012-11-21 13:00:00,92.85,92.91,92.85,92.91,3200.0,54.0938,54.1288,54.0938,54.1288,3200.0
2012-11-21 13:30:00,92.91,92.91,92.89,92.9,15200.0,54.1288,54.1288,54.1171,54.123,15200.0
2012-11-21 14:00:00,92.91,92.91,92.89,92.91,19000.0,54.1288,54.1288,54.1171,54.1288,19000.0
2012-11-21 14:30:00,92.9,92.91,92.9,92.91,1800.0,54.123,54.1288,54.123,54.1288,1800.0
2012-11-21 15:00:00,92.9,92.9,92.84,92.84,900.0,54.123,54.123,54.088,54.088,900.0
2012-11-21 15:30:00,92.85,92.91,92.85,92.88,3800.0,54.0938,54.1288,54.0938,54.1113,3800.0
2012-11-23 09:30:00,92.89,92.98,92.89,92.98,1300.0,54.1171,54.1696,54.1171,54.1696,1300.0
2012-11-23 10:00:00,92.96,92.98,92.87,92.88,12100.0,54.1579,54.1696,54.1055,54.1113,12100.0
2012-11-23 10:30:00,92.89,92.93,92.85,92.87,22400.0,54.1171,54.1404,54.0938,54.1055,22400.0
2012-11-23 11:00:00,92.95,93.01,92.95,92.99,9900.0,54.1521,54.1871,54.1521,54.1754,9900.0
2012-11-23 11:30:00,93.01,93.01,92.94,93.0,6400.0,54.1871,54.1871,54.1463,54.1812,6400.0
2012-11-23 12:00:00,92.99,93.03,92.98,93.03,12100.0,54.1754,54.1987,54.1696,54.1987,12100.0
2012-11-23 12:30:00,93.02,93.02,92.86,92.92,5200.0,54.1929,54.1929,54.0997,54.1346,5200.0
2012-11-26 09:30:00,93.36,93.36,93.18,93.35,7900.0,54.391,54.391,54.2861,54.3851,7900.0
2012-11-26 10:00:00,93.35,93.35,93.35,93.35,0.0,54.3851,54.3851,54.3851,54.3851,0.0
2012-11-26 10:30:00,93.31,93.36,93.31,93.36,600.0,54.3618,54.391,54.3618,54.391,600.0
2012-11-26 11:00:00,93.32,93.37,93.32,93.32,2000.0,54.3677,54.3968,54.3677,54.3677,2000.0
2012-11-26 11:30:00,93.36,93.36,93.25,93.25,2600.0,54.391,54.391,54.3269,54.3269,2600.0
2012-11-26 12:00:00,93.21,93.35,93.18,93.22,17800.0,54.3036,54.3851,54.2861,54.3094,17800.0
2012-11-26 12:30:00,93.28,93.3,93.12,93.12,6400.0,54.3444,54.356,54.2511,54.2511,6400.0
2012-11-26 13:00:00,93.12,93.22,93.1,93.19,12500.0,54.2511,54.3094,54.2395,54.2919,12500.0
2012-11-26 13:30:00,93.18,93.18,93.03,93.03,1500.0,54.2861,54.2861,54.1987,54.1987,1500.0
2012-11-26 14:00:00,93.06,93.15,93.01,93.15,4100.0,54.2162,54.2686,54.1871,54.2686,4100.0
2012-11-26 14:30:00,93.1,93.2,93.06,93.06,7900.0,54.2395,54.2977,54.2162,54.2162,7900.0
2012-11-26 15:00:00,93.06,93.14,93.03,93.12,6700.0,54.2162,54.2628,54.1987,54.2511,6700.0
2012-11-26 15:30:00,93.14,93.14,93.05,93.09,4300.0,54.2628,54.2628,54.2104,54.2337,4300.0
2012-11-27 09:30:00,93.3,93.32,93.16,93.22,19200.0,54.356,54.3677,54.2744,54.3094,19200.0
2012-11-27 10:00:00,93.22,93.32,93.21,93.32,8200.0,54.3094,54.3677,54.3036,54.3677,8200.0
2012-11-27 10:30:00,93.32,93.32,93.29,93.3,4000.0,54.3677,54.3677,54.3502,54.356,4000.0
2012-11-27 11:00:00,93.3,93.32,93.25,93.29,9500.0,54.356,54.3677,54.3269,54.3502,9500.0
2012-11-27 11:30:00,93.3,93.3,93.22,93.3,5400.0,54.356,54.356,54.3094,54.356,5400.0
2012-11-27 12:00:00,93.3,93.3,93.16,93.26,7200.0,54.356,54.356,54.2744,54.3327,7200.0
2012-11-27 12:30:00,93.26,93.29,93.19,93.29,9100.0,54.3327,54.3502,54.2919,54.3502,9100.0
2012-11-27 13:00:00,93.3,93.33,93.24,93.28,27000.0,54.356,54.3735,54.3211,54.3444,27000.0
2012-11-27 13:30:00,93.28,93.3,93.25,93.3,24500.0,54.3444,54.356,54.3269,54.356,24500.0
2012-11-27 14:00:00,93.3,93.3,93.28,93.3,21000.0,54.356,54.356,54.3444,54.356,21000.0
2012-11-27 14:30:00,93.3,93.34,93.25,93.25,31000.0,54.356,54.3793,54.3269,54.3269,31000.0
2012-11-27 15:00:00,93.26,93.29,93.17,93.25,14200.0,54.3327,54.3502,54.2803,54.3269,14200.0
2012-11-27 15:30:00,93.24,93.31,93.18,93.19,42700.0,54.3211,54.3618,54.2861,54.2919,42700.0
2012-11-28 09:30:00,93.44,93.6,93.44,93.51,13300.0,54.4376,54.5308,54.4376,54.4784,13300.0
2012-11-28 10:00:00,93.58,93.58,93.41,93.41,9000.0,54.5191,54.5191,54.4201,54.4201,9000.0
2012-11-28 10:30:00,93.39,93.39,93.3,93.35,3500.0,54.4084,54.4084,54.356,54.3851,3500.0
2012-11-28 11:00:00,93.28,93.32,93.1,93.14,44900.0,54.3444,54.3677,54.2395,54.2628,44900.0
2012-11-28 11:30:00,93.17,93.27,93.17,93.21,5800.0,54.2803,54.3385,54.2803,54.3036,5800.0
2012-11-28 12:00:00,93.2,93.21,93.09,93.09,18200.0,54.2977,54.3036,54.2337,54.2337,18200.0
2012-11-28 12:30:00,93.18,93.18,93.09,93.17,5300.0,54.2861,54.2861,54.2337,54.2803,5300.0
2012-11-28 13:00:00,93.25,93.25,93.15,93.21,7300.0,54.3269,54.3269,54.2686,54.3036,7300.0
2012-11-28 13:30:00,93.2,93.25,93.17,93.24,4200.0,54.2977,54.3269,54.2803,54.3211,4200.0
2012-11-28 14:00:00,93.24,93.32,93.19,93.27,23100.0,54.3211,54.3677,54.2919,54.3385,23100.0
2012-11-28 14:30:00,93.27,93.36,93.12,93.14,61300.0,54.3385,54.391,54.2511,54.2628,61300.0
2012-11-28 15:00:00,93.16,93.26,93.12,93.14,48300.0,54.2744,54.3327,54.2511,54.2628,48300.0
2012-11-28 15:30:00,93.15,93.18,93.03,93.03,14900.0,54.2686,54.2861,54.1987,54.1987,14900.0
2012-11-29 09:30:00,93.21,93.21,93.0,93.1,10500.0,54.3036,54.3036,54.1812,54.2395,10500.0
2012-11-29 10:00:00,93.1,93.27,93.04,93.1,17400.0,54.2395,54.3385,54.2045,54.2395,17400.0
2012-11-29 10:30:00,93.06,93.21,93.04,93.17,44100.0,54.2162,54.3036,54.2045,54.2803,44100.0
2012-11-29 11:00:00,93.17,93.17,93.04,93.07,10800.0,54.2803,54.2803,54.2045,54.222,10800.0
2012-11-29 11:30:00,93.07,93.34,93.07,93.2,67300.0,54.222,54.3793,54.222,54.2977,67300.0
2012-11-29 12:00:00,93.19,93.26,93.11,93.17,125200.0,54.2919,54.3327,54.2453,54.2803,125200.0
2012-11-29 12:30:00,93.15,93.35,93.11,93.25,83800.0,54.2686,54.3851,54.2453,54.3269,83800.0
2012-11-29 13:00:00,93.25,93.32,93.14,93.28,30800.0,54.3269,54.3677,54.2628,54.3444,30800.0
2012-11-29 13:30:00,93.36,93.36,93.17,93.31,14100.0,54.391,54.391,54.2803,54.3618,14100.0
2012-11-29 14:00:00,93.32,93.4,93.2,93.32,11500.0,54.3677,54.4143,54.2977,54.3677,11500.0
2012-11-29 14:30:00,93.38,93.46,93.24,93.31,6400.0,54.4026,54.4492,54.3211,54.3618,6400.0
2012-11-29 15:00:00,93.27,93.34,93.1,93.32,21300.0,54.3385,54.3793,54.2395,54.3677,21300.0
2012-11-29 15:30:00,93.29,93.33,93.24,93.32,3900.0,54.3502,54.3735,54.3211,54.3677,3900.0
2012-11-30 09:30:00,93.25,93.25,93.02,93.19,4600.0,54.5189,54.5189,54.3844,54.4838,4600.0
2012-11-30 10:00:00,93.1,93.17,93.08,93.1,5500.0,54.4312,54.4721,54.4195,54.4312,5500.0
2012-11-30 10:30:00,93.2,93.28,93.2,93.27,2800.0,54.4896,54.5364,54.4896,54.5305,2800.0
2012-11-30 11:00:00,93.18,93.27,93.08,93.08,4200.0,54.4779,54.5305,54.4195,54.4195,4200.0
2012-11-30 11:30:00,93.05,93.08,92.86,92.86,17000.0,54.4019,54.4195,54.2908,54.2908,17000.0
2012-11-30 12:00:00,92.92,92.98,92.9,92.96,700.0,54.3259,54.361,54.3142,54.3493,700.0
2012-11-30 12:30:00,92.88,92.92,92.88,92.92,1100.0,54.3025,54.3259,54.3025,54.3259,1100.0
2012-11-30 13:00:00,92.91,92.94,92.87,92.87,3700.0,54.3201,54.3376,54.2967,54.2967,3700.0
2012-11-30 13:30:00,92.9,92.96,92.85,92.93,9600.0,54.3142,54.3493,54.285,54.3318,9600.0
2012-11-30 14:00:00,92.89,93.0,92.89,93.0,5900.0,54.3084,54.3727,54.3084,54.3727,5900.0
2012-11-30 14:30:00,93.0,93.0,92.92,92.98,5300.0,54.3727,54.3727,54.3259,54.361,5300.0
2012-11-30 15:00:00,93.0,93.0,92.8,92.87,15400.0,54.3727,54.3727,54.2558,54.2967,15400.0
2012-11-30 15:30:00,92.85,92.92,92.77,92.8,14500.0,54.285,54.3259,54.2382,54.2558,14500.0
2012-12-03 09:30:00,92.42,92.69,92.26,92.69,21700.0,54.0336,54.1914,53.94,54.1914,21700.0
2012-12-03 10:00:00,92.5,92.81,92.5,92.55,4500.0,54.0804,54.2616,54.0804,54.1096,4500.0
2012-12-03 10:30:00,92.65,92.65,92.51,92.51,2100.0,54.1681,54.1681,54.0862,54.0862,2100.0
2012-12-03 11:00:00,92.6,92.71,92.6,92.6,1000.0,54.1388,54.2031,54.1388,54.1388,1000.0
2012-12-03 11:30:00,92.7,92.8,92.7,92.77,1400.0,54.1973,54.2558,54.1973,54.2382,1400.0
2012-12-03 12:00:00,92.75,92.78,92.66,92.78,7200.0,54.2265,54.2441,54.1739,54.2441,7200.0
2012-12-03 12:30:00,92.78,92.78,92.59,92.65,15900.0,54.2441,54.2441,54.133,54.1681,15900.0
2012-12-03 13:00:00,92.67,92.75,92.65,92.75,700.0,54.1798,54.2265,54.1681,54.2265,700.0
2012-12-03 13:30:00,92.65,92.8,92.65,92.79,1100.0,54.1681,54.2558,54.1681,54.2499,1100.0
2012-12-03 14:00:00,92.8,92.8,92.77,92.8,1600.0,54.2558,54.2558,54.2382,54.2558,1600.0
2012-12-03 14:30:00,92.79,92.9,92.77,92.87,6500.0,54.2499,54.3142,54.2382,54.2967,6500.0
2012-12-03 15:00:00,92.87,92.88,92.85,92.85,5500.0,54.2967,54.3025,54.285,54.285,5500.0
2012-12-03 15:30:00,92.88,92.93,92.85,92.93,8800.0,54.3025,54.3318,54.285,54.3318,8800.0
2012-12-04 09:30:00,93.23,93.23,92.95,93.0,20000.0,54.5072,54.5072,54.3435,54.3727,20000.0
2012-12-04 10:00:00,93.02,93.05,93.01,93.01,1200.0,54.3844,54.4019,54.3785,54.3785,1200.0
2012-12-04 10:30:00,93.04,93.11,93.02,93.11,400.0,54.3961,54.437,54.3844,54.437,400.0
2012-12-04 11:00:00,93.11,93.11,93.11,93.11,1800.0,54.437,54.437,54.437,54.437,1800.0
2012-12-04 11:30:00,93.12,93.13,93.1,93.1,500.0,54.4428,54.4487,54.4312,54.4312,500.0
2012-12-04 12:00:00,93.12,93.12,92.93,92.94,10500.0,54.4428,54.4428,54.3318,54.3376,10500.0
2012-12-04 12:30:00,93.08,93.08,93.08,93.08,200.0,54.4195,54.4195,54.4195,54.4195,200.0
2012-12-04 13:00:00,92.99,93.09,92.99,93.08,1100.0,54.3668,54.4253,54.3668,54.4195,1100.0
2012-12-04 13:30:00,93.11,93.11,93.05,93.05,1600.0,54.437,54.437,54.4019,54.4019,1600.0
2012-12-04 14:00:00,93.05,93.07,92.97,93.0,8000.0,54.4019,54.4136,54.3551,54.3727,8000.0
2012-12-04 14:30:00,93.01,93.09,92.96,93.09,2300.0,54.3785,54.4253,54.3493,54.4253,2300.0
2012-12-04 15:00:00,93.08,93.09,93.04,93.09,3300.0,54.4195,54.4253,54.3961,54.4253,3300.0
2012-12-04 15:30:00,93.04,93.09,93.04,93.09,1800.0,54.3961,54.4253,54.3961,54.4253,1800.0
2012-12-05 09:30:00,93.36,93.41,93.22,93.27,6200.0,54.5832,54.6124,54.5013,54.5305,6200.0
2012-12-05 10:00:00,93.27,93.32,93.17,93.32,1800.0,54.5305,54.5598,54.4721,54.5598,1800.0
2012-12-05 10:30:00,93.32,93.35,93.26,93.35,1600.0,54.5598,54.5773,54.5247,54.5773,1600.0
2012-12-05 11:00:00,93.35,93.38,93.26,93.26,22600.0,54.5773,54.5949,54.5247,54.5247,22600.0
2012-12-05 11:30:00,93.28,93.32,93.15,93.15,900.0,54.5364,54.5598,54.4604,54.4604,900.0
2012-12-05 12:00:00,93.23,93.25,93.11,93.24,3800.0,54.5072,54.5189,54.437,54.513,3800.0
2012-12-05 12:30:00,93.26,93.26,93.21,93.21,600.0,54.5247,54.5247,54.4955,54.4955,600.0
2012-12-05 13:00:00,93.24,93.35,93.24,93.28,2700.0,54.513,54.5773,54.513,54.5364,2700.0
2012-12-05 13:30:00,93.31,93.45,93.3,93.45,7600.0,54.5539,54.6358,54.5481,54.6358,7600.0
2012-12-05 14:00:00,93.47,93.47,93.38,93.43,3900.0,54.6475,54.6475,54.5949,54.6241,3900.0
2012-12-05 14:30:00,93.43,93.44,93.32,93.41,4600.0,54.6241,54.6299,54.5598,54.6124,4600.0
2012-12-05 15:00:00,93.4,93.44,93.32,93.4,90800.0,54.6066,54.6299,54.5598,54.6066,90800.0
2012-12-05 15:30:00,93.4,93.41,93.32,93.41,36500.0,54.6066,54.6124,54.5598,54.6124,36500.0
2012-12-06 09:30:00,93.57,93.57,93.29,93.29,7000.0,54.7059,54.7059,54.5422,54.5422,7000.0
2012-12-06 10:00:00,93.51,93.53,93.51,93.53,2100.0,54.6709,54.6826,54.6709,54.6826,2100.0
2012-12-06 10:30:00,93.56,93.56,93.39,93.39,18300.0,54.7001,54.7001,54.6007,54.6007,18300.0
2012-12-06 11:00:00,93.38,93.64,93.38,93.59,1300.0,54.5949,54.7469,54.5949,54.7176,1300.0
2012-12-06 11:30:00,93.59,93.59,93.49,93.49,1000.0,54.7176,54.7176,54.6592,54.6592,1000.0
2012-12-06 12:00:00,93.61,93.64,93.61,93.64,4200.0,54.7293,54.7469,54.7293,54.7469,4200.0
2012-12-06 12:30:00,93.65,93.65,93.54,93.54,2300.0,54.7527,54.7527,54.6884,54.6884,2300.0
2012-12-06 13:00:00,93.6,93.67,93.49,93.67,1900.0,54.7235,54.7644,54.6592,54.7644,1900.0
2012-12-06 13:30:00,93.66,93.7,93.62,93.7,51100.0,54.7586,54.7819,54.7352,54.7819,51100.0
2012-12-06 14:00:00,93.66,93.66,93.55,93.56,3100.0,54.7586,54.7586,54.6942,54.7001,3100.0
2012-12-06 14:30:00,93.58,93.62,93.57,93.62,67400.0,54.7118,54.7352,54.7059,54.7352,67400.0
2012-12-06 15:00:00,93.56,93.61,93.56,93.58,4400.0,54.7001,54.7293,54.7001,54.7118,4400.0
2012-12-06 15:30:00,93.57,93.57,93.42,93.51,17900.0,54.7059,54.7059,54.6182,54.6709,17900.0
2012-12-07 09:30:00,92.97,92.99,92.89,92.99,7400.0,54.3551,54.3668,54.3084,54.3668,7400.0
2012-12-07 10:00:00,93.07,93.1,92.97,93.1,4600.0,54.4136,54.4312,54.3551,54.4312,4600.0
2012-12-07 10:30:00,93.08,93.1,92.98,93.01,6700.0,54.4195,54.4312,54.361,54.3785,6700.0
2012-12-07 11:00:00,93.09,93.1,92.9,93.0,6400.0,54.4253,54.4312,54.3142,54.3727,6400.0
2012-12-07 11:30:00,93.01,93.03,92.89,92.94,4800.0,54.3785,54.3902,54.3084,54.3376,4800.0
2012-12-07 12:00:00,92.93,92.93,92.69,92.88,2700.0,54.3318,54.3318,54.1914,54.3025,2700.0
2012-12-07 12:30:00,92.74,92.79,92.7,92.79,1800.0,54.2207,54.2499,54.1973,54.2499,1800.0
2012-12-07 13:00:00,92.86,92.9,92.75,92.9,4400.0,54.2908,54.3142,54.2265,54.3142,4400.0
2012-12-07 13:30:00,92.88,92.9,92.81,92.83,2800.0,54.3025,54.3142,54.2616,54.2733,2800.0
2012-12-07 14:00:00,92.8,92.93,92.8,92.9,5700.0,54.2558,54.3318,54.2558,54.3142,5700.0
2012-12-07 14:30:00,92.89,92.9,92.74,92.81,6800.0,54.3084,54.3142,54.2207,54.2616,6800.0
2012-12-07 15:00:00,92.89,92.99,92.86,92.99,9800.0,54.3084,54.3668,54.2908,54.3668,9800.0
2012-12-07 15:30:00,92.99,92.99,92.75,92.76,4400.0,54.3668,54.3668,54.2265,54.2324,4400.0
2012-12-10 09:30:00,92.85,92.95,92.84,92.93,6400.0,54.285,54.3435,54.2791,54.3318,6400.0
2012-12-10 10:00:00,92.95,93.02,92.87,93.0,3700.0,54.3435,54.3844,54.2967,54.3727,3700.0
2012-12-10 10:30:00,93.0,93.09,92.97,93.08,5600.0,54.3727,54.4253,54.3551,54.4195,5600.0
2012-12-10 11:00:00,93.08,93.09,93.0,93.04,5300.0,54.4195,54.4253,54.3727,54.3961,5300.0
2012-12-10 11:30:00,93.04,93.07,93.0,93.0,2000.0,54.3961,54.4136,54.3727,54.3727,2000.0
2012-12-10 12:00:00,93.0,93.0,92.88,92.97,3100.0,54.3727,54.3727,54.3025,54.3551,3100.0
2012-12-10 12:30:00,92.91,93.03,92.9,93.01,6600.0,54.3201,54.3902,54.3142,54.3785,6600.0
2012-12-10 13:00:00,93.01,93.09,93.0,93.09,5500.0,54.3785,54.4253,54.3727,54.4253,5500.0
2012-12-10 13:30:00,93.1,93.1,92.97,93.05,8300.0,54.4312,54.4312,54.3551,54.4019,8300.0
2012-12-10 14:00:00,93.05,93.1,92.91,93.07,20500.0,54.4019,54.4312,54.3201,54.4136,20500.0
2012-12-10 14:30:00,93.1,93.12,93.05,93.05,800.0,54.4312,54.4428,54.4019,54.4019,800.0
2012-12-10 15:00:00,93.04,93.11,93.01,93.11,4300.0,54.3961,54.437,54.3785,54.437,4300.0
2012-12-10 15:30:00,93.11,93.15,93.02,93.15,2500.0,54.437,54.4604,54.3844,54.4604,2500.0
2012-12-11 09:30:00,92.94,92.94,92.77,92.79,18300.0,54.3376,54.3376,54.2382,54.2499,18300.0
2012-12-11 10:00:00,92.78,92.88,92.77,92.78,5900.0,54.2441,54.3025,54.2382,54.2441,5900.0
2012-12-11 10:30:00,92.86,92.86,92.71,92.74,8300.0,54.2908,54.2908,54.2031,54.2207,8300.0
2012-12-11 11:00:00,92.73,92.8,92.71,92.72,800.0,54.2148,54.2558,54.2031,54.209,800.0
2012-12-11 11:30:00,92.75,92.75,92.6,92.64,7500.0,54.2265,54.2265,54.1388,54.1622,7500.0
2012-12-11 12:00:00,92.63,92.74,92.6,92.6,6000.0,54.1564,54.2207,54.1388,54.1388,6000.0
2012-12-11 12:30:00,92.65,92.71,92.59,92.65,4400.0,54.1681,54.2031,54.133,54.1681,4400.0
2012-12-11 13:00:00,92.6,92.67,92.6,92.64,2600.0,54.1388,54.1798,54.1388,54.1622,2600.0
2012-12-11 13:30:00,92.64,92.75,92.64,92.64,13300.0,54.1622,54.2265,54.1622,54.1622,13300.0
2012-12-11 14:00:00,92.73,92.73,92.65,92.68,8700.0,54.2148,54.2148,54.1681,54.1856,8700.0
2012-12-11 14:30:00,92.68,92.73,92.68,92.71,7400.0,54.1856,54.2148,54.1856,54.2031,7400.0
2012-12-11 15:00:00,92.68,92.8,92.68,92.8,1300.0,54.1856,54.2558,54.1856,54.2558,1300.0
2012-12-11 15:30:00,92.75,92.84,92.71,92.71,2300.0,54.2265,54.2791,54.2031,54.2031,2300.0
2012-12-12 09:30:00,92.67,92.67,92.56,92.58,5000.0,54.1798,54.1798,54.1154,54.1271,5000.0
2012-12-12 10:00:00,92.57,92.58,92.42,92.49,5100.0,54.1213,54.1271,54.0336,54.0745,5100.0
2012-12-12 10:30:00,92.47,92.58,92.4,92.58,5900.0,54.0628,54.1271,54.0219,54.1271,5900.0
2012-12-12 11:00:00,92.58,92.58,92.5,92.5,6300.0,54.1271,54.1271,54.0804,54.0804,6300.0
2012-12-12 11:30:00,92.49,92.69,92.49,92.67,5000.0,54.0745,54.1914,54.0745,54.1798,5000.0
2012-12-12 12:00:00,92.67,92.7,92.62,92.7,3400.0,54.1798,54.1973,54.1505,54.1973,3400.0
2012-12-12 12:30:00,92.7,92.7,92.12,92.12,11700.0,54.1973,54.1973,53.8582,53.8582,11700.0
2012-12-12 13:00:00,92.14,92.33,92.13,92.21,7400.0,53.8699,53.981,53.864,53.9108,7400.0
2012-12-12 13:30:00,92.19,92.27,92.13,92.2,8300.0,53.8991,53.9459,53.864,53.905,8300.0
2012-12-12 14:00:00,92.32,92.36,92.18,92.31,6500.0,53.9751,53.9985,53.8933,53.9693,6500.0
2012-12-12 14:30:00,92.29,92.31,92.17,92.21,11500.0,53.9576,53.9693,53.8874,53.9108,11500.0
2012-12-12 15:00:00,92.2,92.23,92.14,92.14,6500.0,53.905,53.9225,53.8699,53.8699,6500.0
2012-12-12 15:30:00,92.16,92.17,92.0,92.05,20500.0,53.8816,53.8874,53.788,53.8173,20500.0
2012-12-13 09:30:00,91.95,91.95,91.75,91.78,45000.0,53.7588,53.7588,53.6419,53.6594,45000.0
2012-12-13 10:00:00,91.75,91.84,91.73,91.78,8400.0,53.6419,53.6945,53.6302,53.6594,8400.0
2012-12-13 10:30:00,91.76,91.85,91.76,91.85,1600.0,53.6477,53.7003,53.6477,53.7003,1600.0
2012-12-13 11:00:00,91.88,92.04,91.81,92.04,1600.0,53.7179,53.8114,53.677,53.8114,1600.0
2012-12-13 11:30:00,91.95,92.11,91.95,92.05,1600.0,53.7588,53.8523,53.7588,53.8173,1600.0
2012-12-13 12:00:00,91.95,92.05,91.95,91.99,6100.0,53.7588,53.8173,53.7588,53.7822,6100.0
2012-12-13 12:30:00,92.06,92.1,91.95,92.05,14000.0,53.8231,53.8465,53.7588,53.8173,14000.0
2012-12-13 13:00:00,91.99,92.01,91.78,91.78,5400.0,53.7822,53.7939,53.6594,53.6594,5400.0
2012-12-13 13:30:00,91.79,91.9,91.79,91.84,3700.0,53.6653,53.7296,53.6653,53.6945,3700.0
2012-12-13 14:00:00,91.84,91.96,91.78,91.86,25500.0,53.6945,53.7647,53.6594,53.7062,25500.0
2012-12-13 14:30:00,91.85,91.87,91.75,91.76,5800.0,53.7003,53.712,53.6419,53.6477,5800.0
2012-12-13 15:00:00,91.71,91.87,91.68,91.81,14600.0,53.6185,53.712,53.6009,53.677,14600.0
2012-12-13 15:30:00,91.87,91.89,91.81,91.88,1300.0,53.712,53.7237,53.677,53.7179,1300.0
2012-12-14 09:30:00,92.22,92.31,92.19,92.27,21600.0,53.9167,53.9693,53.8991,53.9459,21600.0
2012-12-14 10:00:00,92.27,92.27,92.15,92.2,74900.0,53.9459,53.9459,53.8757,53.905,74900.0
2012-12-14 10:30:00,92.25,92.26,92.17,92.18,2900.0,53.9342,53.94,53.8874,53.8933,2900.0
2012-12-14 11:00:00,92.21,92.3,92.21,92.3,2600.0,53.9108,53.9634,53.9108,53.9634,2600.0
2012-12-14 11:30:00,92.33,92.4,92.2,92.3,39700.0,53.981,54.0219,53.905,53.9634,39700.0
2012-12-14 12:00:00,92.24,92.25,92.2,92.2,1700.0,53.9284,53.9342,53.905,53.905,1700.0
2012-12-14 12:30:00,92.34,92.4,92.2,92.32,5700.0,53.9868,54.0219,53.905,53.9751,5700.0
2012-12-14 13:00:00,92.38,92.42,92.33,92.33,1600.0,54.0102,54.0336,53.981,53.981,1600.0
2012-12-14 13:30:00,92.37,92.4,92.1,92.1,5100.0,54.0044,54.0219,53.8465,53.8465,5100.0
2012-12-14 14:00:00,92.34,92.34,92.04,92.14,8100.0,53.9868,53.9868,53.8114,53.8699,8100.0
2012-12-14 14:30:00,92.15,92.2,92.11,92.2,2700.0,53.8757,53.905,53.8523,53.905,2700.0
2012-12-14 15:00:00,92.1,92.2,92.04,92.17,4100.0,53.8465,53.905,53.8114,53.8874,4100.0
2012-12-14 15:30:00,92.1,92.32,92.05,92.21,16400.0,53.8465,53.9751,53.8173,53.9108,16400.0
2012-12-17 09:30:00,92.29,92.31,92.22,92.31,11900.0,53.9576,53.9693,53.9167,53.9693,11900.0
2012-12-17 10:00:00,92.27,92.29,92.21,92.29,1900.0,53.9459,53.9576,53.9108,53.9576,1900.0
2012-12-17 10:30:00,92.2,92.29,92.2,92.24,2700.0,53.905,53.9576,53.905,53.9284,2700.0
2012-12-17 11:00:00,92.2,92.2,92.08,92.08,2200.0,53.905,53.905,53.8348,53.8348,2200.0
2012-12-17 11:30:00,92.01,92.08,91.9,92.01,2900.0,53.7939,53.8348,53.7296,53.7939,2900.0
2012-12-17 12:00:00,92.12,92.12,91.95,91.99,1700.0,53.8582,53.8582,53.7588,53.7822,1700.0
2012-12-17 12:30:00,92.0,92.0,91.92,91.92,2500.0,53.788,53.788,53.7413,53.7413,2500.0
2012-12-17 13:00:00,91.95,92.0,91.87,91.92,3600.0,53.7588,53.788,53.712,53.7413,3600.0
2012-12-17 13:30:00,91.91,92.01,91.91,91.97,6200.0,53.7354,53.7939,53.7354,53.7705,6200.0
2012-12-17 14:00:00,91.96,92.01,91.95,92.0,11700.0,53.7647,53.7939,53.7588,53.788,11700.0
2012-12-17 14:30:00,91.98,92.0,91.83,91.85,4700.0,53.7763,53.788,53.6886,53.7003,4700.0
2012-12-17 15:00:00,91.82,91.82,91.64,91.75,25400.0,53.6828,53.6828,53.5776,53.6419,25400.0
2012-12-17 15:30:00,91.73,91.73,91.63,91.64,7600.0,53.6302,53.6302,53.5717,53.5776,7600.0
2012-12-18 09:30:00,91.5,91.63,91.5,91.61,12500.0,53.4957,53.5717,53.4957,53.56,12500.0
2012-12-18 10:00:00,91.62,91.62,91.56,91.56,3000.0,53.5659,53.5659,53.5308,53.5308,3000.0
2012-12-18 10:30:00,91.62,91.62,91.39,91.47,17700.0,53.5659,53.5659,53.4314,53.4782,17700.0
2012-12-18 11:00:00,91.45,91.48,91.27,91.29,5500.0,53.4665,53.484,53.3612,53.3729,5500.0
2012-12-18 11:30:00,91.29,91.36,91.22,91.27,25100.0,53.3729,53.4139,53.332,53.3612,25100.0
2012-12-18 12:00:00,91.35,91.38,91.33,91.38,3000.0,53.408,53.4256,53.3963,53.4256,3000.0
2012-12-18 12:30:00,91.3,91.36,91.21,91.22,21900.0,53.3788,53.4139,53.3262,53.332,21900.0
2012-12-18 13:00:00,91.18,91.21,91.13,91.2,11400.0,53.3086,53.3262,53.2794,53.3203,11400.0
2012-12-18 13:30:00,91.24,91.25,91.0,91.0,15700.0,53.3437,53.3495,53.2034,53.2034,15700.0
2012-12-18 14:00:00,91.01,91.05,90.82,90.9,7500.0,53.2092,53.2326,53.0981,53.1449,7500.0
2012-12-18 14:30:00,90.94,91.04,90.91,90.94,7700.0,53.1683,53.2268,53.1508,53.1683,7700.0
2012-12-18 15:00:00,91.0,91.21,91.0,91.11,8600.0,53.2034,53.3262,53.2034,53.2677,8600.0
2012-12-18 15:30:00,91.16,91.21,91.06,91.09,3200.0,53.2969,53.3262,53.2385,53.256,3200.0
2012-12-19 09:30:00,91.16,91.47,91.16,91.44,88800.0,53.2969,53.4782,53.2969,53.4606,88800.0
2012-12-19 10:00:00,91.44,91.57,91.44,91.57,21700.0,53.4606,53.5366,53.4606,53.5366,21700.0
2012-12-19 10:30:00,91.57,91.65,91.55,91.63,9500.0,53.5366,53.5834,53.5249,53.5717,9500.0
2012-12-19 11:00:00,91.65,91.65,91.49,91.61,14500.0,53.5834,53.5834,53.4899,53.56,14500.0
2012-12-19 11:30:00,91.55,91.6,91.48,91.48,3000.0,53.5249,53.5542,53.484,53.484,3000.0
2012-12-19 12:00:00,91.53,91.53,91.43,91.49,16600.0,53.5132,53.5132,53.4548,53.4899,16600.0
2012-12-19 12:30:00,91.5,91.5,91.39,91.39,7200.0,53.4957,53.4957,53.4314,53.4314,7200.0
2012-12-19 13:00:00,91.42,91.46,91.35,91.36,5800.0,53.4489,53.4723,53.408,53.4139,5800.0
2012-12-19 13:30:00,91.36,91.53,91.36,91.41,7500.0,53.4139,53.5132,53.4139,53.4431,7500.0
2012-12-19 14:00:00,91.47,91.52,91.46,91.48,2400.0,53.4782,53.5074,53.4723,53.484,2400.0
2012-12-19 14:30:00,91.48,91.51,91.4,91.47,7900.0,53.484,53.5016,53.4372,53.4782,7900.0
2012-12-19 15:00:00,91.46,91.46,91.3,91.3,8700.0,53.4723,53.4723,53.3788,53.3788,8700.0
2012-12-19 15:30:00,91.3,91.38,91.26,91.38,2500.0,53.3788,53.4256,53.3554,53.4256,2500.0
2012-12-20 09:30:00,91.47,91.73,91.47,91.62,1700.0,53.4782,53.6302,53.4782,53.5659,1700.0
2012-12-20 10:00:00,91.71,91.71,91.56,91.62,3300.0,53.6185,53.6185,53.5308,53.5659,3300.0
2012-12-20 10:30:00,91.65,91.66,91.59,91.63,6200.0,53.5834,53.5893,53.5483,53.5717,6200.0
2012-12-20 11:00:00,91.56,91.66,91.55,91.66,700.0,53.5308,53.5893,53.5249,53.5893,700.0
2012-12-20 11:30:00,91.55,91.61,91.45,91.5,1200.0,53.5249,53.56,53.4665,53.4957,1200.0
2012-12-20 12:00:00,91.5,91.5,91.5,91.5,0.0,53.4957,53.4957,53.4957,53.4957,0.0
2012-12-20 12:30:00,91.63,91.64,91.63,91.64,5500.0,53.5717,53.5776,53.5717,53.5776,5500.0
2012-12-20 13:00:00,91.69,91.69,91.6,91.66,3800.0,53.6068,53.6068,53.5542,53.5893,3800.0
2012-12-20 13:30:00,91.63,91.65,91.56,91.56,4000.0,53.5717,53.5834,53.5308,53.5308,4000.0
2012-12-20 14:00:00,91.57,91.57,91.45,91.56,10400.0,53.5366,53.5366,53.4665,53.5308,10400.0
2012-12-20 14:30:00,91.54,91.61,91.49,91.61,1500.0,53.5191,53.56,53.4899,53.56,1500.0
2012-12-20 15:00:00,91.71,91.72,91.62,91.62,44200.0,53.6185,53.6243,53.5659,53.5659,44200.0
2012-12-20 15:30:00,91.66,91.68,91.46,91.46,5300.0,53.5893,53.6009,53.4723,53.4723,5300.0
2012-12-21 09:30:00,91.71,91.88,91.71,91.83,2700.0,53.6185,53.7179,53.6185,53.6886,2700.0
2012-12-21 10:00:00,91.87,91.88,91.71,91.71,1400.0,53.712,53.7179,53.6185,53.6185,1400.0
2012-12-21 10:30:00,91.78,92.0,91.78,92.0,22100.0,53.6594,53.788,53.6594,53.788,22100.0
2012-12-21 11:00:00,91.88,92.0,91.88,91.98,1500.0,53.7179,53.788,53.7179,53.7763,1500.0
2012-12-21 11:30:00,91.99,92.13,91.99,92.13,6600.0,53.7822,53.864,53.7822,53.864,6600.0
2012-12-21 12:00:00,92.13,92.15,92.1,92.14,1300.0,53.864,53.8757,53.8465,53.8699,1300.0
2012-12-21 12:30:00,92.13,92.14,92.08,92.08,2400.0,53.864,53.8699,53.8348,53.8348,2400.0
2012-12-21 13:00:00,92.12,92.14,92.0,92.11,4100.0,53.8582,53.8699,53.788,53.8523,4100.0
2012-12-21 13:30:00,92.0,92.09,91.98,92.08,6300.0,53.788,53.8407,53.7763,53.8348,6300.0
2012-12-21 14:00:00,92.09,92.09,91.99,92.09,6200.0,53.8407,53.8407,53.7822,53.8407,6200.0
2012-12-21 14:30:00,92.08,92.09,92.0,92.0,2500.0,53.8348,53.8407,53.788,53.788,2500.0
2012-12-21 15:00:00,92.08,92.08,92.01,92.01,2200.0,53.8348,53.8348,53.7939,53.7939,2200.0
2012-12-21 15:30:00,92.0,92.01,91.98,91.98,3400.0,53.788,53.7939,53.7763,53.7763,3400.0
2012-12-24 09:30:00,91.39,91.6,91.36,91.51,8300.0,53.7599,53.8834,53.7422,53.8305,8300.0
2012-12-24 10:00:00,91.49,91.54,91.36,91.37,20700.0,53.8187,53.8481,53.7422,53.7481,20700.0
2012-12-24 10:30:00,91.38,91.47,91.38,91.47,3800.0,53.754,53.8069,53.754,53.8069,3800.0
2012-12-24 11:00:00,91.47,91.5,91.46,91.46,8400.0,53.8069,53.8246,53.801,53.801,8400.0
2012-12-24 11:30:00,91.46,91.49,91.44,91.49,4200.0,53.801,53.8187,53.7893,53.8187,4200.0
2012-12-24 12:00:00,91.42,91.52,91.4,91.5,43500.0,53.7775,53.8363,53.7657,53.8246,43500.0
2012-12-24 12:30:00,91.48,91.5,91.4,91.46,4000.0,53.8128,53.8246,53.7657,53.801,4000.0
2012-12-26 09:30:00,91.6,91.79,91.6,91.6,36000.0,53.8834,53.9952,53.8834,53.8834,36000.0
2012-12-26 10:00:00,91.62,91.78,91.62,91.74,8800.0,53.8952,53.9893,53.8952,53.9658,8800.0
2012-12-26 10:30:00,91.67,91.7,91.67,91.7,2100.0,53.9246,53.9422,53.9246,53.9422,2100.0
2012-12-26 11:00:00,91.7,91.76,91.62,91.68,19700.0,53.9422,53.9775,53.8952,53.9305,19700.0
2012-12-26 11:30:00,91.68,91.74,91.65,91.66,6900.0,53.9305,53.9658,53.9128,53.9187,6900.0
2012-12-26 12:00:00,91.62,91.72,91.59,91.66,5800.0,53.8952,53.954,53.8775,53.9187,5800.0
2012-12-26 12:30:00,91.58,91.67,91.58,91.67,700.0,53.8716,53.9246,53.8716,53.9246,700.0
2012-12-26 13:00:00,91.68,91.73,91.68,91.73,1400.0,53.9305,53.9599,53.9305,53.9599,1400.0
2012-12-26 13:30:00,91.66,91.69,91.58,91.6,8800.0,53.9187,53.9363,53.8716,53.8834,8800.0
2012-12-26 14:00:00,91.58,91.66,91.58,91.63,9200.0,53.8716,53.9187,53.8716,53.901,9200.0
2012-12-26 14:30:00,91.64,91.66,91.62,91.66,6300.0,53.9069,53.9187,53.8952,53.9187,6300.0
2012-12-26 15:00:00,91.63,91.63,91.46,91.46,5600.0,53.901,53.901,53.801,53.801,5600.0
2012-12-26 15:30:00,91.54,91.56,91.48,91.54,6600.0,53.8481,53.8599,53.8128,53.8481,6600.0
2012-12-27 09:30:00,91.95,91.95,91.72,91.79,3900.0,54.0893,54.0893,53.954,53.9952,3900.0
2012-12-27 10:00:00,91.78,91.99,91.78,91.92,4300.0,53.9893,54.1128,53.9893,54.0716,4300.0
2012-12-27 10:30:00,91.98,92.05,91.93,92.02,1000.0,54.1069,54.1481,54.0775,54.1305,1000.0
2012-12-27 11:00:00,91.94,92.09,91.94,92.09,8100.0,54.0834,54.1716,54.0834,54.1716,8100.0
2012-12-27 11:30:00,92.02,92.17,92.01,92.08,32800.0,54.1305,54.2187,54.1246,54.1658,32800.0
2012-12-27 12:00:00,92.07,92.14,91.98,92.13,3500.0,54.1599,54.2011,54.1069,54.1952,3500.0
2012-12-27 12:30:00,92.09,92.1,92.04,92.08,4100.0,54.1716,54.1775,54.1422,54.1658,4100.0
2012-12-27 13:00:00,92.14,92.14,92.14,92.14,400.0,54.2011,54.2011,54.2011,54.2011,400.0
2012-12-27 13:30:00,92.15,92.29,92.12,92.29,3500.0,54.2069,54.2893,54.1893,54.2893,3500.0
2012-12-27 14:00:00,92.18,92.32,92.18,92.29,9700.0,54.2246,54.3069,54.2246,54.2893,9700.0
2012-12-27 14:30:00,92.33,92.33,92.17,92.26,9000.0,54.3128,54.3128,54.2187,54.2716,9000.0
2012-12-27 15:00:00,92.24,92.24,92.12,92.15,1600.0,54.2599,54.2599,54.1893,54.2069,1600.0
2012-12-27 15:30:00,92.18,92.19,92.01,92.13,5200.0,54.2246,54.2305,54.1246,54.1952,5200.0
2012-12-28 09:30:00,92.5,92.6,92.36,92.48,3300.0,54.4128,54.4716,54.3305,54.4011,3300.0
2012-12-28 10:00:00,92.48,92.49,92.44,92.47,2000.0,54.4011,54.4069,54.3775,54.3952,2000.0
2012-12-28 10:30:00,92.49,92.49,92.37,92.37,400.0,54.4069,54.4069,54.3363,54.3363,400.0
2012-12-28 11:00:00,92.4,92.47,92.36,92.36,2600.0,54.354,54.3952,54.3305,54.3305,2600.0
2012-12-28 11:30:00,92.42,92.45,92.35,92.4,700.0,54.3658,54.3834,54.3246,54.354,700.0
2012-12-28 12:00:00,92.35,92.37,92.27,92.3,27200.0,54.3246,54.3363,54.2775,54.2952,27200.0
2012-12-28 12:30:00,92.3,92.39,92.29,92.34,40800.0,54.2952,54.3481,54.2893,54.3187,40800.0
2012-12-28 13:00:00,92.41,92.45,92.33,92.33,13100.0,54.3599,54.3834,54.3128,54.3128,13100.0
2012-12-28 13:30:00,92.4,92.45,92.35,92.45,2500.0,54.354,54.3834,54.3246,54.3834,2500.0
2012-12-28 14:00:00,92.45,92.48,92.39,92.48,4900.0,54.3834,54.4011,54.3481,54.4011,4900.0
2012-12-28 14:30:00,92.41,92.49,92.4,92.41,5000.0,54.3599,54.4069,54.354,54.3599,5000.0
2012-12-28 15:00:00,92.46,92.47,92.44,92.47,700.0,54.3893,54.3952,54.3775,54.3952,700.0
2012-12-28 15:30:00,92.46,92.56,92.44,92.56,7800.0,54.3893,54.4481,54.3775,54.4481,7800.0
2012-12-31 09:30:00,92.39,92.46,92.2,92.2,27900.0,54.3481,54.3893,54.2363,54.2363,27900.0
2012-12-31 10:00:00,92.15,92.18,92.06,92.18,2800.0,54.2069,54.2246,54.154,54.2246,2800.0
2012-12-31 10:30:00,92.09,92.2,92.07,92.2,1400.0,54.1716,54.2363,54.1599,54.2363,1400.0
2012-12-31 11:00:00,92.18,92.19,92.08,92.16,3700.0,54.2246,54.2305,54.1658,54.2128,3700.0
2012-12-31 11:30:00,92.14,92.16,92.1,92.1,6700.0,54.2011,54.2128,54.1775,54.1775,6700.0
2012-12-31 12:00:00,92.11,92.14,92.07,92.11,9800.0,54.1834,54.2011,54.1599,54.1834,9800.0
2012-12-31 12:30:00,92.06,92.06,91.84,91.9,8500.0,54.154,54.154,54.0246,54.0599,8500.0
2012-12-31 13:00:00,91.9,91.9,91.7,91.73,5700.0,54.0599,54.0599,53.9422,53.9599,5700.0
2012-12-31 13:30:00,91.69,91.83,91.68,91.83,6100.0,53.9363,54.0187,53.9305,54.0187,6100.0
2012-12-31 14:00:00,91.82,91.82,91.55,91.75,27600.0,54.0128,54.0128,53.854,53.9716,27600.0
2012-12-31 14:30:00,91.7,91.73,91.61,91.72,5600.0,53.9422,53.9599,53.8893,53.954,5600.0
2012-12-31 15:00:00,91.72,91.72,91.61,91.64,2200.0,53.954,53.954,53.8893,53.9069,2200.0
2012-12-31 15:30:00,91.64,91.71,91.62,91.7,4400.0,53.9069,53.9481,53.8952,53.9422,4400.0
2013-01-02 09:30:00,91.72,91.72,91.35,91.39,15600.0,53.954,53.954,53.7363,53.7599,15600.0
2013-01-02 10:00:00,91.39,91.39,91.17,91.17,22500.0,53.7599,53.7599,53.6305,53.6305,22500.0
2013-01-02 10:30:00,91.16,91.19,91.1,91.19,13400.0,53.6246,53.6422,53.5893,53.6422,13400.0
2013-01-02 11:00:00,91.18,91.28,91.17,91.28,8700.0,53.6363,53.6952,53.6305,53.6952,8700.0
2013-01-02 11:30:00,91.27,91.28,91.24,91.24,1400.0,53.6893,53.6952,53.6716,53.6716,1400.0
2013-01-02 12:00:00,91.25,91.32,91.25,91.28,5100.0,53.6775,53.7187,53.6775,53.6952,5100.0
2013-01-02 12:30:00,91.3,91.37,91.29,91.35,2800.0,53.7069,53.7481,53.701,53.7363,2800.0
2013-01-02 13:00:00,91.34,91.34,91.27,91.32,3900.0,53.7305,53.7305,53.6893,53.7187,3900.0
2013-01-02 13:30:00,91.31,91.34,91.29,91.32,13200.0,53.7128,53.7305,53.701,53.7187,13200.0
2013-01-02 14:00:00,91.32,91.32,91.31,91.31,1600.0,53.7187,53.7187,53.7128,53.7128,1600.0
2013-01-02 14:30:00,91.29,91.3,91.22,91.27,7900.0,53.701,53.7069,53.6599,53.6893,7900.0
2013-01-02 15:00:00,91.29,91.29,91.19,91.21,9900.0,53.701,53.701,53.6422,53.654,9900.0
2013-01-02 15:30:00,91.28,91.35,91.28,91.33,8100.0,53.6952,53.7363,53.6952,53.7246,8100.0
2013-01-03 09:30:00,91.22,91.31,91.18,91.29,21900.0,53.6599,53.7128,53.6363,53.701,21900.0
2013-01-03 10:00:00,91.3,91.31,91.15,91.2,30700.0,53.7069,53.7128,53.6187,53.6481,30700.0
2013-01-03 10:30:00,91.16,91.18,91.04,91.15,10500.0,53.6246,53.6363,53.554,53.6187,10500.0
2013-01-03 11:00:00,91.15,91.15,91.07,91.13,1400.0,53.6187,53.6187,53.5716,53.6069,1400.0
2013-01-03 11:30:00,91.12,91.15,91.1,91.15,1000.0,53.601,53.6187,53.5893,53.6187,1000.0
2013-01-03 12:00:00,91.13,91.15,91.06,91.13,4200.0,53.6069,53.6187,53.5657,53.6069,4200.0
2013-01-03 12:30:00,91.12,91.12,91.01,91.05,4800.0,53.601,53.601,53.5363,53.5599,4800.0
2013-01-03 13:00:00,91.08,91.13,91.03,91.12,8800.0,53.5775,53.6069,53.5481,53.601,8800.0
2013-01-03 13:30:00,91.05,91.11,91.05,91.11,3300.0,53.5599,53.5952,53.5599,53.5952,3300.0
2013-01-03 14:00:00,91.06,91.06,90.7,90.83,22700.0,53.5657,53.5657,53.354,53.4304,22700.0
2013-01-03 14:30:00,90.91,90.91,90.52,90.67,28900.0,53.4775,53.4775,53.2481,53.3363,28900.0
2013-01-03 15:00:00,90.67,90.75,90.58,90.58,2000.0,53.3363,53.3834,53.2834,53.2834,2000.0
2013-01-03 15:30:00,90.63,90.63,90.51,90.53,14200.0,53.3128,53.3128,53.2422,53.254,14200.0
2013-01-04 09:30:00,90.4,90.57,90.4,90.5,24700.0,53.1775,53.2775,53.1775,53.2363,24700.0
2013-01-04 10:00:00,90.39,90.41,90.27,90.27,4000.0,53.1716,53.1834,53.101,53.101,4000.0
2013-01-04 10:30:00,90.35,90.4,90.29,90.38,5900.0,53.1481,53.1775,53.1128,53.1657,5900.0
2013-01-04 11:00:00,90.39,90.46,90.28,90.37,9700.0,53.1716,53.2128,53.1069,53.1599,9700.0
2013-01-04 11:30:00,90.35,90.54,90.35,90.54,3500.0,53.1481,53.2599,53.1481,53.2599,3500.0
2013-01-04 12:00:00,90.47,90.54,90.43,90.43,7500.0,53.2187,53.2599,53.1951,53.1951,7500.0
2013-01-04 12:30:00,90.39,90.6,90.39,90.6,6600.0,53.1716,53.2952,53.1716,53.2952,6600.0
2013-01-04 13:00:00,90.6,90.62,90.54,90.62,10200.0,53.2952,53.3069,53.2599,53.3069,10200.0
2013-01-04 13:30:00,90.6,90.61,90.5,90.5,12800.0,53.2952,53.301,53.2363,53.2363,12800.0
2013-01-04 14:00:00,90.6,90.65,90.52,90.65,10400.0,53.2952,53.3246,53.2481,53.3246,10400.0
2013-01-04 14:30:00,90.67,90.81,90.63,90.81,10300.0,53.3363,53.4187,53.3128,53.4187,10300.0
2013-01-04 15:00:00,90.78,90.92,90.72,90.87,5300.0,53.401,53.4834,53.3657,53.454,5300.0
2013-01-04 15:30:00,90.88,91.07,90.68,90.72,10000.0,53.4599,53.5716,53.3422,53.3657,10000.0
2013-01-07 09:30:00,90.74,90.99,90.74,90.92,10100.0,53.3775,53.5246,53.3775,53.4834,10100.0
2013-01-07 10:00:00,90.92,90.97,90.92,90.97,1300.0,53.4834,53.5128,53.4834,53.5128,1300.0
2013-01-07 10:30:00,90.93,90.95,90.88,90.92,15500.0,53.4893,53.501,53.4599,53.4834,15500.0
2013-01-07 11:00:00,90.93,91.03,90.93,91.03,1200.0,53.4893,53.5481,53.4893,53.5481,1200.0
2013-01-07 11:30:00,90.94,91.07,90.93,91.07,1700.0,53.4952,53.5716,53.4893,53.5716,1700.0
2013-01-07 12:00:00,91.07,91.27,91.07,91.18,16200.0,53.5716,53.6893,53.5716,53.6363,16200.0
2013-01-07 12:30:00,91.19,91.24,91.17,91.2,3500.0,53.6422,53.6716,53.6305,53.6481,3500.0
2013-01-07 13:00:00,91.19,91.23,91.14,91.22,6200.0,53.6422,53.6657,53.6128,53.6599,6200.0
2013-01-07 13:30:00,91.22,91.23,91.16,91.17,9600.0,53.6599,53.6657,53.6246,53.6305,9600.0
2013-01-07 14:00:00,91.23,91.26,91.18,91.26,17400.0,53.6657,53.6834,53.6363,53.6834,17400.0
2013-01-07 14:30:00,91.24,91.24,91.11,91.11,5600.0,53.6716,53.6716,53.5952,53.5952,5600.0
2013-01-07 15:00:00,91.11,91.19,91.11,91.14,2600.0,53.5952,53.6422,53.5952,53.6128,2600.0
2013-01-07 15:30:00,91.16,91.24,91.16,91.19,4400.0,53.6246,53.6716,53.6246,53.6422,4400.0
2013-01-08 09:30:00,91.5,91.5,91.3,91.44,2800.0,53.8246,53.8246,53.7069,53.7893,2800.0
2013-01-08 10:00:00,91.35,91.46,91.34,91.46,2400.0,53.7363,53.801,53.7305,53.801,2400.0
2013-01-08 10:30:00,91.45,91.46,91.45,91.46,600.0,53.7952,53.801,53.7952,53.801,600.0
2013-01-08 11:00:00,91.43,91.45,91.43,91.45,200.0,53.7834,53.7952,53.7834,53.7952,200.0
2013-01-08 11:30:00,91.43,91.47,91.39,91.41,4900.0,53.7834,53.8069,53.7599,53.7716,4900.0
2013-01-08 12:00:00,91.42,91.48,91.3,91.41,4400.0,53.7775,53.8128,53.7069,53.7716,4400.0
2013-01-08 12:30:00,91.46,91.47,91.42,91.45,4200.0,53.801,53.8069,53.7775,53.7952,4200.0
2013-01-08 13:00:00,91.44,91.47,91.43,91.47,4800.0,53.7893,53.8069,53.7834,53.8069,4800.0
2013-01-08 13:30:00,91.45,91.47,91.36,91.45,6400.0,53.7952,53.8069,53.7422,53.7952,6400.0
2013-01-08 14:00:00,91.45,91.56,91.45,91.56,6300.0,53.7952,53.8599,53.7952,53.8599,6300.0
2013-01-08 14:30:00,91.6,91.66,91.57,91.57,19600.0,53.8834,53.9187,53.8657,53.8657,19600.0
2013-01-08 15:00:00,91.56,91.58,91.44,91.44,53200.0,53.8599,53.8716,53.7893,53.7893,53200.0
2013-01-08 15:30:00,91.44,91.53,91.34,91.37,29600.0,53.7893,53.8422,53.7305,53.7481,29600.0
2013-01-09 09:30:00,91.53,91.53,91.26,91.26,5900.0,53.8422,53.8422,53.6834,53.6834,5900.0
2013-01-09 10:00:00,91.25,91.3,91.17,91.19,7600.0,53.6775,53.7069,53.6305,53.6422,7600.0
2013-01-09 10:30:00,91.19,91.28,91.16,91.19,34600.0,53.6422,53.6952,53.6246,53.6422,34600.0
2013-01-09 11:00:00,91.19,91.3,91.15,91.15,10800.0,53.6422,53.7069,53.6187,53.6187,10800.0
2013-01-09 11:30:00,91.15,91.25,91.15,91.16,2000.0,53.6187,53.6775,53.6187,53.6246,2000.0
2013-01-09 12:00:00,91.2,91.23,91.18,91.22,3100.0,53.6481,53.6657,53.6363,53.6599,3100.0
2013-01-09 12:30:00,91.23,91.43,91.19,91.39,2700.0,53.6657,53.7834,53.6422,53.7599,2700.0
2013-01-09 13:00:00,91.35,91.35,91.19,91.25,6200.0,53.7363,53.7363,53.6422,53.6775,6200.0
2013-01-09 13:30:00,91.28,91.36,91.21,91.36,3100.0,53.6952,53.7422,53.654,53.7422,3100.0
2013-01-09 14:00:00,91.25,91.4,91.25,91.39,8000.0,53.6775,53.7657,53.6775,53.7599,8000.0
2013-01-09 14:30:00,91.3,91.39,91.29,91.33,7900.0,53.7069,53.7599,53.701,53.7246,7900.0
2013-01-09 15:00:00,91.3,91.35,91.3,91.3,8500.0,53.7069,53.7363,53.7069,53.7069,8500.0
2013-01-09 15:30:00,91.31,91.39,91.26,91.26,7600.0,53.7128,53.7599,53.6834,53.6834,7600.0
2013-01-10 09:30:00,91.0,91.12,90.94,90.94,16300.0,53.5304,53.601,53.4952,53.4952,16300.0
2013-01-10 10:00:00,90.97,91.1,90.96,90.97,4100.0,53.5128,53.5893,53.5069,53.5128,4100.0
2013-01-10 10:30:00,91.0,91.16,91.0,91.08,3000.0,53.5304,53.6246,53.5304,53.5775,3000.0
2013-01-10 11:00:00,91.05,91.05,90.96,91.03,4900.0,53.5599,53.5599,53.5069,53.5481,4900.0
2013-01-10 11:30:00,91.05,91.05,91.02,91.02,900.0,53.5599,53.5599,53.5422,53.5422,900.0
2013-01-10 12:00:00,91.04,91.12,91.04,91.12,600.0,53.554,53.601,53.554,53.601,600.0
2013-01-10 12:30:00,91.12,91.21,91.01,91.11,3700.0,53.601,53.654,53.5363,53.5952,3700.0
2013-01-10 13:00:00,91.2,91.33,91.2,91.33,2400.0,53.6481,53.7246,53.6481,53.7246,2400.0
2013-01-10 13:30:00,91.33,91.33,91.22,91.23,3900.0,53.7246,53.7246,53.6599,53.6657,3900.0
2013-01-10 14:00:00,91.3,91.37,91.22,91.35,10500.0,53.7069,53.7481,53.6599,53.7363,10500.0
2013-01-10 14:30:00,91.37,91.44,91.3,91.3,21100.0,53.7481,53.7893,53.7069,53.7069,21100.0
2013-01-10 15:00:00,91.29,91.33,91.17,91.21,7800.0,53.701,53.7246,53.6305,53.654,7800.0
2013-01-10 15:30:00,91.3,91.31,91.19,91.25,5300.0,53.7069,53.7128,53.6422,53.6775,5300.0
2013-01-11 09:30:00,90.89,91.06,90.85,90.99,25500.0,53.4657,53.5657,53.4422,53.5246,25500.0
2013-01-11 10:00:00,90.94,91.03,90.93,91.0,11400.0,53.4952,53.5481,53.4893,53.5304,11400.0
2013-01-11 10:30:00,91.03,91.1,90.94,90.94,9500.0,53.5481,53.5893,53.4952,53.4952,9500.0
2013-01-11 11:00:00,90.95,91.08,90.94,91.0,13600.0,53.501,53.5775,53.4952,53.5304,13600.0
2013-01-11 11:30:00,90.97,91.1,90.97,91.05,1600.0,53.5128,53.5893,53.5128,53.5599,1600.0
2013-01-11 12:00:00,91.15,91.15,91.02,91.15,17400.0,53.6187,53.6187,53.5422,53.6187,17400.0
2013-01-11 12:30:00,91.18,91.25,91.13,91.2,3600.0,53.6363,53.6775,53.6069,53.6481,3600.0
2013-01-11 13:00:00,91.22,91.37,91.22,91.37,18900.0,53.6599,53.7481,53.6599,53.7481,18900.0
2013-01-11 13:30:00,91.39,91.53,91.39,91.49,7000.0,53.7599,53.8422,53.7599,53.8187,7000.0
2013-01-11 14:00:00,91.5,91.51,91.4,91.46,12100.0,53.8246,53.8305,53.7657,53.801,12100.0
2013-01-11 14:30:00,91.47,91.57,91.42,91.57,9500.0,53.8069,53.8657,53.7775,53.8657,9500.0
2013-01-11 15:00:00,91.57,91.6,91.51,91.51,4800.0,53.8657,53.8834,53.8305,53.8305,4800.0
2013-01-11 15:30:00,91.5,91.74,91.5,91.74,7800.0,53.8246,53.9658,53.8246,53.9658,7800.0
2013-01-14 09:30:00,91.54,91.75,91.54,91.75,8700.0,53.8481,53.9716,53.8481,53.9716,8700.0
2013-01-14 10:00:00,91.86,91.86,91.71,91.73,5300.0,54.0363,54.0363,53.9481,53.9599,5300.0
2013-01-14 10:30:00,91.74,91.78,91.68,91.68,4000.0,53.9658,53.9893,53.9305,53.9305,4000.0
2013-01-14 11:00:00,91.57,91.64,91.57,91.64,800.0,53.8657,53.9069,53.8657,53.9069,800.0
2013-01-14 11:30:00,91.57,91.57,91.42,91.42,4800.0,53.8657,53.8657,53.7775,53.7775,4800.0
2013-01-14 12:00:00,91.42,91.5,91.42,91.5,1200.0,53.7775,53.8246,53.7775,53.8246,1200.0
2013-01-14 12:30:00,91.43,91.48,91.35,91.48,18900.0,53.7834,53.8128,53.7363,53.8128,18900.0
2013-01-14 13:00:00,91.49,91.5,91.32,91.47,6000.0,53.8187,53.8246,53.7187,53.8069,6000.0
2013-01-14 13:30:00,91.47,91.57,91.39,91.47,8400.0,53.8069,53.8657,53.7599,53.8069,8400.0
2013-01-14 14:00:00,91.42,91.5,91.35,91.39,6900.0,53.7775,53.8246,53.7363,53.7599,6900.0
2013-01-14 14:30:00,91.39,91.51,91.35,91.46,22600.0,53.7599,53.8305,53.7363,53.801,22600.0
2013-01-14 15:00:00,91.33,91.41,91.31,91.41,1300.0,53.7246,53.7716,53.7128,53.7716,1300.0
2013-01-14 15:30:00,91.38,91.38,91.3,91.31,2900.0,53.754,53.754,53.7069,53.7128,2900.0
2013-01-15 09:30:00,91.47,91.79,91.47,91.61,3000.0,53.8069,53.9952,53.8069,53.8893,3000.0
2013-01-15 10:00:00,91.67,91.7,91.62,91.62,700.0,53.9246,53.9422,53.8952,53.8952,700.0
2013-01-15 10:30:00,91.65,91.66,91.56,91.57,8000.0,53.9128,53.9187,53.8599,53.8657,8000.0
2013-01-15 11:00:00,91.58,91.6,91.46,91.58,6200.0,53.8716,53.8834,53.801,53.8716,6200.0
2013-01-15 11:30:00,91.5,91.59,91.5,91.52,5400.0,53.8246,53.8775,53.8246,53.8363,5400.0
2013-01-15 12:00:00,91.54,91.56,91.47,91.53,35400.0,53.8481,53.8599,53.8069,53.8422,35400.0
2013-01-15 12:30:00,91.48,91.6,91.39,91.49,7200.0,53.8128,53.8834,53.7599,53.8187,7200.0
2013-01-15 13:00:00,91.55,91.56,91.41,91.41,6800.0,53.854,53.8599,53.7716,53.7716,6800.0
2013-01-15 13:30:00,91.41,91.56,91.41,91.56,3300.0,53.7716,53.8599,53.7716,53.8599,3300.0
2013-01-15 14:00:00,91.55,91.71,91.48,91.61,21600.0,53.854,53.9481,53.8128,53.8893,21600.0
2013-01-15 14:30:00,91.6,91.63,91.53,91.54,9800.0,53.8834,53.901,53.8422,53.8481,9800.0
2013-01-15 15:00:00,91.62,91.62,91.46,91.56,9000.0,53.8952,53.8952,53.801,53.8599,9000.0
2013-01-15 15:30:00,91.5,91.53,91.46,91.5,9900.0,53.8246,53.8422,53.801,53.8246,9900.0
2013-01-16 09:30:00,91.59,91.7,91.59,91.7,2200.0,53.8775,53.9422,53.8775,53.9422,2200.0
2013-01-16 10:00:00,91.59,91.59,91.45,91.48,1500.0,53.8775,53.8775,53.7952,53.8128,1500.0
2013-01-16 10:30:00,91.48,91.49,91.36,91.48,3000.0,53.8128,53.8187,53.7422,53.8128,3000.0
2013-01-16 11:00:00,91.46,91.46,91.45,91.45,200.0,53.801,53.801,53.7952,53.7952,200.0
2013-01-16 11:30:00,91.45,91.46,91.45,91.45,600.0,53.7952,53.801,53.7952,53.7952,600.0
2013-01-16 12:00:00,91.52,91.52,91.44,91.44,700.0,53.8363,53.8363,53.7893,53.7893,700.0
2013-01-16 12:30:00,91.48,91.59,91.48,91.59,1800.0,53.8128,53.8775,53.8128,53.8775,1800.0
2013-01-16 13:00:00,91.52,91.56,91.46,91.55,1000.0,53.8363,53.8599,53.801,53.854,1000.0
2013-01-16 13:30:00,91.52,91.53,91.49,91.53,4000.0,53.8363,53.8422,53.8187,53.8422,4000.0
2013-01-16 14:00:00,91.44,91.56,91.44,91.5,12600.0,53.7893,53.8599,53.7893,53.8246,12600.0
2013-01-16 14:30:00,91.55,91.55,91.5,91.55,8300.0,53.854,53.854,53.8246,53.854,8300.0
2013-01-16 15:00:00,91.52,91.6,91.52,91.6,5500.0,53.8363,53.8834,53.8363,53.8834,5500.0
2013-01-16 15:30:00,91.6,91.65,91.3,91.3,50100.0,53.8834,53.9128,53.7069,53.7069,50100.0
2013-01-17 09:30:00,91.17,91.18,90.94,91.02,2500.0,53.6305,53.6363,53.4952,53.5422,2500.0
2013-01-17 10:00:00,90.99,91.02,90.96,91.02,400.0,53.5246,53.5422,53.5069,53.5422,400.0
2013-01-17 10:30:00,90.97,91.0,90.92,90.93,5800.0,53.5128,53.5304,53.4834,53.4893,5800.0
2013-01-17 11:00:00,90.96,90.98,90.86,90.89,10500.0,53.5069,53.5187,53.4481,53.4657,10500.0
2013-01-17 11:30:00,90.9,90.9,90.85,90.89,4100.0,53.4716,53.4716,53.4422,53.4657,4100.0
2013-01-17 12:00:00,90.85,90.85,90.8,90.8,400.0,53.4422,53.4422,53.4128,53.4128,400.0
2013-01-17 12:30:00,90.8,90.82,90.78,90.8,3400.0,53.4128,53.4246,53.401,53.4128,3400.0
2013-01-17 13:00:00,90.8,90.86,90.8,90.82,4400.0,53.4128,53.4481,53.4128,53.4246,4400.0
2013-01-17 13:30:00,90.8,90.83,90.77,90.83,2100.0,53.4128,53.4304,53.3952,53.4304,2100.0
2013-01-17 14:00:00,90.83,90.86,90.8,90.82,15700.0,53.4304,53.4481,53.4128,53.4246,15700.0
2013-01-17 14:30:00,90.82,90.93,90.81,90.93,6800.0,53.4246,53.4893,53.4187,53.4893,6800.0
2013-01-17 15:00:00,90.94,90.98,90.9,90.93,5500.0,53.4952,53.5187,53.4716,53.4893,5500.0
2013-01-17 15:30:00,90.93,91.0,90.93,90.98,26500.0,53.4893,53.5304,53.4893,53.5187,26500.0
2013-01-18 09:30:00,91.04,91.13,91.03,91.13,14900.0,53.554,53.6069,53.5481,53.6069,14900.0
2013-01-18 10:00:00,91.11,91.32,91.11,91.18,7300.0,53.5952,53.7187,53.5952,53.6363,7300.0
2013-01-18 10:30:00,91.16,91.33,91.13,91.24,10900.0,53.6246,53.7246,53.6069,53.6716,10900.0
2013-01-18 11:00:00,91.25,91.3,91.16,91.23,10100.0,53.6775,53.7069,53.6246,53.6657,10100.0
2013-01-18 11:30:00,91.22,91.22,91.22,91.22,500.0,53.6599,53.6599,53.6599,53.6599,500.0
2013-01-18 12:00:00,91.3,91.33,91.25,91.29,5600.0,53.7069,53.7246,53.6775,53.701,5600.0
2013-01-18 12:30:00,91.34,91.34,91.26,91.26,4900.0,53.7305,53.7305,53.6834,53.6834,4900.0
2013-01-18 13:00:00,91.28,91.28,91.23,91.23,300.0,53.6952,53.6952,53.6657,53.6657,300.0
2013-01-18 13:30:00,91.27,91.28,91.27,91.28,400.0,53.6893,53.6952,53.6893,53.6952,400.0
2013-01-18 14:00:00,91.31,91.34,91.22,91.22,7200.0,53.7128,53.7305,53.6599,53.6599,7200.0
2013-01-18 14:30:00,91.28,91.36,91.23,91.36,8200.0,53.6952,53.7422,53.6657,53.7422,8200.0
2013-01-18 15:00:00,91.37,91.37,91.29,91.37,3200.0,53.7481,53.7481,53.701,53.7481,3200.0
2013-01-18 15:30:00,91.32,91.45,91.32,91.45,15500.0,53.7187,53.7952,53.7187,53.7952,15500.0
2013-01-22 09:30:00,91.24,91.27,91.15,91.15,4900.0,53.6716,53.6893,53.6187,53.6187,4900.0
2013-01-22 10:00:00,91.2,91.3,91.18,91.21,4400.0,53.6481,53.7069,53.6363,53.654,4400.0
2013-01-22 10:30:00,91.23,91.31,91.23,91.31,2600.0,53.6657,53.7128,53.6657,53.7128,2600.0
2013-01-22 11:00:00,91.35,91.4,91.28,91.4,800.0,53.7363,53.7657,53.6952,53.7657,800.0
2013-01-22 11:30:00,91.41,91.45,91.36,91.45,3600.0,53.7716,53.7952,53.7422,53.7952,3600.0
2013-01-22 12:00:00,91.37,91.43,91.33,91.39,4000.0,53.7481,53.7834,53.7246,53.7599,4000.0
2013-01-22 12:30:00,91.43,91.45,91.4,91.45,1100.0,53.7834,53.7952,53.7657,53.7952,1100.0
2013-01-22 13:00:00,91.44,91.5,91.35,91.4,5100.0,53.7893,53.8246,53.7363,53.7657,5100.0
2013-01-22 13:30:00,91.41,91.53,91.41,91.52,11600.0,53.7716,53.8422,53.7716,53.8363,11600.0
2013-01-22 14:00:00,91.56,91.56,91.45,91.45,1300.0,53.8599,53.8599,53.7952,53.7952,1300.0
2013-01-22 14:30:00,91.44,91.54,91.44,91.53,1200.0,53.7893,53.8481,53.7893,53.8422,1200.0
2013-01-22 15:00:00,91.53,91.57,91.49,91.49,3900.0,53.8422,53.8657,53.8187,53.8187,3900.0
2013-01-22 15:30:00,91.56,91.62,91.49,91.62,10700.0,53.8599,53.8952,53.8187,53.8952,10700.0
2013-01-23 09:30:00,91.62,91.66,91.62,91.66,3400.0,53.8952,53.9187,53.8952,53.9187,3400.0
2013-01-23 10:00:00,91.66,91.69,91.64,91.69,1200.0,53.9187,53.9363,53.9069,53.9363,1200.0
2013-01-23 10:30:00,91.69,91.76,91.63,91.73,13400.0,53.9363,53.9775,53.901,53.9599,13400.0
2013-01-23 11:00:00,91.73,91.75,91.65,91.71,8700.0,53.9599,53.9716,53.9128,53.9481,8700.0
2013-01-23 11:30:00,91.71,91.76,91.61,91.65,9100.0,53.9481,53.9775,53.8893,53.9128,9100.0
2013-01-23 12:00:00,91.66,91.66,91.61,91.63,1600.0,53.9187,53.9187,53.8893,53.901,1600.0
2013-01-23 12:30:00,91.67,91.67,91.6,91.63,2900.0,53.9246,53.9246,53.8834,53.901,2900.0
2013-01-23 13:00:00,91.63,91.64,91.55,91.55,7700.0,53.901,53.9069,53.854,53.854,7700.0
2013-01-23 13:30:00,91.64,91.64,91.55,91.57,1000.0,53.9069,53.9069,53.854,53.8657,1000.0
2013-01-23 14:00:00,91.63,91.72,91.59,91.62,13300.0,53.901,53.954,53.8775,53.8952,13300.0
2013-01-23 14:30:00,91.71,91.71,91.61,91.7,4500.0,53.9481,53.9481,53.8893,53.9422,4500.0
2013-01-23 15:00:00,91.67,91.7,91.65,91.7,2100.0,53.9246,53.9422,53.9128,53.9422,2100.0
2013-01-23 15:30:00,91.7,91.7,91.63,91.63,3300.0,53.9422,53.9422,53.901,53.901,3300.0
2013-01-24 09:30:00,91.31,91.31,91.15,91.15,9200.0,53.7128,53.7128,53.6187,53.6187,9200.0
2013-01-24 10:00:00,91.13,91.19,91.05,91.19,15300.0,53.6069,53.6422,53.5599,53.6422,15300.0
2013-01-24 10:30:00,91.16,91.19,91.05,91.13,8800.0,53.6246,53.6422,53.5599,53.6069,8800.0
2013-01-24 11:00:00,91.13,91.16,91.06,91.13,7200.0,53.6069,53.6246,53.5657,53.6069,7200.0
2013-01-24 11:30:00,91.17,91.17,91.1,91.1,1200.0,53.6305,53.6305,53.5893,53.5893,1200.0
2013-01-24 12:00:00,91.15,91.22,91.12,91.22,9300.0,53.6187,53.6599,53.601,53.6599,9300.0
2013-01-24 12:30:00,91.12,91.31,91.12,91.21,49300.0,53.601,53.7128,53.601,53.654,49300.0
2013-01-24 13:00:00,91.26,91.38,91.18,91.3,10500.0,53.6834,53.754,53.6363,53.7069,10500.0
2013-01-24 13:30:00,91.4,91.44,91.33,91.43,1200.0,53.7657,53.7893,53.7246,53.7834,1200.0
2013-01-24 14:00:00,91.41,91.51,91.37,91.43,52100.0,53.7716,53.8305,53.7481,53.7834,52100.0
2013-01-24 14:30:00,91.43,91.44,91.31,91.31,14200.0,53.7834,53.7893,53.7128,53.7128,14200.0
2013-01-24 15:00:00,91.43,91.48,91.34,91.38,36900.0,53.7834,53.8128,53.7305,53.754,36900.0
2013-01-24 15:30:00,91.36,91.38,91.26,91.32,26000.0,53.7422,53.754,53.6834,53.7187,26000.0
2013-01-25 09:30:00,91.03,91.03,90.86,90.87,9900.0,53.5481,53.5481,53.4481,53.454,9900.0
2013-01-25 10:00:00,90.87,90.89,90.72,90.8,20700.0,53.454,53.4657,53.3657,53.4128,20700.0
2013-01-25 10:30:00,90.85,90.88,90.82,90.87,2800.0,53.4422,53.4599,53.4246,53.454,2800.0
2013-01-25 11:00:00,90.82,90.93,90.8,90.9,13200.0,53.4246,53.4893,53.4128,53.4716,13200.0
2013-01-25 11:30:00,90.91,90.95,90.81,90.95,15000.0,53.4775,53.501,53.4187,53.501,15000.0
2013-01-25 12:00:00,90.94,90.94,90.76,90.77,3000.0,53.4952,53.4952,53.3893,53.3952,3000.0
2013-01-25 12:30:00,90.77,90.82,90.6,90.66,16900.0,53.3952,53.4246,53.2952,53.3304,16900.0
2013-01-25 13:00:00,90.69,90.76,90.63,90.66,17400.0,53.3481,53.3893,53.3128,53.3304,17400.0
2013-01-25 13:30:00,90.72,90.72,90.55,90.63,10000.0,53.3657,53.3657,53.2657,53.3128,10000.0
2013-01-25 14:00:00,90.65,90.65,90.54,90.57,13900.0,53.3246,53.3246,53.2599,53.2775,13900.0
2013-01-25 14:30:00,90.64,90.65,90.44,90.55,47700.0,53.3187,53.3246,53.201,53.2657,47700.0
2013-01-25 15:00:00,90.52,90.58,90.5,90.52,12100.0,53.2481,53.2834,53.2363,53.2481,12100.0
2013-01-25 15:30:00,90.48,90.64,90.47,90.64,7100.0,53.2246,53.3187,53.2187,53.3187,7100.0
2013-01-28 09:30:00,90.0,90.23,90.0,90.22,50100.0,52.9422,53.0775,52.9422,53.0716,50100.0
2013-01-28 10:00:00,90.4,90.4,90.11,90.12,54300.0,53.1775,53.1775,53.0069,53.0128,54300.0
2013-01-28 10:30:00,90.14,90.14,90.0,90.02,8100.0,53.0246,53.0246,52.9422,52.954,8100.0
2013-01-28 11:00:00,90.02,90.03,89.91,89.93,18000.0,52.954,52.9598,52.8893,52.901,18000.0
2013-01-28 11:30:00,89.95,89.99,89.88,89.94,9200.0,52.9128,52.9363,52.8716,52.9069,9200.0
2013-01-28 12:00:00,89.89,89.98,89.88,89.91,9300.0,52.8775,52.9304,52.8716,52.8893,9300.0
2013-01-28 12:30:00,89.92,89.98,89.92,89.93,4700.0,52.8951,52.9304,52.8951,52.901,4700.0
2013-01-28 13:00:00,89.99,89.99,89.93,89.99,6500.0,52.9363,52.9363,52.901,52.9363,6500.0
2013-01-28 13:30:00,89.99,90.08,89.99,90.02,16100.0,52.9363,52.9893,52.9363,52.954,16100.0
2013-01-28 14:00:00,90.09,90.11,90.01,90.1,6700.0,52.9951,53.0069,52.9481,53.001,6700.0
2013-01-28 14:30:00,90.06,90.1,90.04,90.1,15700.0,52.9775,53.001,52.9657,53.001,15700.0
2013-01-28 15:00:00,90.1,90.13,90.01,90.13,2500.0,53.001,53.0187,52.9481,53.0187,2500.0
2013-01-28 15:30:00,90.08,90.14,90.05,90.13,3100.0,52.9893,53.0246,52.9716,53.0187,3100.0
2013-01-29 09:30:00,90.35,90.35,90.11,90.18,26700.0,53.1481,53.1481,53.0069,53.0481,26700.0
2013-01-29 10:00:00,90.21,90.3,90.18,90.25,2300.0,53.0657,53.1187,53.0481,53.0893,2300.0
2013-01-29 10:30:00,90.22,90.29,90.19,90.2,1800.0,53.0716,53.1128,53.054,53.0599,1800.0
2013-01-29 11:00:00,90.15,90.15,90.15,90.15,1000.0,53.0304,53.0304,53.0304,53.0304,1000.0
2013-01-29 11:30:00,90.17,90.21,90.17,90.21,2500.0,53.0422,53.0657,53.0422,53.0657,2500.0
2013-01-29 12:00:00,90.14,90.18,90.14,90.18,700.0,53.0246,53.0481,53.0246,53.0481,700.0
2013-01-29 12:30:00,90.11,90.15,90.07,90.07,2500.0,53.0069,53.0304,52.9834,52.9834,2500.0
2013-01-29 13:00:00,90.07,90.15,89.98,90.06,11600.0,52.9834,53.0304,52.9304,52.9775,11600.0
2013-01-29 13:30:00,90.04,90.04,89.85,89.88,16600.0,52.9657,52.9657,52.854,52.8716,16600.0
2013-01-29 14:00:00,89.89,89.95,89.85,89.9,24300.0,52.8775,52.9128,52.854,52.8834,24300.0
2013-01-29 14:30:00,89.95,90.07,89.89,90.07,17000.0,52.9128,52.9834,52.8775,52.9834,17000.0
2013-01-29 15:00:00,90.09,90.12,89.99,89.99,21500.0,52.9951,53.0128,52.9363,52.9363,21500.0
2013-01-29 15:30:00,89.95,90.07,89.91,90.04,43100.0,52.9128,52.9834,52.8893,52.9657,43100.0
2013-01-30 09:30:00,89.78,89.78,89.59,89.59,7000.0,52.8128,52.8128,52.701,52.701,7000.0
2013-01-30 10:00:00,89.63,89.67,89.56,89.56,9800.0,52.7246,52.7481,52.6834,52.6834,9800.0
2013-01-30 10:30:00,89.59,89.66,89.57,89.6,15000.0,52.701,52.7422,52.6893,52.7069,15000.0
2013-01-30 11:00:00,89.64,89.64,89.51,89.51,12000.0,52.7304,52.7304,52.654,52.654,12000.0
2013-01-30 11:30:00,89.52,89.58,89.52,89.55,1100.0,52.6598,52.6951,52.6598,52.6775,1100.0
2013-01-30 12:00:00,89.59,89.64,89.52,89.55,19400.0,52.701,52.7304,52.6598,52.6775,19400.0
2013-01-30 12:30:00,89.55,89.57,89.51,89.52,9200.0,52.6775,52.6893,52.654,52.6598,9200.0
2013-01-30 13:00:00,89.55,89.57,89.5,89.54,4000.0,52.6775,52.6893,52.6481,52.6716,4000.0
2013-01-30 13:30:00,89.53,89.55,89.5,89.52,1600.0,52.6657,52.6775,52.6481,52.6598,1600.0
2013-01-30 14:00:00,89.5,89.62,89.46,89.51,5700.0,52.6481,52.7187,52.6245,52.654,5700.0
2013-01-30 14:30:00,89.49,89.59,89.45,89.59,15900.0,52.6422,52.701,52.6187,52.701,15900.0
2013-01-30 15:00:00,89.55,89.69,89.55,89.62,10100.0,52.6775,52.7598,52.6775,52.7187,10100.0
2013-01-30 15:30:00,89.6,89.69,89.6,89.68,8700.0,52.7069,52.7598,52.7069,52.754,8700.0
2013-01-31 09:30:00,89.63,89.65,89.21,89.21,6000.0,52.9176,52.9294,52.6697,52.6697,6000.0
2013-01-31 10:00:00,89.26,89.28,89.2,89.27,3900.0,52.6992,52.711,52.6637,52.7051,3900.0
2013-01-31 10:30:00,89.27,89.27,89.12,89.2,6300.0,52.7051,52.7051,52.6165,52.6637,6300.0
2013-01-31 11:00:00,89.22,89.26,89.14,89.2,1400.0,52.6756,52.6992,52.6283,52.6637,1400.0
2013-01-31 11:30:00,89.21,89.3,89.21,89.21,6200.0,52.6697,52.7228,52.6697,52.6697,6200.0
2013-01-31 12:00:00,89.21,89.21,89.17,89.17,1500.0,52.6697,52.6697,52.646,52.646,1500.0
2013-01-31 12:30:00,89.22,89.26,89.15,89.15,1600.0,52.6756,52.6992,52.6342,52.6342,1600.0
2013-01-31 13:00:00,89.11,89.21,89.11,89.21,2200.0,52.6106,52.6697,52.6106,52.6697,2200.0
2013-01-31 13:30:00,89.19,89.38,89.11,89.36,8500.0,52.6578,52.77,52.6106,52.7582,8500.0
2013-01-31 14:00:00,89.29,89.41,89.26,89.41,4800.0,52.7169,52.7877,52.6992,52.7877,4800.0
2013-01-31 14:30:00,89.4,89.41,89.26,89.34,3100.0,52.7818,52.7877,52.6992,52.7464,3100.0
2013-01-31 15:00:00,89.32,89.38,89.29,89.3,4800.0,52.7346,52.77,52.7169,52.7228,4800.0
2013-01-31 15:30:00,89.3,89.39,89.26,89.28,10500.0,52.7228,52.7759,52.6992,52.711,10500.0
2013-02-01 09:30:00,89.76,89.98,89.68,89.68,13300.0,52.9944,53.1243,52.9471,52.9471,13300.0
2013-02-01 10:00:00,89.64,89.64,89.3,89.43,4000.0,52.9235,52.9235,52.7228,52.7995,4000.0
2013-02-01 10:30:00,89.43,89.44,89.38,89.42,4500.0,52.7995,52.8054,52.77,52.7936,4500.0
2013-02-01 11:00:00,89.32,89.43,89.25,89.4,7600.0,52.7346,52.7995,52.6933,52.7818,7600.0
2013-02-01 11:30:00,89.45,89.46,89.32,89.38,14300.0,52.8113,52.8173,52.7346,52.77,14300.0
2013-02-01 12:00:00,89.36,89.38,89.21,89.29,19800.0,52.7582,52.77,52.6697,52.7169,19800.0
2013-02-01 12:30:00,89.26,89.27,89.1,89.15,12400.0,52.6992,52.7051,52.6047,52.6342,12400.0
2013-02-01 13:00:00,89.14,89.21,89.14,89.15,2100.0,52.6283,52.6697,52.6283,52.6342,2100.0
2013-02-01 13:30:00,89.15,89.22,89.02,89.14,3300.0,52.6342,52.6756,52.5575,52.6283,3300.0
2013-02-01 14:00:00,89.15,89.18,89.0,89.0,1500.0,52.6342,52.6519,52.5457,52.5457,1500.0
2013-02-01 14:30:00,89.11,89.11,89.0,89.11,7900.0,52.6106,52.6106,52.5457,52.6106,7900.0
2013-02-01 15:00:00,89.12,89.16,89.07,89.14,17500.0,52.6165,52.6401,52.587,52.6283,17500.0
2013-02-01 15:30:00,89.11,89.13,88.79,88.79,42300.0,52.6106,52.6224,52.4217,52.4217,42300.0
2013-02-04 09:30:00,89.08,89.15,88.72,88.72,29300.0,52.5929,52.6342,52.3804,52.3804,29300.0
2013-02-04 10:00:00,88.92,89.22,88.9,89.06,23400.0,52.4984,52.6756,52.4866,52.5811,23400.0
2013-02-04 10:30:00,89.07,89.17,89.07,89.16,5500.0,52.587,52.646,52.587,52.6401,5500.0
2013-02-04 11:00:00,89.15,89.25,89.12,89.13,28800.0,52.6342,52.6933,52.6165,52.6224,28800.0
2013-02-04 11:30:00,89.12,89.25,89.08,89.13,38500.0,52.6165,52.6933,52.5929,52.6224,38500.0
2013-02-04 12:00:00,89.14,89.18,89.04,89.05,40600.0,52.6283,52.6519,52.5693,52.5752,40600.0
2013-02-04 12:30:00,89.06,89.07,88.95,88.96,7900.0,52.5811,52.587,52.5161,52.5221,7900.0
2013-02-04 13:00:00,88.97,89.01,88.94,88.99,9700.0,52.528,52.5516,52.5102,52.5398,9700.0
2013-02-04 13:30:00,88.99,89.19,88.99,89.06,21900.0,52.5398,52.6578,52.5398,52.5811,21900.0
2013-02-04 14:00:00,89.06,89.18,89.0,89.13,30500.0,52.5811,52.6519,52.5457,52.6224,30500.0
2013-02-04 14:30:00,89.03,89.1,89.0,89.1,10800.0,52.5634,52.6047,52.5457,52.6047,10800.0
2013-02-04 15:00:00,89.0,89.02,88.99,89.0,14100.0,52.5457,52.5575,52.5398,52.5457,14100.0
2013-02-04 15:30:00,89.05,89.1,88.97,89.0,5500.0,52.5752,52.6047,52.528,52.5457,5500.0
2013-02-05 09:30:00,88.74,88.91,88.74,88.91,5800.0,52.3922,52.4925,52.3922,52.4925,5800.0
2013-02-05 10:00:00,88.83,88.94,88.74,88.9,8700.0,52.4453,52.5102,52.3922,52.4866,8700.0
2013-02-05 10:30:00,88.91,88.99,88.79,88.85,16100.0,52.4925,52.5398,52.4217,52.4571,16100.0
2013-02-05 11:00:00,88.83,88.88,88.75,88.77,7200.0,52.4453,52.4748,52.3981,52.4099,7200.0
2013-02-05 11:30:00,88.78,88.81,88.72,88.78,3700.0,52.4158,52.4335,52.3804,52.4158,3700.0
2013-02-05 12:00:00,88.77,88.8,88.74,88.78,2100.0,52.4099,52.4276,52.3922,52.4158,2100.0
2013-02-05 12:30:00,88.78,88.81,88.76,88.76,1500.0,52.4158,52.4335,52.404,52.404,1500.0
2013-02-05 13:00:00,88.76,88.85,88.7,88.7,11000.0,52.404,52.4571,52.3685,52.3685,11000.0
2013-02-05 13:30:00,88.74,88.75,88.65,88.66,10400.0,52.3922,52.3981,52.339,52.3449,10400.0
2013-02-05 14:00:00,88.68,88.74,88.63,88.67,17700.0,52.3567,52.3922,52.3272,52.3508,17700.0
2013-02-05 14:30:00,88.66,88.68,88.56,88.62,337700.0,52.3449,52.3567,52.2859,52.3213,337700.0
2013-02-05 15:00:00,88.62,88.71,88.62,88.71,23400.0,52.3213,52.3744,52.3213,52.3744,23400.0
2013-02-05 15:30:00,88.68,88.74,88.66,88.7,37800.0,52.3567,52.3922,52.3449,52.3685,37800.0
2013-02-06 09:30:00,89.0,89.19,88.99,89.08,5500.0,52.5457,52.6578,52.5398,52.5929,5500.0
2013-02-06 10:00:00,89.0,89.03,88.98,89.02,900.0,52.5457,52.5634,52.5339,52.5575,900.0
2013-02-06 10:30:00,89.03,89.05,88.92,88.93,9800.0,52.5634,52.5752,52.4984,52.5043,9800.0
2013-02-06 11:00:00,88.97,88.97,88.89,88.94,1700.0,52.528,52.528,52.4807,52.5102,1700.0
2013-02-06 11:30:00,88.9,88.95,88.88,88.95,4000.0,52.4866,52.5161,52.4748,52.5161,4000.0
2013-02-06 12:00:00,88.9,88.9,88.88,88.9,900.0,52.4866,52.4866,52.4748,52.4866,900.0
2013-02-06 12:30:00,88.91,89.0,88.9,89.0,14400.0,52.4925,52.5457,52.4866,52.5457,14400.0
2013-02-06 13:00:00,89.05,89.12,89.04,89.09,10700.0,52.5752,52.6165,52.5693,52.5988,10700.0
2013-02-06 13:30:00,89.09,89.2,89.07,89.19,9900.0,52.5988,52.6637,52.587,52.6578,9900.0
2013-02-06 14:00:00,89.22,89.22,89.15,89.16,7500.0,52.6756,52.6756,52.6342,52.6401,7500.0
2013-02-06 14:30:00,89.19,89.22,89.07,89.17,101900.0,52.6578,52.6756,52.587,52.646,101900.0
2013-02-06 15:00:00,89.13,89.22,89.08,89.18,8800.0,52.6224,52.6756,52.5929,52.6519,8800.0
2013-02-06 15:30:00,89.11,89.26,89.1,89.25,12200.0,52.6106,52.6992,52.6047,52.6933,12200.0
2013-02-07 09:30:00,89.32,89.35,89.22,89.26,14700.0,52.7346,52.7523,52.6756,52.6992,14700.0
2013-02-07 10:00:00,89.31,89.53,89.26,89.49,6600.0,52.7287,52.8586,52.6992,52.835,6600.0
2013-02-07 10:30:00,89.61,89.61,89.47,89.55,4000.0,52.9058,52.9058,52.8232,52.8704,4000.0
2013-02-07 11:00:00,89.56,89.56,89.41,89.46,1900.0,52.8763,52.8763,52.7877,52.8173,1900.0
2013-02-07 11:30:00,89.5,89.5,89.43,89.45,2600.0,52.8409,52.8409,52.7995,52.8113,2600.0
2013-02-07 12:00:00,89.44,89.48,89.42,89.47,3000.0,52.8054,52.8291,52.7936,52.8232,3000.0
2013-02-07 12:30:00,89.43,89.43,89.37,89.37,500.0,52.7995,52.7995,52.7641,52.7641,500.0
2013-02-07 13:00:00,89.36,89.4,89.34,89.4,1900.0,52.7582,52.7818,52.7464,52.7818,1900.0
2013-02-07 13:30:00,89.38,89.45,89.36,89.45,9900.0,52.77,52.8113,52.7582,52.8113,9900.0
2013-02-07 14:00:00,89.43,89.45,89.4,89.45,3900.0,52.7995,52.8113,52.7818,52.8113,3900.0
2013-02-07 14:30:00,89.4,89.45,89.39,89.44,7400.0,52.7818,52.8113,52.7759,52.8054,7400.0
2013-02-07 15:00:00,89.37,89.45,89.36,89.4,10600.0,52.7641,52.8113,52.7582,52.7818,10600.0
2013-02-07 15:30:00,89.43,89.44,89.16,89.16,18500.0,52.7995,52.8054,52.6401,52.6401,18500.0
2013-02-08 09:30:00,89.21,89.28,89.09,89.09,3900.0,52.6697,52.711,52.5988,52.5988,3900.0
2013-02-08 10:00:00,89.1,89.15,89.0,89.1,13900.0,52.6047,52.6342,52.5457,52.6047,13900.0
2013-02-08 10:30:00,89.11,89.12,89.04,89.11,1800.0,52.6106,52.6165,52.5693,52.6106,1800.0
2013-02-08 11:00:00,89.11,89.2,89.11,89.2,1500.0,52.6106,52.6637,52.6106,52.6637,1500.0
2013-02-08 11:30:00,89.19,89.2,89.16,89.17,2700.0,52.6578,52.6637,52.6401,52.646,2700.0
2013-02-08 12:00:00,89.13,89.21,89.12,89.18,2900.0,52.6224,52.6697,52.6165,52.6519,2900.0
2013-02-08 12:30:00,89.24,89.27,89.21,89.24,7900.0,52.6874,52.7051,52.6697,52.6874,7900.0
2013-02-08 13:00:00,89.22,89.23,89.22,89.23,400.0,52.6756,52.6815,52.6756,52.6815,400.0
2013-02-08 13:30:00,89.21,89.21,89.17,89.17,1400.0,52.6697,52.6697,52.646,52.646,1400.0
2013-02-08 14:00:00,89.2,89.2,89.14,89.17,4400.0,52.6637,52.6637,52.6283,52.646,4400.0
2013-02-08 14:30:00,89.17,89.23,89.15,89.23,4700.0,52.646,52.6815,52.6342,52.6815,4700.0
2013-02-08 15:00:00,89.23,89.25,89.2,89.25,3400.0,52.6815,52.6933,52.6637,52.6933,3400.0
2013-02-08 15:30:00,89.26,89.41,89.24,89.26,5500.0,52.6992,52.7877,52.6874,52.6992,5500.0
2013-02-11 09:30:00,89.24,89.39,89.24,89.35,7600.0,52.6874,52.7759,52.6874,52.7523,7600.0
2013-02-11 10:00:00,89.41,89.47,89.32,89.44,800.0,52.7877,52.8232,52.7346,52.8054,800.0
2013-02-11 10:30:00,89.4,89.42,89.39,89.39,1100.0,52.7818,52.7936,52.7759,52.7759,1100.0
2013-02-11 11:00:00,89.39,89.44,89.35,89.35,8300.0,52.7759,52.8054,52.7523,52.7523,8300.0
2013-02-11 11:30:00,89.41,89.41,89.35,89.41,2800.0,52.7877,52.7877,52.7523,52.7877,2800.0
2013-02-11 12:00:00,89.36,89.4,89.35,89.35,500.0,52.7582,52.7818,52.7523,52.7523,500.0
2013-02-11 12:30:00,89.36,89.48,89.36,89.48,7500.0,52.7582,52.8291,52.7582,52.8291,7500.0
2013-02-11 13:00:00,89.39,89.5,89.39,89.47,4600.0,52.7759,52.8409,52.7759,52.8232,4600.0
2013-02-11 13:30:00,89.47,89.5,89.47,89.47,2800.0,52.8232,52.8409,52.8232,52.8232,2800.0
2013-02-11 14:00:00,89.49,89.49,89.44,89.48,2300.0,52.835,52.835,52.8054,52.8291,2300.0
2013-02-11 14:30:00,89.48,89.49,89.44,89.47,7900.0,52.8291,52.835,52.8054,52.8232,7900.0
2013-02-11 15:00:00,89.45,89.47,89.4,89.4,2900.0,52.8113,52.8232,52.7818,52.7818,2900.0
2013-02-11 15:30:00,89.46,89.47,89.4,89.46,10900.0,52.8173,52.8232,52.7818,52.8173,10900.0
2013-02-12 09:30:00,89.12,89.23,89.12,89.23,2400.0,52.6165,52.6815,52.6165,52.6815,2400.0
2013-02-12 10:00:00,89.16,89.23,89.15,89.15,4200.0,52.6401,52.6815,52.6342,52.6342,4200.0
2013-02-12 10:30:00,89.17,89.27,89.15,89.27,2100.0,52.646,52.7051,52.6342,52.7051,2100.0
2013-02-12 11:00:00,89.28,89.28,89.21,89.21,800.0,52.711,52.711,52.6697,52.6697,800.0
2013-02-12 11:30:00,89.29,89.37,89.21,89.37,1700.0,52.7169,52.7641,52.6697,52.7641,1700.0
2013-02-12 12:00:00,89.35,89.38,89.35,89.38,3000.0,52.7523,52.77,52.7523,52.77,3000.0
2013-02-12 12:30:00,89.37,89.38,89.24,89.24,900.0,52.7641,52.77,52.6874,52.6874,900.0
2013-02-12 13:00:00,89.25,89.25,89.2,89.25,5900.0,52.6933,52.6933,52.6637,52.6933,5900.0
2013-02-12 13:30:00,89.23,89.31,89.23,89.29,1900.0,52.6815,52.7287,52.6815,52.7169,1900.0
2013-02-12 14:00:00,89.2,89.26,89.16,89.2,4000.0,52.6637,52.6992,52.6401,52.6637,4000.0
2013-02-12 14:30:00,89.25,89.25,89.16,89.2,5300.0,52.6933,52.6933,52.6401,52.6637,5300.0
2013-02-12 15:00:00,89.16,89.21,89.16,89.18,4000.0,52.6401,52.6697,52.6401,52.6519,4000.0
2013-02-12 15:30:00,89.18,89.22,89.17,89.18,2100.0,52.6519,52.6756,52.646,52.6519,2100.0
2013-02-13 09:30:00,88.81,88.87,88.73,88.82,14700.0,52.4335,52.4689,52.3863,52.4394,14700.0
2013-02-13 10:00:00,88.82,88.84,88.72,88.84,2700.0,52.4394,52.4512,52.3804,52.4512,2700.0
2013-02-13 10:30:00,88.78,88.89,88.78,88.87,1200.0,52.4158,52.4807,52.4158,52.4689,1200.0
2013-02-13 11:00:00,88.86,88.93,88.85,88.92,4700.0,52.463,52.5043,52.4571,52.4984,4700.0
2013-02-13 11:30:00,88.9,88.98,88.9,88.98,6700.0,52.4866,52.5339,52.4866,52.5339,6700.0
2013-02-13 12:00:00,88.98,88.98,88.9,88.97,3200.0,52.5339,52.5339,52.4866,52.528,3200.0
2013-02-13 12:30:00,88.97,89.0,88.95,88.95,1900.0,52.528,52.5457,52.5161,52.5161,1900.0
2013-02-13 13:00:00,88.94,88.96,88.88,88.92,5400.0,52.5102,52.5221,52.4748,52.4984,5400.0
2013-02-13 13:30:00,88.93,88.93,88.78,88.78,1200.0,52.5043,52.5043,52.4158,52.4158,1200.0
2013-02-13 14:00:00,88.79,88.85,88.71,88.85,36100.0,52.4217,52.4571,52.3744,52.4571,36100.0
2013-02-13 14:30:00,88.86,88.9,88.8,88.87,26200.0,52.463,52.4866,52.4276,52.4689,26200.0
2013-02-13 15:00:00,88.83,88.89,88.82,88.83,7500.0,52.4453,52.4807,52.4394,52.4453,7500.0
2013-02-13 15:30:00,88.79,88.9,88.79,88.9,3200.0,52.4217,52.4866,52.4217,52.4866,3200.0
2013-02-14 09:30:00,89.1,89.1,89.05,89.05,5400.0,52.6047,52.6047,52.5752,52.5752,5400.0
2013-02-14 10:00:00,89.05,89.07,89.05,89.06,1200.0,52.5752,52.587,52.5752,52.5811,1200.0
2013-02-14 10:30:00,89.05,89.12,89.01,89.01,21000.0,52.5752,52.6165,52.5516,52.5516,21000.0
2013-02-14 11:00:00,89.0,89.0,88.99,89.0,3900.0,52.5457,52.5457,52.5398,52.5457,3900.0
2013-02-14 11:30:00,88.99,89.02,88.99,89.0,1500.0,52.5398,52.5575,52.5398,52.5457,1500.0
2013-02-14 12:00:00,89.02,89.09,89.02,89.09,1700.0,52.5575,52.5988,52.5575,52.5988,1700.0
2013-02-14 12:30:00,89.06,89.1,89.03,89.1,1100.0,52.5811,52.6047,52.5634,52.6047,1100.0
2013-02-14 13:00:00,89.12,89.32,89.1,89.31,5000.0,52.6165,52.7346,52.6047,52.7287,5000.0
2013-02-14 13:30:00,89.31,89.36,89.25,89.27,8900.0,52.7287,52.7582,52.6933,52.7051,8900.0
2013-02-14 14:00:00,89.27,89.3,89.21,89.3,4100.0,52.7051,52.7228,52.6697,52.7228,4100.0
2013-02-14 14:30:00,89.32,89.34,89.25,89.32,2200.0,52.7346,52.7464,52.6933,52.7346,2200.0
2013-02-14 15:00:00,89.33,89.33,89.26,89.26,3900.0,52.7405,52.7405,52.6992,52.6992,3900.0
2013-02-14 15:30:00,89.26,89.35,89.25,89.25,6300.0,52.6992,52.7523,52.6933,52.6933,6300.0
2013-02-15 09:30:00,89.2,89.4,89.2,89.33,3500.0,52.6637,52.7818,52.6637,52.7405,3500.0
2013-02-15 10:00:00,89.31,89.31,89.3,89.3,4200.0,52.7287,52.7287,52.7228,52.7228,4200.0
2013-02-15 10:30:00,89.31,89.31,89.18,89.18,32300.0,52.7287,52.7287,52.6519,52.6519,32300.0
2013-02-15 11:00:00,89.16,89.28,89.16,89.28,2700.0,52.6401,52.711,52.6401,52.711,2700.0
2013-02-15 11:30:00,89.21,89.25,89.15,89.19,25400.0,52.6697,52.6933,52.6342,52.6578,25400.0
2013-02-15 12:00:00,89.19,89.24,89.17,89.22,18500.0,52.6578,52.6874,52.646,52.6756,18500.0
2013-02-15 12:30:00,89.22,89.25,89.14,89.25,12800.0,52.6756,52.6933,52.6283,52.6933,12800.0
2013-02-15 13:00:00,89.25,89.25,89.14,89.25,13700.0,52.6933,52.6933,52.6283,52.6933,13700.0
2013-02-15 13:30:00,89.14,89.25,89.14,89.25,12600.0,52.6283,52.6933,52.6283,52.6933,12600.0
2013-02-15 14:00:00,89.25,89.42,89.25,89.42,14800.0,52.6933,52.7936,52.6933,52.7936,14800.0
2013-02-15 14:30:00,89.39,89.45,89.34,89.45,6300.0,52.7759,52.8113,52.7464,52.8113,6300.0
2013-02-15 15:00:00,89.45,89.47,89.42,89.44,3600.0,52.8113,52.8232,52.7936,52.8054,3600.0
2013-02-15 15:30:00,89.42,89.42,89.31,89.42,4400.0,52.7936,52.7936,52.7287,52.7936,4400.0
2013-02-19 09:30:00,89.3,89.42,89.3,89.38,20100.0,52.7228,52.7936,52.7228,52.77,20100.0
2013-02-19 10:00:00,89.34,89.38,89.32,89.38,2700.0,52.7464,52.77,52.7346,52.77,2700.0
2013-02-19 10:30:00,89.35,89.37,89.35,89.36,900.0,52.7523,52.7641,52.7523,52.7582,900.0
2013-02-19 11:00:00,89.35,89.35,89.3,89.33,4500.0,52.7523,52.7523,52.7228,52.7405,4500.0
2013-02-19 11:30:00,89.37,89.42,89.34,89.35,7100.0,52.7641,52.7936,52.7464,52.7523,7100.0
2013-02-19 12:00:00,89.36,89.43,89.35,89.43,1700.0,52.7582,52.7995,52.7523,52.7995,1700.0
2013-02-19 12:30:00,89.39,89.43,89.36,89.42,2500.0,52.7759,52.7995,52.7582,52.7936,2500.0
2013-02-19 13:00:00,89.41,89.42,89.37,89.42,1800.0,52.7877,52.7936,52.7641,52.7936,1800.0
2013-02-19 13:30:00,89.41,89.42,89.31,89.35,6100.0,52.7877,52.7936,52.7287,52.7523,6100.0
2013-02-19 14:00:00,89.38,89.39,89.21,89.28,22200.0,52.77,52.7759,52.6697,52.711,22200.0
2013-02-19 14:30:00,89.28,89.41,89.26,89.3,27700.0,52.711,52.7877,52.6992,52.7228,27700.0
2013-02-19 15:00:00,89.31,89.43,89.28,89.43,11500.0,52.7287,52.7995,52.711,52.7995,11500.0
2013-02-19 15:30:00,89.42,89.49,89.31,89.33,166900.0,52.7936,52.835,52.7287,52.7405,166900.0
2013-02-20 09:30:00,89.31,89.55,89.23,89.55,79900.0,52.7287,52.8704,52.6815,52.8704,79900.0
2013-02-20 10:00:00,89.49,89.54,89.4,89.44,9800.0,52.835,52.8645,52.7818,52.8054,9800.0
2013-02-20 10:30:00,89.47,89.5,89.42,89.5,10800.0,52.8232,52.8409,52.7936,52.8409,10800.0
2013-02-20 11:00:00,89.5,89.69,89.49,89.51,28900.0,52.8409,52.953,52.835,52.8468,28900.0
2013-02-20 11:30:00,89.62,89.69,89.51,89.55,73200.0,52.9117,52.953,52.8468,52.8704,73200.0
2013-02-20 12:00:00,89.6,89.69,89.55,89.62,7900.0,52.8999,52.953,52.8704,52.9117,7900.0
2013-02-20 12:30:00,89.62,89.69,89.58,89.63,46300.0,52.9117,52.953,52.8881,52.9176,46300.0
2013-02-20 13:00:00,89.68,89.69,89.53,89.54,14700.0,52.9471,52.953,52.8586,52.8645,14700.0
2013-02-20 13:30:00,89.65,89.69,89.55,89.69,8500.0,52.9294,52.953,52.8704,52.953,8500.0
2013-02-20 14:00:00,89.57,89.63,89.39,89.43,11100.0,52.8822,52.9176,52.7759,52.7995,11100.0
2013-02-20 14:30:00,89.43,89.52,89.35,89.45,24700.0,52.7995,52.8527,52.7523,52.8113,24700.0
2013-02-20 15:00:00,89.5,89.54,89.44,89.45,7500.0,52.8409,52.8645,52.8054,52.8113,7500.0
2013-02-20 15:30:00,89.53,89.73,89.46,89.72,15800.0,52.8586,52.9767,52.8173,52.9708,15800.0
2013-02-21 09:30:00,90.04,90.08,89.93,90.02,18700.0,53.1597,53.1833,53.0947,53.1479,18700.0
2013-02-21 10:00:00,90.02,90.14,90.02,90.04,37500.0,53.1479,53.2187,53.1479,53.1597,37500.0
2013-02-21 10:30:00,90.05,90.15,90.04,90.13,17200.0,53.1656,53.2246,53.1597,53.2128,17200.0
2013-02-21 11:00:00,90.13,90.14,90.05,90.12,16600.0,53.2128,53.2187,53.1656,53.2069,16600.0
2013-02-21 11:30:00,90.14,90.15,90.09,90.13,6900.0,53.2187,53.2246,53.1892,53.2128,6900.0
2013-02-21 12:00:00,90.12,90.18,90.1,90.16,12800.0,53.2069,53.2423,53.1951,53.2305,12800.0
2013-02-21 12:30:00,90.16,90.17,90.09,90.1,25800.0,53.2305,53.2364,53.1892,53.1951,25800.0
2013-02-21 13:00:00,90.19,90.33,90.08,90.27,39900.0,53.2482,53.3309,53.1833,53.2955,39900.0
2013-02-21 13:30:00,90.27,90.28,90.15,90.2,17800.0,53.2955,53.3014,53.2246,53.2541,17800.0
2013-02-21 14:00:00,90.25,90.29,90.16,90.18,26000.0,53.2837,53.3073,53.2305,53.2423,26000.0
2013-02-21 14:30:00,90.21,90.3,90.2,90.21,13700.0,53.2601,53.3132,53.2541,53.2601,13700.0
2013-02-21 15:00:00,90.21,90.21,90.05,90.13,12100.0,53.2601,53.2601,53.1656,53.2128,12100.0
2013-02-21 15:30:00,90.11,90.16,90.03,90.04,16500.0,53.201,53.2305,53.1538,53.1597,16500.0
2013-02-22 09:30:00,90.25,90.33,90.17,90.33,2200.0,53.2837,53.3309,53.2364,53.3309,2200.0
2013-02-22 10:00:00,90.36,90.36,90.22,90.36,1200.0,53.3486,53.3486,53.266,53.3486,1200.0
2013-02-22 10:30:00,90.27,90.35,90.24,90.34,3600.0,53.2955,53.3427,53.2778,53.3368,3600.0
2013-02-22 11:00:00,90.23,90.39,90.21,90.21,700.0,53.2719,53.3663,53.2601,53.2601,700.0
2013-02-22 11:30:00,90.38,90.38,90.28,90.28,300.0,53.3604,53.3604,53.3014,53.3014,300.0
2013-02-22 12:00:00,90.38,90.39,90.22,90.22,5500.0,53.3604,53.3663,53.266,53.266,5500.0
2013-02-22 12:30:00,90.25,90.25,90.23,90.24,2200.0,53.2837,53.2837,53.2719,53.2778,2200.0
2013-02-22 13:00:00,90.23,90.3,90.18,90.26,2800.0,53.2719,53.3132,53.2423,53.2896,2800.0
2013-02-22 13:30:00,90.24,90.3,90.24,90.29,500.0,53.2778,53.3132,53.2778,53.3073,500.0
2013-02-22 14:00:00,90.3,90.3,90.23,90.3,5200.0,53.3132,53.3132,53.2719,53.3132,5200.0
2013-02-22 14:30:00,90.3,90.3,90.18,90.3,7200.0,53.3132,53.3132,53.2423,53.3132,7200.0
2013-02-22 15:00:00,90.3,90.3,90.22,90.3,5700.0,53.3132,53.3132,53.266,53.3132,5700.0
2013-02-22 15:30:00,90.26,90.35,90.23,90.34,11500.0,53.2896,53.3427,53.2719,53.3368,11500.0
2013-02-25 09:30:00,89.58,89.86,89.41,89.62,7100.0,52.8881,53.0534,52.7877,52.9117,7100.0
2013-02-25 10:00:00,89.72,90.02,89.72,90.02,14100.0,52.9708,53.1479,52.9708,53.1479,14100.0
2013-02-25 10:30:00,90.04,90.13,90.02,90.08,2400.0,53.1597,53.2128,53.1479,53.1833,2400.0
2013-02-25 11:00:00,90.19,90.25,90.14,90.25,11300.0,53.2482,53.2837,53.2187,53.2837,11300.0
2013-02-25 11:30:00,90.27,90.4,90.23,90.33,7600.0,53.2955,53.3722,53.2719,53.3309,7600.0
2013-02-25 12:00:00,90.39,90.45,90.39,90.45,400.0,53.3663,53.4017,53.3663,53.4017,400.0
2013-02-25 12:30:00,90.46,90.46,90.37,90.38,4100.0,53.4077,53.4077,53.3545,53.3604,4100.0
2013-02-25 13:00:00,90.44,90.54,90.38,90.54,6500.0,53.3958,53.4549,53.3604,53.4549,6500.0
2013-02-25 13:30:00,90.53,90.81,90.53,90.81,9000.0,53.449,53.6143,53.449,53.6143,9000.0
2013-02-25 14:00:00,90.69,91.15,90.62,90.71,62500.0,53.5434,53.815,53.5021,53.5553,62500.0
2013-02-25 14:30:00,90.68,90.75,90.57,90.57,60000.0,53.5375,53.5789,53.4726,53.4726,60000.0
2013-02-25 15:00:00,90.57,90.64,90.45,90.6,13000.0,53.4726,53.5139,53.4017,53.4903,13000.0
2013-02-25 15:30:00,90.72,90.83,90.71,90.8,23200.0,53.5612,53.6261,53.5553,53.6084,23200.0
2013-02-26 09:30:00,90.79,90.88,90.65,90.84,6100.0,53.6025,53.6556,53.5198,53.632,6100.0
2013-02-26 10:00:00,91.0,91.0,91.0,91.0,300.0,53.7265,53.7265,53.7265,53.7265,300.0
2013-02-26 10:30:00,91.05,91.07,91.02,91.04,4400.0,53.756,53.7678,53.7383,53.7501,4400.0
2013-02-26 11:00:00,91.04,91.2,91.02,91.12,4000.0,53.7501,53.8445,53.7383,53.7973,4000.0
2013-02-26 11:30:00,91.13,91.25,91.0,91.03,2300.0,53.8032,53.8741,53.7265,53.7442,2300.0
2013-02-26 12:00:00,91.03,91.2,91.0,91.12,3000.0,53.7442,53.8445,53.7265,53.7973,3000.0
2013-02-26 12:30:00,91.01,91.04,90.9,90.94,2400.0,53.7324,53.7501,53.6674,53.691,2400.0
2013-02-26 13:00:00,91.06,91.19,90.92,91.18,500.0,53.7619,53.8386,53.6792,53.8327,500.0
2013-02-26 13:30:00,91.16,91.2,90.92,90.96,6900.0,53.8209,53.8445,53.6792,53.7029,6900.0
2013-02-26 14:00:00,91.05,91.11,90.8,91.03,16900.0,53.756,53.7914,53.6084,53.7442,16900.0
2013-02-26 14:30:00,91.03,91.03,90.63,90.84,7600.0,53.7442,53.7442,53.508,53.632,7600.0
2013-02-26 15:00:00,90.73,91.19,90.73,91.08,4300.0,53.5671,53.8386,53.5671,53.7737,4300.0
2013-02-26 15:30:00,91.1,91.13,90.86,91.02,8200.0,53.7855,53.8032,53.6438,53.7383,8200.0
2013-02-27 09:30:00,91.52,91.52,91.33,91.33,2900.0,54.0335,54.0335,53.9213,53.9213,2900.0
2013-02-27 10:00:00,91.3,91.3,91.05,91.14,8900.0,53.9036,53.9036,53.756,53.8091,8900.0
2013-02-27 10:30:00,91.17,91.24,91.0,91.0,7800.0,53.8268,53.8682,53.7265,53.7265,7800.0
2013-02-27 11:00:00,91.28,91.28,91.24,91.25,500.0,53.8918,53.8918,53.8682,53.8741,500.0
2013-02-27 11:30:00,91.24,91.24,91.1,91.2,2100.0,53.8682,53.8682,53.7855,53.8445,2100.0
2013-02-27 12:00:00,91.22,91.22,91.03,91.2,800.0,53.8564,53.8564,53.7442,53.8445,800.0
2013-02-27 12:30:00,91.03,91.16,91.03,91.16,1600.0,53.7442,53.8209,53.7442,53.8209,1600.0
2013-02-27 13:00:00,91.24,91.28,91.22,91.28,400.0,53.8682,53.8918,53.8564,53.8918,400.0
2013-02-27 13:30:00,91.08,91.25,91.08,91.22,4900.0,53.7737,53.8741,53.7737,53.8564,4900.0
2013-02-27 14:00:00,91.19,91.19,91.04,91.11,4100.0,53.8386,53.8386,53.7501,53.7914,4100.0
2013-02-27 14:30:00,91.06,91.06,90.9,90.9,13400.0,53.7619,53.7619,53.6674,53.6674,13400.0
2013-02-27 15:00:00,90.83,90.94,90.77,90.79,14800.0,53.6261,53.691,53.5907,53.6025,14800.0
2013-02-27 15:30:00,90.78,90.98,90.78,90.98,9500.0,53.5966,53.7147,53.5966,53.7147,9500.0
2013-02-28 09:30:00,90.86,90.86,90.31,90.31,3600.0,53.8447,53.8447,53.5188,53.5188,3600.0
2013-02-28 10:00:00,90.36,90.77,90.31,90.77,1400.0,53.5484,53.7914,53.5188,53.7914,1400.0
2013-02-28 10:30:00,90.74,90.83,90.74,90.83,1400.0,53.7736,53.827,53.7736,53.827,1400.0
2013-02-28 11:00:00,90.83,90.83,90.44,90.82,2300.0,53.827,53.827,53.5958,53.821,2300.0
2013-02-28 11:30:00,90.48,90.81,90.39,90.78,1900.0,53.6195,53.8151,53.5662,53.7973,1900.0
2013-02-28 12:00:00,90.78,90.78,90.4,90.78,3300.0,53.7973,53.7973,53.5721,53.7973,3300.0
2013-02-28 12:30:00,90.71,90.78,90.46,90.75,1700.0,53.7558,53.7973,53.6077,53.7795,1700.0
2013-02-28 13:00:00,90.77,90.77,90.53,90.58,1400.0,53.7914,53.7914,53.6492,53.6788,1400.0
2013-02-28 13:30:00,90.58,90.63,90.46,90.62,6800.0,53.6788,53.7084,53.6077,53.7025,6800.0
2013-02-28 14:00:00,90.49,90.65,90.49,90.5,1900.0,53.6255,53.7203,53.6255,53.6314,1900.0
2013-02-28 14:30:00,90.56,90.63,90.56,90.56,3200.0,53.6669,53.7084,53.6669,53.6669,3200.0
2013-02-28 15:00:00,90.56,90.65,90.56,90.62,2700.0,53.6669,53.7203,53.6669,53.7025,2700.0
2013-02-28 15:30:00,90.65,90.7,90.5,90.7,7600.0,53.7203,53.7499,53.6314,53.7499,7600.0
2013-03-01 09:30:00,90.94,90.94,90.83,90.83,2500.0,53.8921,53.8921,53.827,53.827,2500.0
2013-03-01 10:00:00,90.78,90.93,90.64,90.64,3500.0,53.7973,53.8862,53.7144,53.7144,3500.0
2013-03-01 10:30:00,90.7,90.87,90.7,90.87,18500.0,53.7499,53.8507,53.7499,53.8507,18500.0
2013-03-01 11:00:00,90.82,90.93,90.81,90.93,17500.0,53.821,53.8862,53.8151,53.8862,17500.0
2013-03-01 11:30:00,90.93,91.01,90.92,90.96,6400.0,53.8862,53.9336,53.8803,53.904,6400.0
2013-03-01 12:00:00,90.99,91.01,90.94,90.95,32700.0,53.9218,53.9336,53.8921,53.8981,32700.0
2013-03-01 12:30:00,90.95,90.95,90.88,90.95,92300.0,53.8981,53.8981,53.8566,53.8981,92300.0
2013-03-01 13:00:00,90.91,91.0,90.88,90.99,4300.0,53.8744,53.9277,53.8566,53.9218,4300.0
2013-03-01 13:30:00,90.88,91.0,90.88,91.0,8400.0,53.8566,53.9277,53.8566,53.9277,8400.0
2013-03-01 14:00:00,91.0,91.07,90.96,91.06,7300.0,53.9277,53.9692,53.904,53.9633,7300.0
2013-03-01 14:30:00,90.96,91.07,90.96,91.06,11300.0,53.904,53.9692,53.904,53.9633,11300.0
2013-03-01 15:00:00,91.01,91.05,91.0,91.05,8300.0,53.9336,53.9573,53.9277,53.9573,8300.0
2013-03-01 15:30:00,91.0,91.07,91.0,91.06,11800.0,53.9277,53.9692,53.9277,53.9633,11800.0
2013-03-04 09:30:00,91.04,91.04,90.81,90.9,14700.0,53.9514,53.9514,53.8151,53.8684,14700.0
2013-03-04 10:00:00,90.9,90.95,90.81,90.81,28400.0,53.8684,53.8981,53.8151,53.8151,28400.0
2013-03-04 10:30:00,90.81,90.85,90.64,90.66,34000.0,53.8151,53.8388,53.7144,53.7262,34000.0
2013-03-04 11:00:00,90.66,90.78,90.53,90.56,17900.0,53.7262,53.7973,53.6492,53.6669,17900.0
2013-03-04 11:30:00,90.56,90.67,90.53,90.6,29900.0,53.6669,53.7321,53.6492,53.6907,29900.0
2013-03-04 12:00:00,90.6,90.65,90.6,90.63,12600.0,53.6907,53.7203,53.6907,53.7084,12600.0
2013-03-04 12:30:00,90.63,90.71,90.53,90.53,83300.0,53.7084,53.7558,53.6492,53.6492,83300.0
2013-03-04 13:00:00,90.53,90.64,90.53,90.53,14000.0,53.6492,53.7144,53.6492,53.6492,14000.0
2013-03-04 13:30:00,90.5,90.56,90.44,90.44,14900.0,53.6314,53.6669,53.5958,53.5958,14900.0
2013-03-04 14:00:00,90.44,90.55,90.36,90.41,46600.0,53.5958,53.661,53.5484,53.5781,46600.0
2013-03-04 14:30:00,90.43,90.52,90.39,90.4,26600.0,53.5899,53.6432,53.5662,53.5721,26600.0
2013-03-04 15:00:00,90.4,90.44,90.31,90.32,39300.0,53.5721,53.5958,53.5188,53.5247,39300.0
2013-03-04 15:30:00,90.31,90.36,90.16,90.17,103300.0,53.5188,53.5484,53.4299,53.4358,103300.0
2013-03-05 09:30:00,90.07,90.31,90.07,90.24,4900.0,53.3766,53.5188,53.3766,53.4773,4900.0
2013-03-05 10:00:00,90.25,90.31,90.15,90.15,1700.0,53.4832,53.5188,53.424,53.424,1700.0
2013-03-05 10:30:00,90.17,90.17,90.05,90.09,3700.0,53.4358,53.4358,53.3647,53.3884,3700.0
2013-03-05 11:00:00,90.15,90.16,90.14,90.14,700.0,53.424,53.4299,53.4181,53.4181,700.0
2013-03-05 11:30:00,90.15,90.18,90.15,90.18,800.0,53.424,53.4418,53.424,53.4418,800.0
2013-03-05 12:00:00,90.19,90.22,90.19,90.21,6900.0,53.4477,53.4655,53.4477,53.4595,6900.0
2013-03-05 12:30:00,90.18,90.22,90.15,90.15,1600.0,53.4418,53.4655,53.424,53.424,1600.0
2013-03-05 13:00:00,90.22,90.25,90.16,90.17,4000.0,53.4655,53.4832,53.4299,53.4358,4000.0
2013-03-05 13:30:00,90.22,90.25,90.17,90.19,2400.0,53.4655,53.4832,53.4358,53.4477,2400.0
2013-03-05 14:00:00,90.24,90.24,90.16,90.16,3200.0,53.4773,53.4773,53.4299,53.4299,3200.0
2013-03-05 14:30:00,90.19,90.27,90.17,90.27,2900.0,53.4477,53.4951,53.4358,53.4951,2900.0
2013-03-05 15:00:00,90.26,90.27,90.16,90.16,9800.0,53.4892,53.4951,53.4299,53.4299,9800.0
2013-03-05 15:30:00,90.26,90.28,90.21,90.28,5300.0,53.4892,53.501,53.4595,53.501,5300.0
2013-03-06 09:30:00,89.99,90.0,89.84,89.94,6400.0,53.3292,53.3351,53.2403,53.2995,6400.0
2013-03-06 10:00:00,89.94,90.02,89.91,90.02,3200.0,53.2995,53.3469,53.2817,53.3469,3200.0
2013-03-06 10:30:00,89.99,90.07,89.99,90.03,10300.0,53.3292,53.3766,53.3292,53.3529,10300.0
2013-03-06 11:00:00,90.08,90.08,90.0,90.05,7800.0,53.3825,53.3825,53.3351,53.3647,7800.0
2013-03-06 11:30:00,90.05,90.05,90.0,90.0,2600.0,53.3647,53.3647,53.3351,53.3351,2600.0
2013-03-06 12:00:00,90.04,90.04,89.95,89.99,6300.0,53.3588,53.3588,53.3055,53.3292,6300.0
2013-03-06 12:30:00,90.0,90.0,89.92,89.94,3900.0,53.3351,53.3351,53.2877,53.2995,3900.0
2013-03-06 13:00:00,89.91,89.93,89.88,89.91,2100.0,53.2817,53.2936,53.264,53.2817,2100.0
2013-03-06 13:30:00,89.88,89.91,89.85,89.88,5700.0,53.264,53.2817,53.2462,53.264,5700.0
2013-03-06 14:00:00,89.87,89.96,89.84,89.96,17200.0,53.258,53.3114,53.2403,53.3114,17200.0
2013-03-06 14:30:00,89.96,89.97,89.83,89.88,7800.0,53.3114,53.3173,53.2343,53.264,7800.0
2013-03-06 15:00:00,89.86,89.88,89.84,89.86,8700.0,53.2521,53.264,53.2403,53.2521,8700.0
2013-03-06 15:30:00,89.88,89.9,89.83,89.86,8800.0,53.264,53.2758,53.2343,53.2521,8800.0
2013-03-07 09:30:00,89.63,89.63,89.43,89.43,15600.0,53.1158,53.1158,52.9973,52.9973,15600.0
2013-03-07 10:00:00,89.45,89.53,89.35,89.35,244100.0,53.0091,53.0566,52.9499,52.9499,244100.0
2013-03-07 10:30:00,89.35,89.45,89.27,89.32,106200.0,52.9499,53.0091,52.9025,52.9321,106200.0
2013-03-07 11:00:00,89.37,89.37,89.33,89.35,1700.0,52.9617,52.9617,52.938,52.9499,1700.0
2013-03-07 11:30:00,89.3,89.34,89.3,89.31,500.0,52.9203,52.944,52.9203,52.9262,500.0
2013-03-07 12:00:00,89.34,89.34,89.32,89.33,300.0,52.944,52.944,52.9321,52.938,300.0
2013-03-07 12:30:00,89.33,89.35,89.3,89.31,10100.0,52.938,52.9499,52.9203,52.9262,10100.0
2013-03-07 13:00:00,89.31,89.35,89.27,89.3,1700.0,52.9262,52.9499,52.9025,52.9203,1700.0
2013-03-07 13:30:00,89.34,89.34,89.26,89.26,1800.0,52.944,52.944,52.8966,52.8966,1800.0
2013-03-07 14:00:00,89.25,89.35,89.25,89.35,4900.0,52.8906,52.9499,52.8906,52.9499,4900.0
2013-03-07 14:30:00,89.29,89.35,89.28,89.34,3700.0,52.9143,52.9499,52.9084,52.944,3700.0
2013-03-07 15:00:00,89.34,89.34,89.24,89.24,3700.0,52.944,52.944,52.8847,52.8847,3700.0
2013-03-07 15:30:00,89.27,89.3,89.26,89.28,9000.0,52.9025,52.9203,52.8966,52.9084,9000.0
2013-03-08 09:30:00,88.92,89.01,88.72,88.89,40900.0,52.6951,52.7484,52.5765,52.6773,40900.0
2013-03-08 10:00:00,88.94,89.07,88.9,88.97,9000.0,52.7069,52.784,52.6832,52.7247,9000.0
2013-03-08 10:30:00,88.98,88.99,88.98,88.99,1900.0,52.7306,52.7365,52.7306,52.7365,1900.0
2013-03-08 11:00:00,88.97,88.97,88.84,88.84,2300.0,52.7247,52.7247,52.6477,52.6477,2300.0
2013-03-08 11:30:00,88.76,88.84,88.75,88.84,2500.0,52.6002,52.6477,52.5943,52.6477,2500.0
2013-03-08 12:00:00,88.76,88.9,88.76,88.9,21400.0,52.6002,52.6832,52.6002,52.6832,21400.0
2013-03-08 12:30:00,88.92,88.94,88.83,88.84,5100.0,52.6951,52.7069,52.6417,52.6477,5100.0
2013-03-08 13:00:00,88.82,88.96,88.82,88.84,14900.0,52.6358,52.7188,52.6358,52.6477,14900.0
2013-03-08 13:30:00,88.82,88.94,88.82,88.86,800.0,52.6358,52.7069,52.6358,52.6595,800.0
2013-03-08 14:00:00,88.91,88.95,88.81,88.87,18900.0,52.6891,52.7128,52.6299,52.6654,18900.0
2013-03-08 14:30:00,88.86,88.92,88.78,88.78,6300.0,52.6595,52.6951,52.6121,52.6121,6300.0
2013-03-08 15:00:00,88.79,88.87,88.76,88.87,2100.0,52.618,52.6654,52.6002,52.6654,2100.0
2013-03-08 15:30:00,88.85,88.87,88.74,88.74,8200.0,52.6536,52.6654,52.5884,52.5884,8200.0
2013-03-11 09:30:00,88.71,88.85,88.71,88.79,16100.0,52.5706,52.6536,52.5706,52.618,16100.0
2013-03-11 10:00:00,88.81,88.81,88.7,88.7,7100.0,52.6299,52.6299,52.5647,52.5647,7100.0
2013-03-11 10:30:00,88.7,88.75,88.68,88.72,8100.0,52.5647,52.5943,52.5528,52.5765,8100.0
2013-03-11 11:00:00,88.72,88.73,88.61,88.61,8300.0,52.5765,52.5825,52.5114,52.5114,8300.0
2013-03-11 11:30:00,88.6,88.7,88.58,88.6,4800.0,52.5054,52.5647,52.4936,52.5054,4800.0
2013-03-11 12:00:00,88.61,88.64,88.56,88.56,3500.0,52.5114,52.5291,52.4817,52.4817,3500.0
2013-03-11 12:30:00,88.56,88.63,88.51,88.52,3500.0,52.4817,52.5232,52.4521,52.458,3500.0
2013-03-11 13:00:00,88.53,88.59,88.51,88.59,6900.0,52.4639,52.4995,52.4521,52.4995,6900.0
2013-03-11 13:30:00,88.51,88.59,88.5,88.52,5100.0,52.4521,52.4995,52.4462,52.458,5100.0
2013-03-11 14:00:00,88.59,88.59,88.5,88.58,8000.0,52.4995,52.4995,52.4462,52.4936,8000.0
2013-03-11 14:30:00,88.55,88.59,88.48,88.5,125600.0,52.4758,52.4995,52.4343,52.4462,125600.0
2013-03-11 15:00:00,88.48,88.56,88.45,88.45,29500.0,52.4343,52.4817,52.4165,52.4165,29500.0
2013-03-11 15:30:00,88.45,88.5,88.41,88.43,24700.0,52.4165,52.4462,52.3928,52.4047,24700.0
2013-03-12 09:30:00,88.78,88.78,88.68,88.7,100500.0,52.6121,52.6121,52.5528,52.5647,100500.0
2013-03-12 10:00:00,88.57,88.67,88.55,88.55,3300.0,52.4876,52.5469,52.4758,52.4758,3300.0
2013-03-12 10:30:00,88.65,88.66,88.55,88.56,51000.0,52.5351,52.541,52.4758,52.4817,51000.0
2013-03-12 11:00:00,88.63,88.65,88.63,88.65,8900.0,52.5232,52.5351,52.5232,52.5351,8900.0
2013-03-12 11:30:00,88.6,88.65,88.58,88.63,1400.0,52.5054,52.5351,52.4936,52.5232,1400.0
2013-03-12 12:00:00,88.58,88.6,88.54,88.54,21000.0,52.4936,52.5054,52.4699,52.4699,21000.0
2013-03-12 12:30:00,88.54,88.55,88.54,88.55,1500.0,52.4699,52.4758,52.4699,52.4758,1500.0
2013-03-12 13:00:00,88.55,88.56,88.53,88.53,3500.0,52.4758,52.4817,52.4639,52.4639,3500.0
2013-03-12 13:30:00,88.53,88.6,88.53,88.54,2600.0,52.4639,52.5054,52.4639,52.4699,2600.0
2013-03-12 14:00:00,88.54,88.58,88.54,88.56,4300.0,52.4699,52.4936,52.4699,52.4817,4300.0
2013-03-12 14:30:00,88.57,88.62,88.55,88.59,34000.0,52.4876,52.5173,52.4758,52.4995,34000.0
2013-03-12 15:00:00,88.58,88.6,88.55,88.6,17800.0,52.4936,52.5054,52.4758,52.5054,17800.0
2013-03-12 15:30:00,88.58,88.61,88.56,88.57,51400.0,52.4936,52.5114,52.4817,52.4876,51400.0
2013-03-13 09:30:00,88.32,88.55,88.32,88.45,6400.0,52.3395,52.4758,52.3395,52.4165,6400.0
2013-03-13 10:00:00,88.46,88.46,88.46,88.46,300.0,52.4225,52.4225,52.4225,52.4225,300.0
2013-03-13 10:30:00,88.45,88.49,88.44,88.45,2400.0,52.4165,52.4402,52.4106,52.4165,2400.0
2013-03-13 11:00:00,88.46,88.49,88.46,88.46,2300.0,52.4225,52.4402,52.4225,52.4225,2300.0
2013-03-13 11:30:00,88.48,88.49,88.44,88.45,2200.0,52.4343,52.4402,52.4106,52.4165,2200.0
2013-03-13 12:00:00,88.45,88.47,88.42,88.45,4500.0,52.4165,52.4284,52.3988,52.4165,4500.0
2013-03-13 12:30:00,88.43,88.44,88.33,88.33,4700.0,52.4047,52.4106,52.3454,52.3454,4700.0
2013-03-13 13:00:00,88.38,88.6,88.38,88.52,30200.0,52.3751,52.5054,52.3751,52.458,30200.0
2013-03-13 13:30:00,88.53,88.57,88.49,88.49,2700.0,52.4639,52.4876,52.4402,52.4402,2700.0
2013-03-13 14:00:00,88.48,88.6,88.48,88.54,11100.0,52.4343,52.5054,52.4343,52.4699,11100.0
2013-03-13 14:30:00,88.54,88.6,88.47,88.49,44000.0,52.4699,52.5054,52.4284,52.4402,44000.0
2013-03-13 15:00:00,88.56,88.56,88.45,88.45,6600.0,52.4817,52.4817,52.4165,52.4165,6600.0
2013-03-13 15:30:00,88.44,88.55,88.43,88.45,9100.0,52.4106,52.4758,52.4047,52.4165,9100.0
2013-03-14 09:30:00,88.44,88.44,88.37,88.38,3300.0,52.4106,52.4106,52.3691,52.3751,3300.0
2013-03-14 10:00:00,88.36,88.37,88.35,88.37,2000.0,52.3632,52.3691,52.3573,52.3691,2000.0
2013-03-14 10:30:00,88.39,88.42,88.36,88.4,800.0,52.381,52.3988,52.3632,52.3869,800.0
2013-03-14 11:00:00,88.42,88.42,88.37,88.41,1500.0,52.3988,52.3988,52.3691,52.3928,1500.0
2013-03-14 11:30:00,88.43,88.43,88.37,88.4,4300.0,52.4047,52.4047,52.3691,52.3869,4300.0
2013-03-14 12:00:00,88.43,88.47,88.38,88.44,3100.0,52.4047,52.4284,52.3751,52.4106,3100.0
2013-03-14 12:30:00,88.42,88.5,88.39,88.46,6800.0,52.3988,52.4462,52.381,52.4225,6800.0
2013-03-14 13:00:00,88.47,88.5,88.37,88.43,10200.0,52.4284,52.4462,52.3691,52.4047,10200.0
2013-03-14 13:30:00,88.47,88.56,88.38,88.5,6900.0,52.4284,52.4817,52.3751,52.4462,6900.0
2013-03-14 14:00:00,88.51,88.55,88.44,88.5,4500.0,52.4521,52.4758,52.4106,52.4462,4500.0
2013-03-14 14:30:00,88.46,88.5,88.38,88.38,7100.0,52.4225,52.4462,52.3751,52.3751,7100.0
2013-03-14 15:00:00,88.43,88.43,88.33,88.42,2700.0,52.4047,52.4047,52.3454,52.3988,2700.0
2013-03-14 15:30:00,88.39,88.42,88.33,88.41,5900.0,52.381,52.3988,52.3454,52.3928,5900.0
2013-03-15 09:30:00,88.38,88.44,88.38,88.44,2100.0,52.3751,52.4106,52.3751,52.4106,2100.0
2013-03-15 10:00:00,88.42,88.49,88.41,88.45,11800.0,52.3988,52.4402,52.3928,52.4165,11800.0
2013-03-15 10:30:00,88.5,88.56,88.46,88.55,6300.0,52.4462,52.4817,52.4225,52.4758,6300.0
2013-03-15 11:00:00,88.54,88.54,88.43,88.43,53500.0,52.4699,52.4699,52.4047,52.4047,53500.0
2013-03-15 11:30:00,88.5,88.6,88.48,88.54,6900.0,52.4462,52.5054,52.4343,52.4699,6900.0
2013-03-15 12:00:00,88.54,88.6,88.5,88.5,4200.0,52.4699,52.5054,52.4462,52.4462,4200.0
2013-03-15 12:30:00,88.5,88.59,88.5,88.5,42000.0,52.4462,52.4995,52.4462,52.4462,42000.0
2013-03-15 13:00:00,88.51,88.61,88.49,88.49,12900.0,52.4521,52.5114,52.4402,52.4402,12900.0
2013-03-15 13:30:00,88.5,88.58,88.48,88.48,6800.0,52.4462,52.4936,52.4343,52.4343,6800.0
2013-03-15 14:00:00,88.5,88.62,88.47,88.62,1900.0,52.4462,52.5173,52.4284,52.5173,1900.0
2013-03-15 14:30:00,88.48,88.6,88.48,88.53,4500.0,52.4343,52.5054,52.4343,52.4639,4500.0
2013-03-15 15:00:00,88.57,88.59,88.51,88.52,4100.0,52.4876,52.4995,52.4521,52.458,4100.0
2013-03-15 15:30:00,88.51,88.56,88.5,88.51,18100.0,52.4521,52.4817,52.4462,52.4521,18100.0
2013-03-18 09:30:00,88.93,88.97,88.84,88.85,50900.0,52.701,52.7247,52.6477,52.6536,50900.0
2013-03-18 10:00:00,88.85,88.85,88.77,88.8,103600.0,52.6536,52.6536,52.6062,52.624,103600.0
2013-03-18 10:30:00,88.8,88.85,88.8,88.85,10000.0,52.624,52.6536,52.624,52.6536,10000.0
2013-03-18 11:00:00,88.83,88.87,88.83,88.87,50500.0,52.6417,52.6654,52.6417,52.6654,50500.0
2013-03-18 11:30:00,88.85,88.9,88.85,88.85,27000.0,52.6536,52.6832,52.6536,52.6536,27000.0
2013-03-18 12:00:00,88.84,88.84,88.74,88.82,2000.0,52.6477,52.6477,52.5884,52.6358,2000.0
2013-03-18 12:30:00,88.76,88.8,88.75,88.76,1400.0,52.6002,52.624,52.5943,52.6002,1400.0
2013-03-18 13:00:00,88.82,88.85,88.76,88.85,4500.0,52.6358,52.6536,52.6002,52.6536,4500.0
2013-03-18 13:30:00,88.85,88.85,88.8,88.84,5300.0,52.6536,52.6536,52.624,52.6477,5300.0
2013-03-18 14:00:00,88.84,88.84,88.75,88.79,3100.0,52.6477,52.6477,52.5943,52.618,3100.0
2013-03-18 14:30:00,88.82,88.84,88.79,88.84,2000.0,52.6358,52.6477,52.618,52.6477,2000.0
2013-03-18 15:00:00,88.82,88.86,88.82,88.85,10700.0,52.6358,52.6595,52.6358,52.6536,10700.0
2013-03-18 15:30:00,88.85,88.85,88.82,88.82,17100.0,52.6536,52.6536,52.6358,52.6358,17100.0
2013-03-19 09:30:00,88.98,88.99,88.95,88.96,8500.0,52.7306,52.7365,52.7128,52.7188,8500.0
2013-03-19 10:00:00,88.95,89.0,88.94,89.0,35300.0,52.7128,52.7425,52.7069,52.7425,35300.0
2013-03-19 10:30:00,89.06,89.19,89.06,89.15,227600.0,52.778,52.8551,52.778,52.8314,227600.0
2013-03-19 11:00:00,89.15,89.24,89.13,89.13,10400.0,52.8314,52.8847,52.8195,52.8195,10400.0
2013-03-19 11:30:00,89.19,89.2,89.1,89.11,87200.0,52.8551,52.861,52.8017,52.8077,87200.0
2013-03-19 12:00:00,89.11,89.18,89.09,89.18,2500.0,52.8077,52.8491,52.7958,52.8491,2500.0
2013-03-19 12:30:00,89.1,89.2,89.1,89.14,5400.0,52.8017,52.861,52.8017,52.8254,5400.0
2013-03-19 13:00:00,89.22,89.29,89.13,89.24,116200.0,52.8728,52.9143,52.8195,52.8847,116200.0
2013-03-19 13:30:00,89.26,89.28,89.2,89.24,27000.0,52.8966,52.9084,52.861,52.8847,27000.0
2013-03-19 14:00:00,89.27,89.27,89.16,89.17,8500.0,52.9025,52.9025,52.8373,52.8432,8500.0
2013-03-19 14:30:00,89.16,89.22,89.15,89.16,8000.0,52.8373,52.8728,52.8314,52.8373,8000.0
2013-03-19 15:00:00,89.13,89.2,89.06,89.2,33700.0,52.8195,52.861,52.778,52.861,33700.0
2013-03-19 15:30:00,89.18,89.23,89.1,89.13,13000.0,52.8491,52.8788,52.8017,52.8195,13000.0
2013-03-20 09:30:00,88.88,88.93,88.81,88.93,30500.0,52.6714,52.701,52.6299,52.701,30500.0
2013-03-20 10:00:00,88.99,88.99,88.88,88.91,10600.0,52.7365,52.7365,52.6714,52.6891,10600.0
2013-03-20 10:30:00,88.91,88.99,88.9,88.98,6800.0,52.6891,52.7365,52.6832,52.7306,6800.0
2013-03-20 11:00:00,88.99,89.03,88.93,88.97,5400.0,52.7365,52.7603,52.701,52.7247,5400.0
2013-03-20 11:30:00,89.0,89.02,88.98,89.0,2900.0,52.7425,52.7543,52.7306,52.7425,2900.0
2013-03-20 12:00:00,88.99,88.99,88.94,88.96,4000.0,52.7365,52.7365,52.7069,52.7188,4000.0
2013-03-20 12:30:00,88.94,88.96,88.86,88.86,7600.0,52.7069,52.7188,52.6595,52.6595,7600.0
2013-03-20 13:00:00,88.88,88.93,88.82,88.83,7400.0,52.6714,52.701,52.6358,52.6417,7400.0
2013-03-20 13:30:00,88.81,88.9,88.74,88.79,10200.0,52.6299,52.6832,52.5884,52.618,10200.0
2013-03-20 14:00:00,88.79,88.89,88.75,88.83,6300.0,52.618,52.6773,52.5943,52.6417,6300.0
2013-03-20 14:30:00,88.79,88.89,88.79,88.82,10700.0,52.618,52.6773,52.618,52.6358,10700.0
2013-03-20 15:00:00,88.83,88.87,88.65,88.66,10100.0,52.6417,52.6654,52.5351,52.541,10100.0
2013-03-20 15:30:00,88.66,88.72,88.5,88.5,16600.0,52.541,52.5765,52.4462,52.4462,16600.0
2013-03-21 09:30:00,88.85,89.0,88.85,89.0,2900.0,52.6536,52.7425,52.6536,52.7425,2900.0
2013-03-21 10:00:00,88.8,88.86,88.8,88.82,5000.0,52.624,52.6595,52.624,52.6358,5000.0
2013-03-21 10:30:00,88.79,88.87,88.76,88.87,1500.0,52.618,52.6654,52.6002,52.6654,1500.0
2013-03-21 11:00:00,88.82,88.84,88.76,88.8,2500.0,52.6358,52.6477,52.6002,52.624,2500.0
2013-03-21 11:30:00,88.73,88.8,88.7,88.71,1200.0,52.5825,52.624,52.5647,52.5706,1200.0
2013-03-21 12:00:00,88.78,88.83,88.78,88.83,600.0,52.6121,52.6417,52.6121,52.6417,600.0
2013-03-21 12:30:00,88.8,88.86,88.8,88.82,4200.0,52.624,52.6595,52.624,52.6358,4200.0
2013-03-21 13:00:00,88.84,88.88,88.84,88.85,11500.0,52.6477,52.6714,52.6477,52.6536,11500.0
2013-03-21 13:30:00,88.86,88.93,88.83,88.83,8800.0,52.6595,52.701,52.6417,52.6417,8800.0
2013-03-21 14:00:00,88.84,88.9,88.81,88.85,5300.0,52.6477,52.6832,52.6299,52.6536,5300.0
2013-03-21 14:30:00,88.85,88.9,88.81,88.9,5600.0,52.6536,52.6832,52.6299,52.6832,5600.0
2013-03-21 15:00:00,88.81,88.86,88.81,88.81,2800.0,52.6299,52.6595,52.6299,52.6299,2800.0
2013-03-21 15:30:00,88.84,88.99,88.81,88.99,9100.0,52.6477,52.7365,52.6299,52.7365,9100.0
2013-03-22 09:30:00,89.32,89.32,89.09,89.09,2300.0,52.9321,52.9321,52.7958,52.7958,2300.0
2013-03-22 10:00:00,89.0,89.0,88.88,88.9,2400.0,52.7425,52.7425,52.6714,52.6832,2400.0
2013-03-22 10:30:00,88.99,88.99,88.94,88.96,500.0,52.7365,52.7365,52.7069,52.7188,500.0
2013-03-22 11:00:00,88.98,89.11,88.98,89.11,200.0,52.7306,52.8077,52.7306,52.8077,200.0
2013-03-22 11:30:00,88.96,89.09,88.94,89.09,1500.0,52.7188,52.7958,52.7069,52.7958,1500.0
2013-03-22 12:00:00,89.04,89.11,89.04,89.1,1600.0,52.7662,52.8077,52.7662,52.8017,1600.0
2013-03-22 12:30:00,89.1,89.17,89.1,89.16,3200.0,52.8017,52.8432,52.8017,52.8373,3200.0
2013-03-22 13:00:00,89.12,89.12,89.07,89.07,4400.0,52.8136,52.8136,52.784,52.784,4400.0
2013-03-22 13:30:00,89.05,89.13,89.0,89.11,5400.0,52.7721,52.8195,52.7425,52.8077,5400.0
2013-03-22 14:00:00,89.13,89.19,89.07,89.19,1100.0,52.8195,52.8551,52.784,52.8551,1100.0
2013-03-22 14:30:00,89.11,89.19,89.06,89.09,6300.0,52.8077,52.8551,52.778,52.7958,6300.0
2013-03-22 15:00:00,89.2,89.2,89.07,89.15,9000.0,52.861,52.861,52.784,52.8314,9000.0
2013-03-22 15:30:00,89.1,89.19,89.07,89.18,37400.0,52.8017,52.8551,52.784,52.8491,37400.0
2013-03-25 09:30:00,89.03,89.06,88.81,88.91,14800.0,52.7603,52.778,52.6299,52.6891,14800.0
2013-03-25 10:00:00,88.96,88.99,88.92,88.92,1500.0,52.7188,52.7365,52.6951,52.6951,1500.0
2013-03-25 10:30:00,89.0,89.14,88.93,89.1,6000.0,52.7425,52.8254,52.701,52.8017,6000.0
2013-03-25 11:00:00,89.1,89.16,88.96,89.04,6900.0,52.8017,52.8373,52.7188,52.7662,6900.0
2013-03-25 11:30:00,89.07,89.14,89.06,89.1,15700.0,52.784,52.8254,52.778,52.8017,15700.0
2013-03-25 12:00:00,89.1,89.14,89.06,89.08,4900.0,52.8017,52.8254,52.778,52.7899,4900.0
2013-03-25 12:30:00,89.04,89.13,89.04,89.13,300.0,52.7662,52.8195,52.7662,52.8195,300.0
2013-03-25 13:00:00,89.12,89.19,89.12,89.12,35600.0,52.8136,52.8551,52.8136,52.8136,35600.0
2013-03-25 13:30:00,89.12,89.13,89.08,89.08,1200.0,52.8136,52.8195,52.7899,52.7899,1200.0
2013-03-25 14:00:00,89.0,89.12,89.0,89.11,1900.0,52.7425,52.8136,52.7425,52.8077,1900.0
2013-03-25 14:30:00,89.04,89.12,89.0,89.09,9100.0,52.7662,52.8136,52.7425,52.7958,9100.0
2013-03-25 15:00:00,89.01,89.1,88.93,88.93,8600.0,52.7484,52.8017,52.701,52.701,8600.0
2013-03-25 15:30:00,88.92,88.99,88.85,88.86,10200.0,52.6951,52.7365,52.6536,52.6595,10200.0
2013-03-26 09:30:00,89.05,89.05,88.59,88.98,49100.0,52.7721,52.7721,52.4995,52.7306,49100.0
2013-03-26 10:00:00,88.98,89.08,88.75,88.9,22200.0,52.7306,52.7899,52.5943,52.6832,22200.0
2013-03-26 10:30:00,88.9,89.08,88.87,88.9,35600.0,52.6832,52.7899,52.6654,52.6832,35600.0
2013-03-26 11:00:00,88.91,89.06,88.91,89.01,13100.0,52.6891,52.778,52.6891,52.7484,13100.0
2013-03-26 11:30:00,89.05,89.23,89.05,89.23,27900.0,52.7721,52.8788,52.7721,52.8788,27900.0
2013-03-26 12:00:00,89.16,89.27,89.15,89.25,30400.0,52.8373,52.9025,52.8314,52.8906,30400.0
2013-03-26 12:30:00,89.25,89.34,89.22,89.28,31200.0,52.8906,52.944,52.8728,52.9084,31200.0
2013-03-26 13:00:00,89.29,89.29,89.23,89.26,7200.0,52.9143,52.9143,52.8788,52.8966,7200.0
2013-03-26 13:30:00,89.26,89.29,89.16,89.27,115000.0,52.8966,52.9143,52.8373,52.9025,115000.0
2013-03-26 14:00:00,89.27,89.32,89.19,89.3,21300.0,52.9025,52.9321,52.8551,52.9203,21300.0
2013-03-26 14:30:00,89.3,89.35,89.16,89.35,26000.0,52.9203,52.9499,52.8373,52.9499,26000.0
2013-03-26 15:00:00,89.35,89.35,89.29,89.32,17000.0,52.9499,52.9499,52.9143,52.9321,17000.0
2013-03-26 15:30:00,89.3,89.32,89.15,89.2,18200.0,52.9203,52.9321,52.8314,52.861,18200.0
2013-03-27 09:30:00,89.5,89.67,89.31,89.62,14800.0,53.0388,53.1395,52.9262,53.1099,14800.0
2013-03-27 10:00:00,89.65,89.74,89.57,89.67,7700.0,53.1277,53.181,53.0803,53.1395,7700.0
2013-03-27 10:30:00,89.67,89.7,89.57,89.64,8600.0,53.1395,53.1573,53.0803,53.1217,8600.0
2013-03-27 11:00:00,89.66,89.67,89.55,89.62,3700.0,53.1336,53.1395,53.0684,53.1099,3700.0
2013-03-27 11:30:00,89.61,89.66,89.45,89.66,11600.0,53.104,53.1336,53.0091,53.1336,11600.0
2013-03-27 12:00:00,89.64,89.65,89.57,89.63,1900.0,53.1217,53.1277,53.0803,53.1158,1900.0
2013-03-27 12:30:00,89.64,89.75,89.58,89.73,7300.0,53.1217,53.1869,53.0862,53.1751,7300.0
2013-03-27 13:00:00,89.74,89.81,89.71,89.77,16800.0,53.181,53.2225,53.1632,53.1988,16800.0
2013-03-27 13:30:00,89.8,89.81,89.62,89.71,4600.0,53.2166,53.2225,53.1099,53.1632,4600.0
2013-03-27 14:00:00,89.62,89.67,89.58,89.67,5000.0,53.1099,53.1395,53.0862,53.1395,5000.0
2013-03-27 14:30:00,89.65,89.65,89.57,89.6,2600.0,53.1277,53.1277,53.0803,53.098,2600.0
2013-03-27 15:00:00,89.55,89.62,89.55,89.62,1100.0,53.0684,53.1099,53.0684,53.1099,1100.0
2013-03-27 15:30:00,89.55,89.62,89.46,89.56,6200.0,53.0684,53.1099,53.0151,53.0743,6200.0
2013-03-28 09:30:00,89.12,89.13,89.01,89.06,6500.0,53.0143,53.0203,52.9489,52.9787,6500.0
2013-03-28 10:00:00,89.14,89.25,89.14,89.25,300.0,53.0262,53.0917,53.0262,53.0917,300.0
2013-03-28 10:30:00,89.26,89.28,89.25,89.26,9900.0,53.0976,53.1095,53.0917,53.0976,9900.0
2013-03-28 11:00:00,89.26,89.27,89.15,89.17,24600.0,53.0976,53.1036,53.0322,53.0441,24600.0
2013-03-28 11:30:00,89.18,89.19,89.14,89.19,2900.0,53.05,53.056,53.0262,53.056,2900.0
2013-03-28 12:00:00,89.23,89.24,89.23,89.24,400.0,53.0798,53.0857,53.0798,53.0857,400.0
2013-03-28 12:30:00,89.22,89.22,89.09,89.09,5400.0,53.0738,53.0738,52.9965,52.9965,5400.0
2013-03-28 13:00:00,89.08,89.23,89.08,89.11,3800.0,52.9906,53.0798,52.9906,53.0084,3800.0
2013-03-28 13:30:00,89.2,89.25,89.14,89.19,1400.0,53.0619,53.0917,53.0262,53.056,1400.0
2013-03-28 14:00:00,89.14,89.26,89.12,89.24,14400.0,53.0262,53.0976,53.0143,53.0857,14400.0
2013-03-28 14:30:00,89.18,89.23,89.16,89.16,400.0,53.05,53.0798,53.0381,53.0381,400.0
2013-03-28 15:00:00,89.19,89.25,89.15,89.16,11900.0,53.056,53.0917,53.0322,53.0381,11900.0
2013-03-28 15:30:00,89.22,89.22,89.15,89.18,12900.0,53.0738,53.0738,53.0322,53.05,12900.0
2013-04-01 09:30:00,89.0,89.19,89.0,89.19,5500.0,52.943,53.056,52.943,53.056,5500.0
2013-04-01 10:00:00,89.24,89.33,89.2,89.33,5500.0,53.0857,53.1393,53.0619,53.1393,5500.0
2013-04-01 10:30:00,89.4,89.43,89.38,89.4,5700.0,53.1809,53.1988,53.169,53.1809,5700.0
2013-04-01 11:00:00,89.38,89.46,89.35,89.35,10700.0,53.169,53.2166,53.1512,53.1512,10700.0
2013-04-01 11:30:00,89.39,89.41,89.34,89.41,1800.0,53.175,53.1869,53.1452,53.1869,1800.0
2013-04-01 12:00:00,89.35,89.41,89.35,89.41,1400.0,53.1512,53.1869,53.1512,53.1869,1400.0
2013-04-01 12:30:00,89.4,89.4,89.35,89.36,4200.0,53.1809,53.1809,53.1512,53.1571,4200.0
2013-04-01 13:00:00,89.35,89.39,89.35,89.39,1200.0,53.1512,53.175,53.1512,53.175,1200.0
2013-04-01 13:30:00,89.34,89.34,89.34,89.34,100.0,53.1452,53.1452,53.1452,53.1452,100.0
2013-04-01 14:00:00,89.35,89.4,89.34,89.36,6800.0,53.1512,53.1809,53.1452,53.1571,6800.0
2013-04-01 14:30:00,89.38,89.4,89.3,89.31,6900.0,53.169,53.1809,53.1214,53.1274,6900.0
2013-04-01 15:00:00,89.3,89.4,89.3,89.37,600.0,53.1214,53.1809,53.1214,53.1631,600.0
2013-04-01 15:30:00,89.39,89.39,89.3,89.33,6600.0,53.175,53.175,53.1214,53.1393,6600.0
2013-04-02 09:30:00,89.4,89.4,89.26,89.33,30900.0,53.1809,53.1809,53.0976,53.1393,30900.0
2013-04-02 10:00:00,89.23,89.38,89.22,89.35,6700.0,53.0798,53.169,53.0738,53.1512,6700.0
2013-04-02 10:30:00,89.35,89.38,89.32,89.35,13400.0,53.1512,53.169,53.1333,53.1512,13400.0
2013-04-02 11:00:00,89.35,89.37,89.25,89.32,24900.0,53.1512,53.1631,53.0917,53.1333,24900.0
2013-04-02 11:30:00,89.31,89.31,89.25,89.27,800.0,53.1274,53.1274,53.0917,53.1036,800.0
2013-04-02 12:00:00,89.19,89.26,89.18,89.18,700.0,53.056,53.0976,53.05,53.05,700.0
2013-04-02 12:30:00,89.25,89.29,89.23,89.25,19500.0,53.0917,53.1155,53.0798,53.0917,19500.0
2013-04-02 13:00:00,89.23,89.26,89.2,89.24,10200.0,53.0798,53.0976,53.0619,53.0857,10200.0
2013-04-02 13:30:00,89.24,89.28,89.19,89.28,10300.0,53.0857,53.1095,53.056,53.1095,10300.0
2013-04-02 14:00:00,89.3,89.31,89.19,89.19,4900.0,53.1214,53.1274,53.056,53.056,4900.0
2013-04-02 14:30:00,89.24,89.25,89.18,89.22,3000.0,53.0857,53.0917,53.05,53.0738,3000.0
2013-04-02 15:00:00,89.2,89.35,89.2,89.29,5300.0,53.0619,53.1512,53.0619,53.1155,5300.0
2013-04-02 15:30:00,89.3,89.34,89.16,89.16,46200.0,53.1214,53.1452,53.0381,53.0381,46200.0
2013-04-03 09:30:00,89.3,89.59,89.3,89.59,7100.0,53.1214,53.2939,53.1214,53.2939,7100.0
2013-04-03 10:00:00,89.35,89.65,89.35,89.53,4800.0,53.1512,53.3296,53.1512,53.2582,4800.0
2013-04-03 10:30:00,89.6,89.62,89.6,89.62,600.0,53.2999,53.3118,53.2999,53.3118,600.0
2013-04-03 11:00:00,89.6,89.62,89.59,89.59,800.0,53.2999,53.3118,53.2939,53.2939,800.0
2013-04-03 11:30:00,89.61,89.61,89.51,89.51,3200.0,53.3058,53.3058,53.2463,53.2463,3200.0
2013-04-03 12:00:00,89.48,89.57,89.48,89.48,52500.0,53.2285,53.282,53.2285,53.2285,52500.0
2013-04-03 12:30:00,89.53,89.65,89.51,89.57,21100.0,53.2582,53.3296,53.2463,53.282,21100.0
2013-04-03 13:00:00,89.57,89.6,89.52,89.55,21700.0,53.282,53.2999,53.2523,53.2701,21700.0
2013-04-03 13:30:00,89.57,89.77,89.55,89.63,54300.0,53.282,53.401,53.2701,53.3177,54300.0
2013-04-03 14:00:00,89.59,89.71,89.52,89.53,36100.0,53.2939,53.3653,53.2523,53.2582,36100.0
2013-04-03 14:30:00,89.53,89.6,89.48,89.48,37700.0,53.2582,53.2999,53.2285,53.2285,37700.0
2013-04-03 15:00:00,89.51,89.61,89.51,89.54,25300.0,53.2463,53.3058,53.2463,53.2642,25300.0
2013-04-03 15:30:00,89.53,89.64,89.5,89.51,75000.0,53.2582,53.3237,53.2404,53.2463,75000.0
2013-04-04 09:30:00,89.99,90.03,89.8,89.93,21800.0,53.5319,53.5557,53.4189,53.4962,21800.0
2013-04-04 10:00:00,90.0,90.08,89.92,90.08,19500.0,53.5378,53.5854,53.4902,53.5854,19500.0
2013-04-04 10:30:00,90.04,90.1,90.03,90.09,22900.0,53.5616,53.5973,53.5557,53.5914,22900.0
2013-04-04 11:00:00,90.1,90.1,90.07,90.07,300.0,53.5973,53.5973,53.5795,53.5795,300.0
2013-04-04 11:30:00,90.05,90.11,89.97,90.0,4500.0,53.5676,53.6033,53.52,53.5378,4500.0
2013-04-04 12:00:00,90.0,90.22,90.0,90.11,24700.0,53.5378,53.6687,53.5378,53.6033,24700.0
2013-04-04 12:30:00,90.11,90.22,90.1,90.2,42200.0,53.6033,53.6687,53.5973,53.6568,42200.0
2013-04-04 13:00:00,90.2,90.32,90.18,90.2,22700.0,53.6568,53.7282,53.6449,53.6568,22700.0
2013-04-04 13:30:00,90.25,90.26,90.18,90.2,297700.0,53.6865,53.6925,53.6449,53.6568,297700.0
2013-04-04 14:00:00,90.24,90.3,90.2,90.24,40300.0,53.6806,53.7163,53.6568,53.6806,40300.0
2013-04-04 14:30:00,90.24,90.32,90.16,90.16,395000.0,53.6806,53.7282,53.633,53.633,395000.0
2013-04-04 15:00:00,90.17,90.2,90.13,90.15,1471200.0,53.639,53.6568,53.6152,53.6271,1471200.0
2013-04-04 15:30:00,90.15,90.19,90.09,90.19,577900.0,53.6271,53.6509,53.5914,53.6509,577900.0
2013-04-05 09:30:00,91.39,91.52,91.17,91.39,70100.0,54.3647,54.442,54.2338,54.3647,70100.0
2013-04-05 10:00:00,91.38,91.6,91.36,91.51,25100.0,54.3587,54.4896,54.3468,54.4361,25100.0
2013-04-05 10:30:00,91.52,91.64,91.49,91.51,53500.0,54.442,54.5134,54.4242,54.4361,53500.0
2013-04-05 11:00:00,91.52,91.6,91.49,91.59,99400.0,54.442,54.4896,54.4242,54.4837,99400.0
2013-04-05 11:30:00,91.59,91.64,91.52,91.53,177400.0,54.4837,54.5134,54.442,54.448,177400.0
2013-04-05 12:00:00,91.53,91.6,91.45,91.59,25500.0,54.448,54.4896,54.4004,54.4837,25500.0
2013-04-05 12:30:00,91.58,91.6,91.51,91.58,39100.0,54.4777,54.4896,54.4361,54.4777,39100.0
2013-04-05 13:00:00,91.58,91.69,91.53,91.58,29900.0,54.4777,54.5431,54.448,54.4777,29900.0
2013-04-05 13:30:00,91.58,91.68,91.58,91.63,25800.0,54.4777,54.5372,54.4777,54.5075,25800.0
2013-04-05 14:00:00,91.63,91.7,91.55,91.59,84800.0,54.5075,54.5491,54.4599,54.4837,84800.0
2013-04-05 14:30:00,91.58,91.6,91.48,91.52,26600.0,54.4777,54.4896,54.4182,54.442,26600.0
2013-04-05 15:00:00,91.52,91.54,91.29,91.48,35000.0,54.442,54.4539,54.3052,54.4182,35000.0
2013-04-05 15:30:00,91.46,91.51,91.32,91.51,167800.0,54.4063,54.4361,54.323,54.4361,167800.0
2013-04-08 09:30:00,91.88,91.95,91.69,91.73,65400.0,54.6562,54.6978,54.5431,54.5669,65400.0
2013-04-08 10:00:00,91.72,91.72,91.62,91.67,859000.0,54.561,54.561,54.5015,54.5313,859000.0
2013-04-08 10:30:00,91.67,91.72,91.66,91.7,15300.0,54.5313,54.561,54.5253,54.5491,15300.0
2013-04-08 11:00:00,91.71,91.73,91.59,91.62,54800.0,54.555,54.5669,54.4837,54.5015,54800.0
2013-04-08 11:30:00,91.6,91.65,91.6,91.63,2800.0,54.4896,54.5194,54.4896,54.5075,2800.0
2013-04-08 12:00:00,91.63,91.68,91.62,91.62,3600.0,54.5075,54.5372,54.5015,54.5015,3600.0
2013-04-08 12:30:00,91.62,91.65,91.62,91.62,1400.0,54.5015,54.5194,54.5015,54.5015,1400.0
2013-04-08 13:00:00,91.62,91.65,91.59,91.6,15100.0,54.5015,54.5194,54.4837,54.4896,15100.0
2013-04-08 13:30:00,91.61,91.62,91.54,91.55,18200.0,54.4956,54.5015,54.4539,54.4599,18200.0
2013-04-08 14:00:00,91.58,91.58,91.5,91.5,10700.0,54.4777,54.4777,54.4301,54.4301,10700.0
2013-04-08 14:30:00,91.52,91.56,91.48,91.48,2500.0,54.442,54.4658,54.4182,54.4182,2500.0
2013-04-08 15:00:00,91.44,91.48,91.37,91.38,25800.0,54.3944,54.4182,54.3528,54.3587,25800.0
2013-04-08 15:30:00,91.38,91.4,91.32,91.38,43000.0,54.3587,54.3706,54.323,54.3587,43000.0
2013-04-09 09:30:00,91.44,91.6,91.44,91.6,5500.0,54.3944,54.4896,54.3944,54.4896,5500.0
2013-04-09 10:00:00,91.6,91.6,91.49,91.54,9300.0,54.4896,54.4896,54.4242,54.4539,9300.0
2013-04-09 10:30:00,91.52,91.67,91.5,91.67,2000.0,54.442,54.5313,54.4301,54.5313,2000.0
2013-04-09 11:00:00,91.57,91.65,91.55,91.62,1000.0,54.4718,54.5194,54.4599,54.5015,1000.0
2013-04-09 11:30:00,91.54,91.65,91.52,91.65,400.0,54.4539,54.5194,54.442,54.5194,400.0
2013-04-09 12:00:00,91.64,91.64,91.55,91.61,7500.0,54.5134,54.5134,54.4599,54.4956,7500.0
2013-04-09 12:30:00,91.55,91.58,91.43,91.43,7700.0,54.4599,54.4777,54.3885,54.3885,7700.0
2013-04-09 13:00:00,91.5,91.5,91.43,91.43,1600.0,54.4301,54.4301,54.3885,54.3885,1600.0
2013-04-09 13:30:00,91.42,91.52,91.41,91.52,8600.0,54.3825,54.442,54.3766,54.442,8600.0
2013-04-09 14:00:00,91.49,91.51,91.45,91.48,1800.0,54.4242,54.4361,54.4004,54.4182,1800.0
2013-04-09 14:30:00,91.45,91.51,91.37,91.44,13500.0,54.4004,54.4361,54.3528,54.3944,13500.0
2013-04-09 15:00:00,91.49,91.5,91.26,91.48,54600.0,54.4242,54.4301,54.2874,54.4182,54600.0
2013-04-09 15:30:00,91.36,91.51,91.3,91.38,4300.0,54.3468,54.4361,54.3112,54.3587,4300.0
2013-04-10 09:30:00,91.07,91.35,91.0,91.11,52700.0,54.1743,54.3409,54.1327,54.1981,52700.0
2013-04-10 10:00:00,91.15,91.2,91.1,91.2,102900.0,54.2219,54.2517,54.1922,54.2517,102900.0
2013-04-10 10:30:00,91.2,91.2,91.19,91.2,7700.0,54.2517,54.2517,54.2457,54.2517,7700.0
2013-04-10 11:00:00,91.16,91.2,91.15,91.15,7100.0,54.2279,54.2517,54.2219,54.2219,7100.0
2013-04-10 11:30:00,91.14,91.16,91.09,91.15,27200.0,54.216,54.2279,54.1862,54.2219,27200.0
2013-04-10 12:00:00,91.18,91.18,91.1,91.12,2100.0,54.2398,54.2398,54.1922,54.2041,2100.0
2013-04-10 12:30:00,91.13,91.13,91.13,91.13,900.0,54.21,54.21,54.21,54.21,900.0
2013-04-10 13:00:00,91.13,91.2,91.13,91.15,3900.0,54.21,54.2517,54.21,54.2219,3900.0
2013-04-10 13:30:00,91.18,91.18,91.14,91.18,1800.0,54.2398,54.2398,54.216,54.2398,1800.0
2013-04-10 14:00:00,91.16,91.18,91.1,91.15,16200.0,54.2279,54.2398,54.1922,54.2219,16200.0
2013-04-10 14:30:00,91.16,91.18,91.0,91.01,9800.0,54.2279,54.2398,54.1327,54.1386,9800.0
2013-04-10 15:00:00,91.0,91.2,91.0,91.05,12900.0,54.1327,54.2517,54.1327,54.1624,12900.0
2013-04-10 15:30:00,91.05,91.06,90.84,90.84,52200.0,54.1624,54.1684,54.0375,54.0375,52200.0
2013-04-11 09:30:00,90.9,91.23,90.9,91.04,5400.0,54.0732,54.2695,54.0732,54.1565,5400.0
2013-04-11 10:00:00,91.02,91.2,91.02,91.17,1000.0,54.1446,54.2517,54.1446,54.2338,1000.0
2013-04-11 10:30:00,91.12,91.14,91.1,91.14,1400.0,54.2041,54.216,54.1922,54.216,1400.0
2013-04-11 11:00:00,91.06,91.08,91.03,91.03,1500.0,54.1684,54.1803,54.1505,54.1505,1500.0
2013-04-11 11:30:00,91.07,91.15,91.05,91.15,1200.0,54.1743,54.2219,54.1624,54.2219,1200.0
2013-04-11 12:00:00,91.12,91.18,91.11,91.15,1300.0,54.2041,54.2398,54.1981,54.2219,1300.0
2013-04-11 12:30:00,91.14,91.16,91.08,91.16,1600.0,54.216,54.2279,54.1803,54.2279,1600.0
2013-04-11 13:00:00,91.14,91.14,91.02,91.02,3800.0,54.216,54.216,54.1446,54.1446,3800.0
2013-04-11 13:30:00,91.01,91.06,90.93,91.04,1000.0,54.1386,54.1684,54.0911,54.1565,1000.0
2013-04-11 14:00:00,91.05,91.13,91.01,91.01,2000.0,54.1624,54.21,54.1386,54.1386,2000.0
2013-04-11 14:30:00,91.02,91.14,91.02,91.04,1200.0,54.1446,54.216,54.1446,54.1565,1200.0
2013-04-11 15:00:00,91.1,91.1,90.98,90.98,600.0,54.1922,54.1922,54.1208,54.1208,600.0
2013-04-11 15:30:00,91.04,91.18,91.04,91.16,4800.0,54.1565,54.2398,54.1565,54.2279,4800.0
2013-04-12 09:30:00,91.54,91.83,91.54,91.67,11800.0,54.4539,54.6264,54.4539,54.5313,11800.0
2013-04-12 10:00:00,91.68,91.79,91.63,91.64,500.0,54.5372,54.6026,54.5075,54.5134,500.0
2013-04-12 10:30:00,91.75,91.8,91.73,91.79,1100.0,54.5788,54.6086,54.5669,54.6026,1100.0
2013-04-12 11:00:00,91.78,91.87,91.78,91.86,4500.0,54.5967,54.6502,54.5967,54.6443,4500.0
2013-04-12 11:30:00,91.85,91.86,91.85,91.86,400.0,54.6383,54.6443,54.6383,54.6443,400.0
2013-04-12 12:00:00,91.83,91.83,91.8,91.82,2000.0,54.6264,54.6264,54.6086,54.6205,2000.0
2013-04-12 12:30:00,91.81,91.84,91.81,91.84,1600.0,54.6145,54.6324,54.6145,54.6324,1600.0
2013-04-12 13:00:00,91.84,91.88,91.84,91.86,2200.0,54.6324,54.6562,54.6324,54.6443,2200.0
2013-04-12 13:30:00,91.87,91.88,91.78,91.78,28700.0,54.6502,54.6562,54.5967,54.5967,28700.0
2013-04-12 14:00:00,91.79,91.84,91.77,91.79,26400.0,54.6026,54.6324,54.5907,54.6026,26400.0
2013-04-12 14:30:00,91.81,91.81,91.79,91.81,22800.0,54.6145,54.6145,54.6026,54.6145,22800.0
2013-04-12 15:00:00,91.81,91.9,91.77,91.85,33500.0,54.6145,54.6681,54.5907,54.6383,33500.0
2013-04-12 15:30:00,91.85,91.88,91.73,91.88,50400.0,54.6383,54.6562,54.5669,54.6562,50400.0
2013-04-15 09:30:00,91.94,91.94,91.83,91.87,5500.0,54.6919,54.6919,54.6264,54.6502,5500.0
2013-04-15 10:00:00,91.86,91.95,91.83,91.89,6500.0,54.6443,54.6978,54.6264,54.6621,6500.0
2013-04-15 10:30:00,91.93,91.93,91.84,91.84,300.0,54.6859,54.6859,54.6324,54.6324,300.0
2013-04-15 11:00:00,91.84,91.89,91.84,91.89,900.0,54.6324,54.6621,54.6324,54.6621,900.0
2013-04-15 11:30:00,91.82,91.84,91.75,91.84,6200.0,54.6205,54.6324,54.5788,54.6324,6200.0
2013-04-15 12:00:00,91.9,91.95,91.87,91.95,1700.0,54.6681,54.6978,54.6502,54.6978,1700.0
2013-04-15 12:30:00,91.9,92.01,91.9,91.99,32500.0,54.6681,54.7335,54.6681,54.7216,32500.0
2013-04-15 13:00:00,92.01,92.05,91.94,91.94,2900.0,54.7335,54.7573,54.6919,54.6919,2900.0
2013-04-15 13:30:00,91.99,91.99,91.92,91.94,800.0,54.7216,54.7216,54.68,54.6919,800.0
2013-04-15 14:00:00,91.97,92.02,91.94,91.94,1300.0,54.7097,54.7395,54.6919,54.6919,1300.0
2013-04-15 14:30:00,91.92,92.02,91.91,91.92,3200.0,54.68,54.7395,54.674,54.68,3200.0
2013-04-15 15:00:00,91.97,92.08,91.94,92.08,4500.0,54.7097,54.7751,54.6919,54.7751,4500.0
2013-04-15 15:30:00,92.09,92.15,92.04,92.05,18000.0,54.7811,54.8168,54.7514,54.7573,18000.0
2013-04-16 09:30:00,91.95,92.0,91.72,91.91,4300.0,54.6978,54.7276,54.561,54.674,4300.0
2013-04-16 10:00:00,91.91,91.94,91.91,91.93,1300.0,54.674,54.6919,54.674,54.6859,1300.0
2013-04-16 10:30:00,92.08,92.1,91.96,92.06,7700.0,54.7751,54.787,54.7038,54.7632,7700.0
2013-04-16 11:00:00,92.05,92.09,91.99,92.08,5400.0,54.7573,54.7811,54.7216,54.7751,5400.0
2013-04-16 11:30:00,92.06,92.1,92.01,92.04,9500.0,54.7632,54.787,54.7335,54.7514,9500.0
2013-04-16 12:00:00,92.0,92.04,91.94,91.97,8600.0,54.7276,54.7514,54.6919,54.7097,8600.0
2013-04-16 12:30:00,91.98,92.08,91.98,92.08,500.0,54.7157,54.7751,54.7157,54.7751,500.0
2013-04-16 13:00:00,92.0,92.01,91.9,91.97,14400.0,54.7276,54.7335,54.6681,54.7097,14400.0
2013-04-16 13:30:00,92.03,92.03,92.01,92.01,700.0,54.7454,54.7454,54.7335,54.7335,700.0
2013-04-16 14:00:00,92.02,92.03,91.95,91.96,1600.0,54.7395,54.7454,54.6978,54.7038,1600.0
2013-04-16 14:30:00,92.01,92.02,92.0,92.02,300.0,54.7335,54.7395,54.7276,54.7395,300.0
2013-04-16 15:00:00,92.1,92.13,91.98,91.98,1200.0,54.787,54.8049,54.7157,54.7157,1200.0
2013-04-16 15:30:00,92.04,92.09,91.95,92.05,4000.0,54.7514,54.7811,54.6978,54.7573,4000.0
2013-04-17 09:30:00,92.18,92.2,92.06,92.18,35000.0,54.8346,54.8465,54.7632,54.8346,35000.0
2013-04-17 10:00:00,92.12,92.3,92.12,92.3,102200.0,54.7989,54.906,54.7989,54.906,102200.0
2013-04-17 10:30:00,92.28,92.3,92.2,92.28,36700.0,54.8941,54.906,54.8465,54.8941,36700.0
2013-04-17 11:00:00,92.26,92.33,92.22,92.26,38900.0,54.8822,54.9239,54.8584,54.8822,38900.0
2013-04-17 11:30:00,92.2,92.43,92.2,92.35,53600.0,54.8465,54.9833,54.8465,54.9358,53600.0
2013-04-17 12:00:00,92.36,92.5,92.35,92.5,35700.0,54.9417,55.025,54.9358,55.025,35700.0
2013-04-17 12:30:00,92.5,92.61,92.47,92.58,2100.0,55.025,55.0904,55.0071,55.0726,2100.0
2013-04-17 13:00:00,92.6,92.61,92.35,92.35,5000.0,55.0845,55.0904,54.9358,54.9358,5000.0
2013-04-17 13:30:00,92.49,92.57,92.45,92.53,20300.0,55.019,55.0666,54.9952,55.0428,20300.0
2013-04-17 14:00:00,92.48,92.55,92.3,92.3,302900.0,55.0131,55.0547,54.906,54.906,302900.0
2013-04-17 14:30:00,92.35,92.48,92.25,92.31,8900.0,54.9358,55.0131,54.8763,54.912,8900.0
2013-04-17 15:00:00,92.32,92.39,92.25,92.29,30200.0,54.9179,54.9596,54.8763,54.9001,30200.0
2013-04-17 15:30:00,92.29,92.35,92.21,92.35,39200.0,54.9001,54.9358,54.8525,54.9358,39200.0
2013-04-18 09:30:00,92.65,92.65,92.53,92.64,22700.0,55.1142,55.1142,55.0428,55.1083,22700.0
2013-04-18 10:00:00,92.51,92.82,92.51,92.68,18700.0,55.0309,55.2153,55.0309,55.1321,18700.0
2013-04-18 10:30:00,92.48,92.66,92.48,92.64,3400.0,55.0131,55.1202,55.0131,55.1083,3400.0
2013-04-18 11:00:00,92.68,92.75,92.66,92.68,2100.0,55.1321,55.1737,55.1202,55.1321,2100.0
2013-04-18 11:30:00,92.67,92.68,92.6,92.68,11600.0,55.1261,55.1321,55.0845,55.1321,11600.0
2013-04-18 12:00:00,92.6,92.65,92.5,92.5,59400.0,55.0845,55.1142,55.025,55.025,59400.0
2013-04-18 12:30:00,92.58,92.63,92.54,92.61,9700.0,55.0726,55.1023,55.0488,55.0904,9700.0
2013-04-18 13:00:00,92.5,92.63,92.47,92.59,16100.0,55.025,55.1023,55.0071,55.0785,16100.0
2013-04-18 13:30:00,92.59,92.63,92.59,92.62,9600.0,55.0785,55.1023,55.0785,55.0964,9600.0
2013-04-18 14:00:00,92.62,92.63,92.61,92.61,24600.0,55.0964,55.1023,55.0904,55.0904,24600.0
2013-04-18 14:30:00,92.6,92.63,92.59,92.63,6000.0,55.0845,55.1023,55.0785,55.1023,6000.0
2013-04-18 15:00:00,92.62,92.63,92.57,92.62,11500.0,55.0964,55.1023,55.0666,55.0964,11500.0
2013-04-18 15:30:00,92.62,92.63,92.55,92.55,2400.0,55.0964,55.1023,55.0547,55.0547,2400.0
2013-04-19 09:30:00,92.47,92.59,92.36,92.56,9600.0,55.0071,55.0785,54.9417,55.0607,9600.0
2013-04-19 10:00:00,92.59,92.59,92.5,92.53,41300.0,55.0785,55.0785,55.025,55.0428,41300.0
2013-04-19 10:30:00,92.55,92.58,92.52,92.53,1000.0,55.0547,55.0726,55.0369,55.0428,1000.0
2013-04-19 11:00:00,92.56,92.59,92.48,92.54,1400.0,55.0607,55.0785,55.0131,55.0488,1400.0
2013-04-19 11:30:00,92.53,92.57,92.48,92.52,16600.0,55.0428,55.0666,55.0131,55.0369,16600.0
2013-04-19 12:00:00,92.49,92.59,92.49,92.55,3900.0,55.019,55.0785,55.019,55.0547,3900.0
2013-04-19 12:30:00,92.53,92.53,92.53,92.53,300.0,55.0428,55.0428,55.0428,55.0428,300.0
2013-04-19 13:00:00,92.54,92.61,92.49,92.51,4600.0,55.0488,55.0904,55.019,55.0309,4600.0
2013-04-19 13:30:00,92.49,92.59,92.48,92.48,500.0,55.019,55.0785,55.0131,55.0131,500.0
2013-04-19 14:00:00,92.58,92.58,92.47,92.47,2100.0,55.0726,55.0726,55.0071,55.0071,2100.0
2013-04-19 14:30:00,92.56,92.56,92.47,92.55,1300.0,55.0607,55.0607,55.0071,55.0547,1300.0
2013-04-19 15:00:00,92.55,92.6,92.55,92.6,500.0,55.0547,55.0845,55.0547,55.0845,500.0
2013-04-19 15:30:00,92.55,92.6,92.52,92.57,3300.0,55.0547,55.0845,55.0369,55.0666,3300.0
2013-04-22 09:30:00,92.56,92.64,92.51,92.64,2900.0,55.0607,55.1083,55.0309,55.1083,2900.0
2013-04-22 10:00:00,92.63,92.65,92.6,92.6,400.0,55.1023,55.1142,55.0845,55.0845,400.0
2013-04-22 10:30:00,92.65,92.66,92.59,92.64,4700.0,55.1142,55.1202,55.0785,55.1083,4700.0
2013-04-22 11:00:00,92.69,92.7,92.64,92.64,900.0,55.138,55.144,55.1083,55.1083,900.0
2013-04-22 11:30:00,92.63,92.65,92.59,92.6,14800.0,55.1023,55.1142,55.0785,55.0845,14800.0
2013-04-22 12:00:00,92.6,92.6,92.56,92.6,1700.0,55.0845,55.0845,55.0607,55.0845,1700.0
2013-04-22 12:30:00,92.57,92.63,92.53,92.6,9000.0,55.0666,55.1023,55.0428,55.0845,9000.0
2013-04-22 13:00:00,92.6,92.69,92.58,92.64,9500.0,55.0845,55.138,55.0726,55.1083,9500.0
2013-04-22 13:30:00,92.66,92.75,92.64,92.75,1700.0,55.1202,55.1737,55.1083,55.1737,1700.0
2013-04-22 14:00:00,92.75,92.8,92.63,92.63,57300.0,55.1737,55.2034,55.1023,55.1023,57300.0
2013-04-22 14:30:00,92.63,92.76,92.63,92.69,23600.0,55.1023,55.1797,55.1023,55.138,23600.0
2013-04-22 15:00:00,92.69,92.7,92.68,92.7,4900.0,55.138,55.144,55.1321,55.144,4900.0
2013-04-22 15:30:00,92.69,92.7,92.68,92.7,9800.0,55.138,55.144,55.1321,55.144,9800.0
2013-04-23 09:30:00,92.91,92.97,92.68,92.82,50300.0,55.2689,55.3046,55.1321,55.2153,50300.0
2013-04-23 10:00:00,92.71,92.86,92.71,92.74,24000.0,55.1499,55.2391,55.1499,55.1678,24000.0
2013-04-23 10:30:00,92.85,92.85,92.75,92.78,3400.0,55.2332,55.2332,55.1737,55.1916,3400.0
2013-04-23 11:00:00,92.79,92.85,92.74,92.75,27200.0,55.1975,55.2332,55.1678,55.1737,27200.0
2013-04-23 11:30:00,92.75,92.75,92.55,92.55,87400.0,55.1737,55.1737,55.0547,55.0547,87400.0
2013-04-23 12:00:00,92.55,92.59,92.54,92.57,34600.0,55.0547,55.0785,55.0488,55.0666,34600.0
2013-04-23 12:30:00,92.55,92.71,92.55,92.66,6500.0,55.0547,55.1499,55.0547,55.1202,6500.0
2013-04-23 13:00:00,92.71,92.89,92.6,92.77,18300.0,55.1499,55.257,55.0845,55.1856,18300.0
2013-04-23 13:30:00,92.75,92.89,92.71,92.8,166400.0,55.1737,55.257,55.1499,55.2034,166400.0
2013-04-23 14:00:00,92.79,92.97,92.73,92.91,10100.0,55.1975,55.3046,55.1618,55.2689,10100.0
2013-04-23 14:30:00,92.98,93.0,92.85,92.85,6100.0,55.3105,55.3224,55.2332,55.2332,6100.0
2013-04-23 15:00:00,92.82,92.86,92.8,92.8,1300.0,55.2153,55.2391,55.2034,55.2034,1300.0
2013-04-23 15:30:00,92.8,92.85,92.66,92.7,1800.0,55.2034,55.2332,55.1202,55.144,1800.0
2013-04-24 09:30:00,92.7,92.73,92.61,92.73,6000.0,55.144,55.1618,55.0904,55.1618,6000.0
2013-04-24 10:00:00,92.77,92.94,92.76,92.92,5300.0,55.1856,55.2867,55.1797,55.2748,5300.0
2013-04-24 10:30:00,92.91,92.92,92.8,92.85,15500.0,55.2689,55.2748,55.2034,55.2332,15500.0
2013-04-24 11:00:00,92.83,92.85,92.75,92.82,8300.0,55.2213,55.2332,55.1737,55.2153,8300.0
2013-04-24 11:30:00,92.84,92.89,92.75,92.83,18000.0,55.2272,55.257,55.1737,55.2213,18000.0
2013-04-24 12:00:00,92.82,92.83,92.75,92.83,1100.0,55.2153,55.2213,55.1737,55.2213,1100.0
2013-04-24 12:30:00,92.82,92.83,92.68,92.7,2100.0,55.2153,55.2213,55.1321,55.144,2100.0
2013-04-24 13:00:00,92.83,92.86,92.79,92.81,4000.0,55.2213,55.2391,55.1975,55.2094,4000.0
2013-04-24 13:30:00,92.84,93.0,92.84,92.93,11000.0,55.2272,55.3224,55.2272,55.2808,11000.0
2013-04-24 14:00:00,92.95,93.05,92.9,92.96,6200.0,55.2927,55.3522,55.2629,55.2986,6200.0
2013-04-24 14:30:00,92.96,93.12,92.88,92.95,8400.0,55.2986,55.3938,55.251,55.2927,8400.0
2013-04-24 15:00:00,92.91,93.01,92.78,92.78,8900.0,55.2689,55.3284,55.1916,55.1916,8900.0
2013-04-24 15:30:00,92.96,92.96,92.8,92.81,3000.0,55.2986,55.2986,55.2034,55.2094,3000.0
2013-04-25 09:30:00,92.8,92.8,92.59,92.67,57900.0,55.2034,55.2034,55.0785,55.1261,57900.0
2013-04-25 10:00:00,92.7,92.79,92.68,92.72,124600.0,55.144,55.1975,55.1321,55.1559,124600.0
2013-04-25 10:30:00,92.72,92.79,92.7,92.76,5500.0,55.1559,55.1975,55.144,55.1797,5500.0
2013-04-25 11:00:00,92.76,92.79,92.71,92.76,7200.0,55.1797,55.1975,55.1499,55.1797,7200.0
2013-04-25 11:30:00,92.76,92.76,92.71,92.75,6500.0,55.1797,55.1797,55.1499,55.1737,6500.0
2013-04-25 12:00:00,92.72,92.75,92.71,92.71,4100.0,55.1559,55.1737,55.1499,55.1499,4100.0
2013-04-25 12:30:00,92.73,92.76,92.71,92.73,3600.0,55.1618,55.1797,55.1499,55.1618,3600.0
2013-04-25 13:00:00,92.72,92.81,92.72,92.79,5000.0,55.1559,55.2094,55.1559,55.1975,5000.0
2013-04-25 13:30:00,92.8,92.83,92.75,92.79,20700.0,55.2034,55.2213,55.1737,55.1975,20700.0
2013-04-25 14:00:00,92.77,92.85,92.77,92.83,11200.0,55.1856,55.2332,55.1856,55.2213,11200.0
2013-04-25 14:30:00,92.81,92.82,92.77,92.79,2000.0,55.2094,55.2153,55.1856,55.1975,2000.0
2013-04-25 15:00:00,92.81,92.85,92.8,92.85,3000.0,55.2094,55.2332,55.2034,55.2332,3000.0
2013-04-25 15:30:00,92.82,92.85,92.81,92.81,3700.0,55.2153,55.2332,55.2094,55.2094,3700.0
2013-04-26 09:30:00,93.12,93.12,92.93,92.95,5100.0,55.3938,55.3938,55.2808,55.2927,5100.0
2013-04-26 10:00:00,93.09,93.09,93.0,93.03,600.0,55.376,55.376,55.3224,55.3403,600.0
2013-04-26 10:30:00,93.01,93.01,93.0,93.0,300.0,55.3284,55.3284,55.3224,55.3224,300.0
2013-04-26 11:00:00,93.05,93.17,93.05,93.17,3000.0,55.3522,55.4235,55.3522,55.4235,3000.0
2013-04-26 11:30:00,93.15,93.28,93.15,93.24,1800.0,55.4117,55.489,55.4117,55.4652,1800.0
2013-04-26 12:00:00,93.25,93.27,93.24,93.27,900.0,55.4711,55.483,55.4652,55.483,900.0
2013-04-26 12:30:00,93.28,93.37,93.27,93.33,1300.0,55.489,55.5425,55.483,55.5187,1300.0
2013-04-26 13:00:00,93.29,93.32,93.27,93.32,2300.0,55.4949,55.5128,55.483,55.5128,2300.0
2013-04-26 13:30:00,93.3,93.32,93.25,93.26,1900.0,55.5009,55.5128,55.4711,55.4771,1900.0
2013-04-26 14:00:00,93.26,93.3,93.26,93.29,4000.0,55.4771,55.5009,55.4771,55.4949,4000.0
2013-04-26 14:30:00,93.27,93.32,93.27,93.32,4700.0,55.483,55.5128,55.483,55.5128,4700.0
2013-04-26 15:00:00,93.29,93.3,93.19,93.23,8500.0,55.4949,55.5009,55.4354,55.4592,8500.0
2013-04-26 15:30:00,93.25,93.35,93.22,93.29,14600.0,55.4711,55.5306,55.4533,55.4949,14600.0
2013-04-29 09:30:00,93.62,93.64,93.51,93.64,5600.0,55.6912,55.7031,55.6258,55.7031,5600.0
2013-04-29 10:00:00,93.68,93.68,93.54,93.59,11000.0,55.7269,55.7269,55.6436,55.6734,11000.0
2013-04-29 10:30:00,93.59,93.6,93.54,93.57,2600.0,55.6734,55.6793,55.6436,55.6615,2600.0
2013-04-29 11:00:00,93.55,93.62,93.55,93.6,2200.0,55.6496,55.6912,55.6496,55.6793,2200.0
2013-04-29 11:30:00,93.6,93.6,93.52,93.54,1700.0,55.6793,55.6793,55.6318,55.6436,1700.0
2013-04-29 12:00:00,93.53,93.55,93.53,93.55,8400.0,55.6377,55.6496,55.6377,55.6496,8400.0
2013-04-29 12:30:00,93.51,93.51,93.5,93.51,2600.0,55.6258,55.6258,55.6199,55.6258,2600.0
2013-04-29 13:00:00,93.52,93.55,93.45,93.55,1000.0,55.6318,55.6496,55.5901,55.6496,1000.0
2013-04-29 13:30:00,93.54,93.54,93.44,93.53,11200.0,55.6436,55.6436,55.5842,55.6377,11200.0
2013-04-29 14:00:00,93.47,93.53,93.45,93.45,3100.0,55.602,55.6377,55.5901,55.5901,3100.0
2013-04-29 14:30:00,93.46,93.48,93.34,93.37,12900.0,55.5961,55.608,55.5247,55.5425,12900.0
2013-04-29 15:00:00,93.36,93.43,93.35,93.43,500.0,55.5366,55.5782,55.5306,55.5782,500.0
2013-04-29 15:30:00,93.35,93.36,93.15,93.22,11800.0,55.5306,55.5366,55.4117,55.4533,11800.0
2013-04-30 09:30:00,93.13,93.13,92.83,93.08,5900.0,55.6104,55.6104,55.4313,55.5805,5900.0
2013-04-30 10:00:00,93.21,93.21,92.93,93.11,5500.0,55.6582,55.6582,55.491,55.5985,5500.0
2013-04-30 10:30:00,93.0,93.09,93.0,93.09,3000.0,55.5328,55.5865,55.5328,55.5865,3000.0
2013-04-30 11:00:00,93.05,93.09,92.91,92.92,6300.0,55.5626,55.5865,55.479,55.485,6300.0
2013-04-30 11:30:00,92.89,92.89,92.69,92.77,20900.0,55.4671,55.4671,55.3477,55.3954,20900.0
2013-04-30 12:00:00,92.81,92.89,92.78,92.83,11900.0,55.4193,55.4671,55.4014,55.4313,11900.0
2013-04-30 12:30:00,92.81,92.88,92.81,92.85,2800.0,55.4193,55.4611,55.4193,55.4432,2800.0
2013-04-30 13:00:00,92.86,92.86,92.83,92.84,1000.0,55.4492,55.4492,55.4313,55.4372,1000.0
2013-04-30 13:30:00,92.83,92.86,92.81,92.83,11700.0,55.4313,55.4492,55.4193,55.4313,11700.0
2013-04-30 14:00:00,92.82,92.89,92.79,92.89,15200.0,55.4253,55.4671,55.4074,55.4671,15200.0
2013-04-30 14:30:00,92.84,92.89,92.84,92.84,4200.0,55.4372,55.4671,55.4372,55.4372,4200.0
2013-04-30 15:00:00,92.84,92.91,92.8,92.84,17200.0,55.4372,55.479,55.4133,55.4372,17200.0
2013-04-30 15:30:00,92.89,92.91,92.77,92.84,10800.0,55.4671,55.479,55.3954,55.4372,10800.0
2013-05-01 09:30:00,93.38,93.4,93.1,93.28,3200.0,55.7597,55.7716,55.5925,55.7,3200.0
2013-05-01 10:00:00,93.4,93.5,93.23,93.31,1800.0,55.7716,55.8313,55.6701,55.7179,1800.0
2013-05-01 10:30:00,93.39,93.39,93.38,93.38,200.0,55.7657,55.7657,55.7597,55.7597,200.0
2013-05-01 11:00:00,93.38,93.38,93.16,93.2,2100.0,55.7597,55.7597,55.6283,55.6522,2100.0
2013-05-01 11:30:00,93.31,93.34,93.19,93.32,2500.0,55.7179,55.7358,55.6462,55.7239,2500.0
2013-05-01 12:00:00,93.37,93.39,93.31,93.39,2500.0,55.7537,55.7657,55.7179,55.7657,2500.0
2013-05-01 12:30:00,93.39,93.48,93.39,93.48,7900.0,55.7657,55.8194,55.7657,55.8194,7900.0
2013-05-01 13:00:00,93.47,93.47,93.4,93.42,5300.0,55.8134,55.8134,55.7716,55.7836,5300.0
2013-05-01 13:30:00,93.45,93.47,93.3,93.3,5100.0,55.8015,55.8134,55.7119,55.7119,5100.0
2013-05-01 14:00:00,93.44,93.44,93.14,93.14,1500.0,55.7955,55.7955,55.6164,55.6164,1500.0
2013-05-01 14:30:00,93.2,93.28,93.14,93.16,1900.0,55.6522,55.7,55.6164,55.6283,1900.0
2013-05-01 15:00:00,93.19,93.36,93.18,93.36,5900.0,55.6462,55.7477,55.6403,55.7477,5900.0
2013-05-01 15:30:00,93.35,93.41,93.22,93.29,9500.0,55.7418,55.7776,55.6641,55.7059,9500.0
2013-05-02 09:30:00,93.32,93.32,93.18,93.3,13000.0,55.7239,55.7239,55.6403,55.7119,13000.0
2013-05-02 10:00:00,93.25,93.32,93.15,93.16,13900.0,55.6821,55.7239,55.6223,55.6283,13900.0
2013-05-02 10:30:00,93.27,93.35,93.23,93.35,2500.0,55.694,55.7418,55.6701,55.7418,2500.0
2013-05-02 11:00:00,93.26,93.46,93.26,93.29,5600.0,55.688,55.8074,55.688,55.7059,5600.0
2013-05-02 11:30:00,93.32,93.46,93.32,93.46,1900.0,55.7239,55.8074,55.7239,55.8074,1900.0
2013-05-02 12:00:00,93.35,93.43,93.25,93.43,1000.0,55.7418,55.7895,55.6821,55.7895,1000.0
2013-05-02 12:30:00,93.4,93.4,93.25,93.25,2100.0,55.7716,55.7716,55.6821,55.6821,2100.0
2013-05-02 13:00:00,93.38,93.38,93.26,93.38,300.0,55.7597,55.7597,55.688,55.7597,300.0
2013-05-02 13:30:00,93.28,93.41,93.28,93.38,50500.0,55.7,55.7776,55.7,55.7597,50500.0
2013-05-02 14:00:00,93.39,93.44,93.29,93.35,11500.0,55.7657,55.7955,55.7059,55.7418,11500.0
2013-05-02 14:30:00,93.32,93.49,93.3,93.47,10100.0,55.7239,55.8254,55.7119,55.8134,10100.0
2013-05-02 15:00:00,93.39,93.48,93.38,93.48,800.0,55.7657,55.8194,55.7597,55.8194,800.0
2013-05-02 15:30:00,93.44,93.45,93.31,93.31,4900.0,55.7955,55.8015,55.7179,55.7179,4900.0
2013-05-03 09:30:00,92.8,92.8,92.42,92.61,146000.0,55.4133,55.4133,55.1864,55.2999,146000.0
2013-05-03 10:00:00,92.58,92.69,92.51,92.55,59400.0,55.282,55.3477,55.2402,55.2641,59400.0
2013-05-03 10:30:00,92.55,92.65,92.5,92.56,38700.0,55.2641,55.3238,55.2342,55.27,38700.0
2013-05-03 11:00:00,92.55,92.56,92.49,92.49,72400.0,55.2641,55.27,55.2282,55.2282,72400.0
2013-05-03 11:30:00,92.49,92.5,92.48,92.49,7300.0,55.2282,55.2342,55.2223,55.2282,7300.0
2013-05-03 12:00:00,92.5,92.5,92.44,92.45,29000.0,55.2342,55.2342,55.1984,55.2044,29000.0
2013-05-03 12:30:00,92.45,92.45,92.45,92.45,1200.0,55.2044,55.2044,55.2044,55.2044,1200.0
2013-05-03 13:00:00,92.44,92.46,92.25,92.26,21800.0,55.1984,55.2103,55.0849,55.0909,21800.0
2013-05-03 13:30:00,92.31,92.34,92.18,92.24,6100.0,55.1208,55.1387,55.0431,55.079,6100.0
2013-05-03 14:00:00,92.21,92.25,92.06,92.17,9500.0,55.061,55.0849,54.9715,55.0372,9500.0
2013-05-03 14:30:00,92.17,92.25,92.1,92.23,6600.0,55.0372,55.0849,54.9954,55.073,6600.0
2013-05-03 15:00:00,92.2,92.24,92.12,92.12,3600.0,55.0551,55.079,55.0073,55.0073,3600.0
2013-05-03 15:30:00,92.13,92.22,92.12,92.19,6200.0,55.0133,55.067,55.0073,55.0491,6200.0
2013-05-06 09:30:00,92.12,92.41,91.99,92.17,29200.0,55.0073,55.1805,54.9297,55.0372,29200.0
2013-05-06 10:00:00,92.17,92.21,92.13,92.16,4200.0,55.0372,55.061,55.0133,55.0312,4200.0
2013-05-06 10:30:00,92.16,92.17,92.02,92.17,15300.0,55.0312,55.0372,54.9476,55.0372,15300.0
2013-05-06 11:00:00,92.14,92.16,91.93,91.94,8200.0,55.0192,55.0312,54.8938,54.8998,8200.0
2013-05-06 11:30:00,92.03,92.05,91.9,91.91,6600.0,54.9536,54.9655,54.8759,54.8819,6600.0
2013-05-06 12:00:00,92.03,92.04,91.86,91.94,2000.0,54.9536,54.9595,54.852,54.8998,2000.0
2013-05-06 12:30:00,91.85,91.87,91.74,91.78,5400.0,54.8461,54.858,54.7804,54.8043,5400.0
2013-05-06 13:00:00,91.75,91.76,91.7,91.7,3200.0,54.7864,54.7923,54.7565,54.7565,3200.0
2013-05-06 13:30:00,91.75,91.82,91.73,91.73,4300.0,54.7864,54.8282,54.7744,54.7744,4300.0
2013-05-06 14:00:00,91.72,91.88,91.68,91.73,8000.0,54.7684,54.864,54.7446,54.7744,8000.0
2013-05-06 14:30:00,91.7,91.81,91.67,91.81,5100.0,54.7565,54.8222,54.7386,54.8222,5100.0
2013-05-06 15:00:00,91.8,91.88,91.75,91.76,6400.0,54.8162,54.864,54.7864,54.7923,6400.0
2013-05-06 15:30:00,91.78,91.93,91.75,91.79,6600.0,54.8043,54.8938,54.7864,54.8102,6600.0
2013-05-07 09:30:00,91.73,91.9,91.59,91.73,79300.0,54.7744,54.8759,54.6908,54.7744,79300.0
2013-05-07 10:00:00,91.75,91.82,91.75,91.8,5900.0,54.7864,54.8282,54.7864,54.8162,5900.0
2013-05-07 10:30:00,91.8,91.81,91.76,91.77,10400.0,54.8162,54.8222,54.7923,54.7983,10400.0
2013-05-07 11:00:00,91.77,91.83,91.7,91.7,5300.0,54.7983,54.8341,54.7565,54.7565,5300.0
2013-05-07 11:30:00,91.73,91.73,91.64,91.65,2100.0,54.7744,54.7744,54.7207,54.7267,2100.0
2013-05-07 12:00:00,91.65,91.74,91.64,91.65,10300.0,54.7267,54.7804,54.7207,54.7267,10300.0
2013-05-07 12:30:00,91.66,91.74,91.66,91.74,600.0,54.7326,54.7804,54.7326,54.7804,600.0
2013-05-07 13:00:00,91.73,91.74,91.65,91.66,1300.0,54.7744,54.7804,54.7267,54.7326,1300.0
2013-05-07 13:30:00,91.67,91.74,91.65,91.73,3200.0,54.7386,54.7804,54.7267,54.7744,3200.0
2013-05-07 14:00:00,91.68,91.73,91.68,91.68,800.0,54.7446,54.7744,54.7446,54.7446,800.0
2013-05-07 14:30:00,91.73,91.74,91.65,91.72,4200.0,54.7744,54.7804,54.7267,54.7684,4200.0
2013-05-07 15:00:00,91.7,91.72,91.66,91.66,400.0,54.7565,54.7684,54.7326,54.7326,400.0
2013-05-07 15:30:00,91.71,91.71,91.62,91.62,1500.0,54.7625,54.7625,54.7087,54.7087,1500.0
2013-05-08 09:30:00,91.52,91.84,91.51,91.76,43700.0,54.649,54.8401,54.6431,54.7923,43700.0
2013-05-08 10:00:00,91.65,91.65,91.65,91.65,400.0,54.7267,54.7267,54.7267,54.7267,400.0
2013-05-08 10:30:00,91.65,91.81,91.64,91.73,3200.0,54.7267,54.8222,54.7207,54.7744,3200.0
2013-05-08 11:00:00,91.82,91.82,91.75,91.75,1400.0,54.8282,54.8282,54.7864,54.7864,1400.0
2013-05-08 11:30:00,91.75,91.84,91.75,91.84,5400.0,54.7864,54.8401,54.7864,54.8401,5400.0
2013-05-08 12:00:00,91.9,91.9,91.87,91.9,2700.0,54.8759,54.8759,54.858,54.8759,2700.0
2013-05-08 12:30:00,91.9,91.95,91.85,91.85,6600.0,54.8759,54.9058,54.8461,54.8461,6600.0
2013-05-08 13:00:00,91.91,91.91,91.81,91.81,3400.0,54.8819,54.8819,54.8222,54.8222,3400.0
2013-05-08 13:30:00,91.77,91.79,91.75,91.76,1500.0,54.7983,54.8102,54.7864,54.7923,1500.0
2013-05-08 14:00:00,91.77,91.94,91.76,91.87,2400.0,54.7983,54.8998,54.7923,54.858,2400.0
2013-05-08 14:30:00,91.92,91.92,91.88,91.92,7000.0,54.8879,54.8879,54.864,54.8879,7000.0
2013-05-08 15:00:00,91.83,91.89,91.76,91.76,1200.0,54.8341,54.87,54.7923,54.7923,1200.0
2013-05-08 15:30:00,91.85,91.87,91.74,91.79,1200.0,54.8461,54.858,54.7804,54.8102,1200.0
2013-05-09 09:30:00,91.7,91.97,91.7,91.74,3600.0,54.7565,54.9177,54.7565,54.7804,3600.0
2013-05-09 10:00:00,91.85,91.87,91.83,91.87,1600.0,54.8461,54.858,54.8341,54.858,1600.0
2013-05-09 10:30:00,91.86,91.89,91.86,91.88,4400.0,54.852,54.87,54.852,54.864,4400.0
2013-05-09 11:00:00,91.89,91.89,91.87,91.88,1000.0,54.87,54.87,54.858,54.864,1000.0
2013-05-09 11:30:00,91.81,91.86,91.81,91.81,500.0,54.8222,54.852,54.8222,54.8222,500.0
2013-05-09 12:00:00,91.81,91.87,91.81,91.87,200.0,54.8222,54.858,54.8222,54.858,200.0
2013-05-09 12:30:00,91.87,91.95,91.87,91.9,8700.0,54.858,54.9058,54.858,54.8759,8700.0
2013-05-09 13:00:00,91.97,92.13,91.97,92.08,6900.0,54.9177,55.0133,54.9177,54.9834,6900.0
2013-05-09 13:30:00,92.04,92.04,92.04,92.04,200.0,54.9595,54.9595,54.9595,54.9595,200.0
2013-05-09 14:00:00,91.8,91.91,91.8,91.87,1900.0,54.8162,54.8819,54.8162,54.858,1900.0
2013-05-09 14:30:00,91.87,91.87,91.68,91.7,7500.0,54.858,54.858,54.7446,54.7565,7500.0
2013-05-09 15:00:00,91.69,91.75,91.57,91.73,6600.0,54.7505,54.7864,54.6789,54.7744,6600.0
2013-05-09 15:30:00,91.71,91.73,91.45,91.45,16200.0,54.7625,54.7744,54.6072,54.6072,16200.0
2013-05-10 09:30:00,91.52,91.63,91.3,91.3,7800.0,54.649,54.7147,54.5177,54.5177,7800.0
2013-05-10 10:00:00,91.3,91.35,91.02,91.04,9800.0,54.5177,54.5475,54.3505,54.3624,9800.0
2013-05-10 10:30:00,91.12,91.12,90.8,90.8,3700.0,54.4102,54.4102,54.2191,54.2191,3700.0
2013-05-10 11:00:00,90.75,90.89,90.75,90.89,500.0,54.1892,54.2728,54.1892,54.2728,500.0
2013-05-10 11:30:00,90.75,90.75,90.45,90.56,9900.0,54.1892,54.1892,54.0101,54.0758,9900.0
2013-05-10 12:00:00,90.6,90.9,90.56,90.9,5600.0,54.0997,54.2788,54.0758,54.2788,5600.0
2013-05-10 12:30:00,90.84,90.86,90.68,90.68,2800.0,54.243,54.2549,54.1474,54.1474,2800.0
2013-05-10 13:00:00,90.64,90.9,90.56,90.58,3500.0,54.1236,54.2788,54.0758,54.0877,3500.0
2013-05-10 13:30:00,90.57,90.76,90.56,90.73,5600.0,54.0818,54.1952,54.0758,54.1773,5600.0
2013-05-10 14:00:00,90.74,90.75,90.62,90.62,2700.0,54.1833,54.1892,54.1116,54.1116,2700.0
2013-05-10 14:30:00,90.63,90.76,90.56,90.66,2800.0,54.1176,54.1952,54.0758,54.1355,2800.0
2013-05-10 15:00:00,90.72,90.75,90.68,90.74,3800.0,54.1713,54.1892,54.1474,54.1833,3800.0
2013-05-10 15:30:00,90.72,90.91,90.72,90.91,18800.0,54.1713,54.2848,54.1713,54.2848,18800.0
2013-05-13 09:30:00,90.42,90.6,90.39,90.53,8800.0,53.9922,54.0997,53.9743,54.0579,8800.0
2013-05-13 10:00:00,90.56,90.56,90.44,90.49,3100.0,54.0758,54.0758,54.0041,54.034,3100.0
2013-05-13 10:30:00,90.48,90.53,90.43,90.5,2200.0,54.028,54.0579,53.9982,54.04,2200.0
2013-05-13 11:00:00,90.51,90.54,90.43,90.49,9800.0,54.0459,54.0638,53.9982,54.034,9800.0
2013-05-13 11:30:00,90.5,90.5,90.42,90.43,2000.0,54.04,54.04,53.9922,53.9982,2000.0
2013-05-13 12:00:00,90.43,90.49,90.41,90.49,2800.0,53.9982,54.034,53.9862,54.034,2800.0
2013-05-13 12:30:00,90.4,90.4,90.36,90.36,300.0,53.9802,53.9802,53.9564,53.9564,300.0
2013-05-13 13:00:00,90.5,90.51,90.35,90.43,5800.0,54.04,54.0459,53.9504,53.9982,5800.0
2013-05-13 13:30:00,90.43,90.43,90.35,90.35,900.0,53.9982,53.9982,53.9504,53.9504,900.0
2013-05-13 14:00:00,90.35,90.38,90.29,90.38,3800.0,53.9504,53.9683,53.9146,53.9683,3800.0
2013-05-13 14:30:00,90.36,90.46,90.36,90.46,3200.0,53.9564,54.0161,53.9564,54.0161,3200.0
2013-05-13 15:00:00,90.44,90.48,90.37,90.37,2600.0,54.0041,54.028,53.9623,53.9623,2600.0
2013-05-13 15:30:00,90.37,90.37,90.32,90.32,1600.0,53.9623,53.9623,53.9325,53.9325,1600.0
2013-05-14 09:30:00,90.48,90.87,90.48,90.67,10500.0,54.028,54.2609,54.028,54.1415,10500.0
2013-05-14 10:00:00,90.65,90.65,90.57,90.65,85600.0,54.1295,54.1295,54.0818,54.1295,85600.0
2013-05-14 10:30:00,90.75,90.75,90.51,90.51,2700.0,54.1892,54.1892,54.0459,54.0459,2700.0
2013-05-14 11:00:00,90.59,90.63,90.48,90.54,120700.0,54.0937,54.1176,54.028,54.0638,120700.0
2013-05-14 11:30:00,90.53,90.55,90.42,90.48,16600.0,54.0579,54.0698,53.9922,54.028,16600.0
2013-05-14 12:00:00,90.49,90.51,90.18,90.35,38600.0,54.034,54.0459,53.8489,53.9504,38600.0
2013-05-14 12:30:00,90.4,90.4,90.27,90.32,33700.0,53.9802,53.9802,53.9026,53.9325,33700.0
2013-05-14 13:00:00,90.35,90.4,90.25,90.29,25700.0,53.9504,53.9802,53.8907,53.9146,25700.0
2013-05-14 13:30:00,90.26,90.35,90.15,90.35,7100.0,53.8966,53.9504,53.831,53.9504,7100.0
2013-05-14 14:00:00,90.34,90.37,90.3,90.37,8500.0,53.9444,53.9623,53.9205,53.9623,8500.0
2013-05-14 14:30:00,90.38,90.49,90.26,90.3,32300.0,53.9683,54.034,53.8966,53.9205,32300.0
2013-05-14 15:00:00,90.3,90.3,90.17,90.29,5800.0,53.9205,53.9205,53.8429,53.9146,5800.0
2013-05-14 15:30:00,90.29,90.29,89.98,89.99,17900.0,53.9146,53.9146,53.7294,53.7354,17900.0
2013-05-15 09:30:00,90.15,90.55,90.15,90.27,11800.0,53.831,54.0698,53.831,53.9026,11800.0
2013-05-15 10:00:00,90.28,90.41,90.24,90.24,4400.0,53.9086,53.9862,53.8847,53.8847,4400.0
2013-05-15 10:30:00,90.19,90.23,90.15,90.2,3200.0,53.8548,53.8787,53.831,53.8608,3200.0
2013-05-15 11:00:00,90.16,90.18,90.01,90.01,4200.0,53.8369,53.8489,53.7474,53.7474,4200.0
2013-05-15 11:30:00,90.14,90.18,90.04,90.12,1500.0,53.825,53.8489,53.7653,53.813,1500.0
2013-05-15 12:00:00,90.04,90.1,89.96,90.0,32400.0,53.7653,53.8011,53.7175,53.7414,32400.0
2013-05-15 12:30:00,90.06,90.06,90.01,90.01,7500.0,53.7772,53.7772,53.7474,53.7474,7500.0
2013-05-15 13:00:00,90.05,90.25,90.04,90.15,1100.0,53.7712,53.8907,53.7653,53.831,1100.0
2013-05-15 13:30:00,90.15,90.3,90.15,90.3,900.0,53.831,53.9205,53.831,53.9205,900.0
2013-05-15 14:00:00,90.27,90.32,90.09,90.32,8400.0,53.9026,53.9325,53.7951,53.9325,8400.0
2013-05-15 14:30:00,90.31,90.33,90.2,90.32,6700.0,53.9265,53.9384,53.8608,53.9325,6700.0
2013-05-15 15:00:00,90.27,90.29,90.15,90.15,3100.0,53.9026,53.9146,53.831,53.831,3100.0
2013-05-15 15:30:00,90.29,90.52,90.15,90.52,4200.0,53.9146,54.0519,53.831,54.0519,4200.0
2013-05-16 09:30:00,91.0,91.0,90.68,90.86,2600.0,54.3385,54.3385,54.1474,54.2549,2600.0
2013-05-16 10:00:00,90.95,91.33,90.95,91.33,3800.0,54.3087,54.5356,54.3087,54.5356,3800.0
2013-05-16 10:30:00,91.24,91.31,91.22,91.23,2800.0,54.4818,54.5236,54.4699,54.4759,2800.0
2013-05-16 11:00:00,91.17,91.24,91.17,91.22,5900.0,54.44,54.4818,54.44,54.4699,5900.0
2013-05-16 11:30:00,91.23,91.25,91.15,91.2,4100.0,54.4759,54.4878,54.4281,54.4579,4100.0
2013-05-16 12:00:00,91.16,91.21,91.14,91.2,1600.0,54.4341,54.4639,54.4221,54.4579,1600.0
2013-05-16 12:30:00,91.28,91.28,91.23,91.26,1500.0,54.5057,54.5057,54.4759,54.4938,1500.0
2013-05-16 13:00:00,91.25,91.29,91.19,91.28,5400.0,54.4878,54.5117,54.452,54.5057,5400.0
2013-05-16 13:30:00,91.29,91.33,91.29,91.33,2000.0,54.5117,54.5356,54.5117,54.5356,2000.0
2013-05-16 14:00:00,91.34,91.36,91.3,91.3,1500.0,54.5415,54.5535,54.5177,54.5177,1500.0
2013-05-16 14:30:00,91.36,91.36,91.25,91.28,8500.0,54.5535,54.5535,54.4878,54.5057,8500.0
2013-05-16 15:00:00,91.3,91.31,91.16,91.27,9900.0,54.5177,54.5236,54.4341,54.4997,9900.0
2013-05-16 15:30:00,91.22,91.25,91.2,91.2,11400.0,54.4699,54.4878,54.4579,54.4579,11400.0
2013-05-17 09:30:00,90.7,90.86,90.7,90.78,2800.0,54.1594,54.2549,54.1594,54.2072,2800.0
2013-05-17 10:00:00,90.73,90.73,90.55,90.64,5200.0,54.1773,54.1773,54.0698,54.1236,5200.0
2013-05-17 10:30:00,90.61,90.72,90.6,90.66,3300.0,54.1056,54.1713,54.0997,54.1355,3300.0
2013-05-17 11:00:00,90.67,90.74,90.53,90.53,4200.0,54.1415,54.1833,54.0579,54.0579,4200.0
2013-05-17 11:30:00,90.54,90.6,90.38,90.4,5400.0,54.0638,54.0997,53.9683,53.9802,5400.0
2013-05-17 12:00:00,90.38,90.43,90.33,90.34,5200.0,53.9683,53.9982,53.9384,53.9444,5200.0
2013-05-17 12:30:00,90.34,90.34,90.16,90.29,6600.0,53.9444,53.9444,53.8369,53.9146,6600.0
2013-05-17 13:00:00,90.29,90.4,90.27,90.31,3300.0,53.9146,53.9802,53.9026,53.9265,3300.0
2013-05-17 13:30:00,90.31,90.46,90.31,90.43,3300.0,53.9265,54.0161,53.9265,53.9982,3300.0
2013-05-17 14:00:00,90.32,90.42,90.24,90.25,3900.0,53.9325,53.9922,53.8847,53.8907,3900.0
2013-05-17 14:30:00,90.32,90.34,90.17,90.34,6000.0,53.9325,53.9444,53.8429,53.9444,6000.0
2013-05-17 15:00:00,90.24,90.33,90.22,90.22,2400.0,53.8847,53.9384,53.8728,53.8728,2400.0
2013-05-17 15:30:00,90.22,90.34,90.21,90.21,3100.0,53.8728,53.9444,53.8668,53.8668,3100.0
2013-05-20 09:30:00,90.39,90.54,90.39,90.5,5200.0,53.9743,54.0638,53.9743,54.04,5200.0
2013-05-20 10:00:00,90.44,90.52,90.4,90.44,600.0,54.0041,54.0519,53.9802,54.0041,600.0
2013-05-20 10:30:00,90.4,90.4,90.25,90.28,1900.0,53.9802,53.9802,53.8907,53.9086,1900.0
2013-05-20 11:00:00,90.22,90.22,90.15,90.21,1000.0,53.8728,53.8728,53.831,53.8668,1000.0
2013-05-20 11:30:00,90.22,90.22,90.12,90.12,3400.0,53.8728,53.8728,53.813,53.813,3400.0
2013-05-20 12:00:00,90.2,90.2,90.13,90.13,4400.0,53.8608,53.8608,53.819,53.819,4400.0
2013-05-20 12:30:00,90.13,90.38,90.13,90.38,1600.0,53.819,53.9683,53.819,53.9683,1600.0
2013-05-20 13:00:00,90.32,90.38,90.24,90.31,39400.0,53.9325,53.9683,53.8847,53.9265,39400.0
2013-05-20 13:30:00,90.36,90.37,90.3,90.3,800.0,53.9564,53.9623,53.9205,53.9205,800.0
2013-05-20 14:00:00,90.32,90.41,90.27,90.27,3100.0,53.9325,53.9862,53.9026,53.9026,3100.0
2013-05-20 14:30:00,90.27,90.27,90.11,90.15,2000.0,53.9026,53.9026,53.8071,53.831,2000.0
2013-05-20 15:00:00,90.2,90.24,90.1,90.1,500.0,53.8608,53.8847,53.8011,53.8011,500.0
2013-05-20 15:30:00,90.21,90.24,90.13,90.14,1800.0,53.8668,53.8847,53.819,53.825,1800.0
2013-05-21 09:30:00,90.27,90.27,90.1,90.1,4200.0,53.9026,53.9026,53.8011,53.8011,4200.0
2013-05-21 10:00:00,90.03,90.12,90.01,90.12,1100.0,53.7593,53.813,53.7474,53.813,1100.0
2013-05-21 10:30:00,90.13,90.23,90.13,90.23,3500.0,53.819,53.8787,53.819,53.8787,3500.0
2013-05-21 11:00:00,90.29,90.33,90.29,90.33,200.0,53.9146,53.9384,53.9146,53.9384,200.0
2013-05-21 11:30:00,90.33,90.54,90.33,90.54,700.0,53.9384,54.0638,53.9384,54.0638,700.0
2013-05-21 12:00:00,90.42,90.42,90.41,90.41,800.0,53.9922,53.9922,53.9862,53.9862,800.0
2013-05-21 12:30:00,90.47,90.59,90.47,90.54,2700.0,54.022,54.0937,54.022,54.0638,2700.0
2013-05-21 13:00:00,90.54,90.56,90.38,90.42,1900.0,54.0638,54.0758,53.9683,53.9922,1900.0
2013-05-21 13:30:00,90.44,90.55,90.44,90.5,800.0,54.0041,54.0698,54.0041,54.04,800.0
2013-05-21 14:00:00,90.55,90.55,90.31,90.34,1100.0,54.0698,54.0698,53.9265,53.9444,1100.0
2013-05-21 14:30:00,90.5,90.52,90.34,90.46,2000.0,54.04,54.0519,53.9444,54.0161,2000.0
2013-05-21 15:00:00,90.43,90.62,90.31,90.62,7200.0,53.9982,54.1116,53.9265,54.1116,7200.0
2013-05-21 15:30:00,90.6,90.63,90.48,90.6,3200.0,54.0997,54.1176,54.028,54.0997,3200.0
2013-05-22 09:30:00,90.75,90.85,90.72,90.83,9600.0,54.1892,54.2489,54.1713,54.237,9600.0
2013-05-22 10:00:00,90.8,91.07,90.8,90.84,3900.0,54.2191,54.3803,54.2191,54.243,3900.0
2013-05-22 10:30:00,90.7,90.74,90.0,90.35,9500.0,54.1594,54.1833,53.7414,53.9504,9500.0
2013-05-22 11:00:00,90.38,90.38,90.23,90.23,1200.0,53.9683,53.9683,53.8787,53.8787,1200.0
2013-05-22 11:30:00,90.45,90.53,90.43,90.53,3700.0,54.0101,54.0579,53.9982,54.0579,3700.0
2013-05-22 12:00:00,90.24,90.24,89.91,90.17,17000.0,53.8847,53.8847,53.6877,53.8429,17000.0
2013-05-22 12:30:00,89.92,89.95,89.72,89.86,2500.0,53.6936,53.7115,53.5742,53.6578,2500.0
2013-05-22 13:00:00,89.89,89.89,89.75,89.8,2500.0,53.6757,53.6757,53.5921,53.622,2500.0
2013-05-22 13:30:00,89.85,89.99,89.8,89.99,2600.0,53.6518,53.7354,53.622,53.7354,2600.0
2013-05-22 14:00:00,89.98,90.06,89.87,89.98,3000.0,53.7294,53.7772,53.6638,53.7294,3000.0
2013-05-22 14:30:00,89.96,89.96,89.86,89.88,2100.0,53.7175,53.7175,53.6578,53.6697,2100.0
2013-05-22 15:00:00,89.87,89.88,89.8,89.82,2800.0,53.6638,53.6697,53.622,53.6339,2800.0
2013-05-22 15:30:00,89.82,89.82,89.63,89.63,10800.0,53.6339,53.6339,53.5205,53.5205,10800.0
2013-05-23 09:30:00,90.02,90.02,89.88,89.9,9200.0,53.7533,53.7533,53.6697,53.6817,9200.0
2013-05-23 10:00:00,89.9,89.9,89.83,89.83,2200.0,53.6817,53.6817,53.6399,53.6399,2200.0
2013-05-23 10:30:00,89.83,89.83,89.56,89.56,8100.0,53.6399,53.6399,53.4787,53.4787,8100.0
2013-05-23 11:00:00,89.57,89.6,89.3,89.49,6900.0,53.4846,53.5025,53.3234,53.4369,6900.0
2013-05-23 11:30:00,89.34,89.49,89.34,89.42,2100.0,53.3473,53.4369,53.3473,53.3951,2100.0
2013-05-23 12:00:00,89.49,89.65,89.47,89.54,5400.0,53.4369,53.5324,53.4249,53.4667,5400.0
2013-05-23 12:30:00,89.5,89.5,89.5,89.5,100.0,53.4428,53.4428,53.4428,53.4428,100.0
2013-05-23 13:00:00,89.5,89.77,89.5,89.77,2300.0,53.4428,53.6041,53.4428,53.6041,2300.0
2013-05-23 13:30:00,89.8,89.86,89.6,89.75,22300.0,53.622,53.6578,53.5025,53.5921,22300.0
2013-05-23 14:00:00,89.69,89.69,89.64,89.64,3800.0,53.5563,53.5563,53.5264,53.5264,3800.0
2013-05-23 14:30:00,89.87,89.87,89.65,89.67,10900.0,53.6638,53.6638,53.5324,53.5443,10900.0
2013-05-23 15:00:00,89.77,89.77,89.62,89.68,6200.0,53.6041,53.6041,53.5145,53.5503,6200.0
2013-05-23 15:30:00,89.79,89.84,89.65,89.76,3800.0,53.616,53.6459,53.5324,53.5981,3800.0
2013-05-24 09:30:00,89.75,90.03,89.73,90.0,4600.0,53.5921,53.7593,53.5802,53.7414,4600.0
2013-05-24 10:00:00,89.94,90.24,89.93,90.0,6600.0,53.7056,53.8847,53.6996,53.7414,6600.0
2013-05-24 10:30:00,89.9,89.98,89.9,89.94,4800.0,53.6817,53.7294,53.6817,53.7056,4800.0
2013-05-24 11:00:00,89.93,89.93,89.9,89.9,700.0,53.6996,53.6996,53.6817,53.6817,700.0
2013-05-24 11:30:00,89.88,89.88,89.79,89.83,8200.0,53.6697,53.6697,53.616,53.6399,8200.0
2013-05-24 12:00:00,89.8,89.87,89.75,89.86,3800.0,53.622,53.6638,53.5921,53.6578,3800.0
2013-05-24 12:30:00,89.84,89.84,89.84,89.84,800.0,53.6459,53.6459,53.6459,53.6459,800.0
2013-05-24 13:00:00,89.79,89.8,89.72,89.8,700.0,53.616,53.622,53.5742,53.622,700.0
2013-05-24 13:30:00,89.72,89.83,89.72,89.82,500.0,53.5742,53.6399,53.5742,53.6339,500.0
2013-05-24 14:00:00,89.79,89.86,89.79,89.86,700.0,53.616,53.6578,53.616,53.6578,700.0
2013-05-24 14:30:00,89.82,89.86,89.67,89.67,4100.0,53.6339,53.6578,53.5443,53.5443,4100.0
2013-05-24 15:00:00,89.65,89.82,89.64,89.82,900.0,53.5324,53.6339,53.5264,53.6339,900.0
2013-05-24 15:30:00,89.77,89.77,89.72,89.72,700.0,53.6041,53.6041,53.5742,53.5742,700.0
2013-05-28 09:30:00,89.74,89.74,89.43,89.5,14100.0,53.5861,53.5861,53.401,53.4428,14100.0
2013-05-28 10:00:00,89.39,89.39,89.06,89.08,23100.0,53.3771,53.3771,53.1801,53.192,23100.0
2013-05-28 10:30:00,89.18,89.29,88.87,89.01,10700.0,53.2517,53.3174,53.0666,53.1502,10700.0
2013-05-28 11:00:00,89.09,89.24,88.96,88.96,2600.0,53.198,53.2876,53.1204,53.1204,2600.0
2013-05-28 11:30:00,88.96,88.96,88.96,88.96,0.0,53.1204,53.1204,53.1204,53.1204,0.0
2013-05-28 12:00:00,89.02,89.02,88.97,89.01,800.0,53.1562,53.1562,53.1264,53.1502,800.0
2013-05-28 12:30:00,89.05,89.16,88.96,88.96,1300.0,53.1741,53.2398,53.1204,53.1204,1300.0
2013-05-28 13:00:00,88.91,88.99,88.82,88.83,3000.0,53.0905,53.1383,53.0368,53.0428,3000.0
2013-05-28 13:30:00,89.01,89.11,88.89,89.11,3300.0,53.1502,53.2099,53.0786,53.2099,3300.0
2013-05-28 14:00:00,89.04,89.05,88.9,88.9,3100.0,53.1681,53.1741,53.0846,53.0846,3100.0
2013-05-28 14:30:00,88.82,88.87,88.75,88.76,4600.0,53.0368,53.0666,52.995,53.001,4600.0
2013-05-28 15:00:00,88.75,88.76,88.58,88.59,5000.0,52.995,53.001,52.8935,52.8994,5000.0
2013-05-28 15:30:00,88.6,88.6,88.15,88.3,10900.0,52.9054,52.9054,52.6367,52.7263,10900.0
2013-05-29 09:30:00,88.31,88.77,88.31,88.76,17100.0,52.7322,53.0069,52.7322,53.001,17100.0
2013-05-29 10:00:00,88.7,88.7,88.46,88.64,3100.0,52.9651,52.9651,52.8218,52.9293,3100.0
2013-05-29 10:30:00,88.5,88.55,88.33,88.39,7000.0,52.8457,52.8756,52.7442,52.78,7000.0
2013-05-29 11:00:00,88.42,88.42,88.27,88.42,5700.0,52.7979,52.7979,52.7084,52.7979,5700.0
2013-05-29 11:30:00,88.3,88.34,88.15,88.26,13900.0,52.7263,52.7502,52.6367,52.7024,13900.0
2013-05-29 12:00:00,88.31,88.44,88.3,88.42,5100.0,52.7322,52.8099,52.7263,52.7979,5100.0
2013-05-29 12:30:00,88.36,88.36,88.27,88.27,2000.0,52.7621,52.7621,52.7084,52.7084,2000.0
2013-05-29 13:00:00,88.4,88.45,88.29,88.45,6200.0,52.786,52.8158,52.7203,52.8158,6200.0
2013-05-29 13:30:00,88.47,88.47,88.24,88.26,3500.0,52.8278,52.8278,52.6904,52.7024,3500.0
2013-05-29 14:00:00,88.24,88.24,88.15,88.16,7200.0,52.6904,52.6904,52.6367,52.6427,7200.0
2013-05-29 14:30:00,88.23,88.3,88.2,88.29,5200.0,52.6845,52.7263,52.6666,52.7203,5200.0
2013-05-29 15:00:00,88.29,88.45,88.26,88.41,5600.0,52.7203,52.8158,52.7024,52.792,5600.0
2013-05-29 15:30:00,88.4,88.45,88.39,88.43,4900.0,52.786,52.8158,52.78,52.8039,4900.0
2013-05-30 09:30:00,88.13,88.69,88.13,88.4,6900.0,52.6248,52.9592,52.6248,52.786,6900.0
2013-05-30 10:00:00,88.54,88.7,88.49,88.65,4400.0,52.8696,52.9651,52.8397,52.9353,4400.0
2013-05-30 10:30:00,88.7,88.7,88.4,88.4,5400.0,52.9651,52.9651,52.786,52.786,5400.0
2013-05-30 11:00:00,88.35,88.57,88.35,88.57,1100.0,52.7561,52.8875,52.7561,52.8875,1100.0
2013-05-30 11:30:00,88.4,88.4,88.4,88.4,500.0,52.786,52.786,52.786,52.786,500.0
2013-05-30 12:00:00,88.42,88.51,88.35,88.35,600.0,52.7979,52.8517,52.7561,52.7561,600.0
2013-05-30 12:30:00,88.41,88.61,88.35,88.61,600.0,52.792,52.9114,52.7561,52.9114,600.0
2013-05-30 13:00:00,88.69,88.7,88.5,88.5,1500.0,52.9592,52.9651,52.8457,52.8457,1500.0
2013-05-30 13:30:00,88.53,88.67,88.53,88.6,2000.0,52.8636,52.9472,52.8636,52.9054,2000.0
2013-05-30 14:00:00,88.47,88.59,88.38,88.42,8000.0,52.8278,52.8994,52.774,52.7979,8000.0
2013-05-30 14:30:00,88.57,88.57,88.38,88.38,3200.0,52.8875,52.8875,52.774,52.774,3200.0
2013-05-30 15:00:00,88.38,88.43,88.35,88.39,17700.0,52.774,52.8039,52.7561,52.78,17700.0
2013-05-30 15:30:00,88.4,88.49,88.39,88.39,7400.0,52.786,52.8397,52.78,52.78,7400.0
2013-05-31 09:30:00,88.0,88.02,87.69,87.69,2600.0,52.7425,52.7545,52.5567,52.5567,2600.0
2013-05-31 10:00:00,87.67,87.67,87.45,87.47,2000.0,52.5448,52.5448,52.4129,52.4249,2000.0
2013-05-31 10:30:00,87.46,87.57,87.39,87.41,5400.0,52.4189,52.4848,52.3769,52.3889,5400.0
2013-05-31 11:00:00,87.45,87.45,87.22,87.33,5700.0,52.4129,52.4129,52.275,52.341,5700.0
2013-05-31 11:30:00,87.38,87.42,87.34,87.34,1100.0,52.3709,52.3949,52.347,52.347,1100.0
2013-05-31 12:00:00,87.38,87.39,87.33,87.39,900.0,52.3709,52.3769,52.341,52.3769,900.0
2013-05-31 12:30:00,87.41,87.42,87.09,87.15,44400.0,52.3889,52.3949,52.1971,52.2331,44400.0
2013-05-31 13:00:00,87.1,87.21,86.92,86.92,10400.0,52.2031,52.2691,52.0952,52.0952,10400.0
2013-05-31 13:30:00,86.96,87.12,86.9,86.93,9700.0,52.1192,52.2151,52.0833,52.1012,9700.0
2013-05-31 14:00:00,87.02,87.02,86.77,86.86,14600.0,52.1552,52.1552,52.0053,52.0593,14600.0
2013-05-31 14:30:00,86.83,86.98,86.65,86.98,7300.0,52.0413,52.1312,51.9334,52.1312,7300.0
2013-05-31 15:00:00,87.11,87.39,87.02,87.3,21600.0,52.2091,52.3769,52.1552,52.323,21600.0
2013-05-31 15:30:00,87.23,87.35,87.1,87.13,41900.0,52.281,52.353,52.2031,52.2211,41900.0
2013-06-03 09:30:00,86.75,86.98,86.73,86.92,55100.0,51.9934,52.1312,51.9814,52.0952,55100.0
2013-06-03 10:00:00,86.95,87.37,86.95,87.28,13900.0,52.1132,52.365,52.1132,52.311,13900.0
2013-06-03 10:30:00,87.27,87.53,87.24,87.52,4600.0,52.305,52.4608,52.287,52.4549,4600.0
2013-06-03 11:00:00,87.49,87.6,87.49,87.51,7600.0,52.4369,52.5028,52.4369,52.4489,7600.0
2013-06-03 11:30:00,87.5,87.51,87.34,87.45,4200.0,52.4429,52.4489,52.347,52.4129,4200.0
2013-06-03 12:00:00,87.46,87.47,87.04,87.4,33000.0,52.4189,52.4249,52.1672,52.3829,33000.0
2013-06-03 12:30:00,87.4,87.5,87.18,87.35,15100.0,52.3829,52.4429,52.2511,52.353,15100.0
2013-06-03 13:00:00,87.56,87.56,86.95,87.14,28700.0,52.4788,52.4788,52.1132,52.2271,28700.0
2013-06-03 13:30:00,87.2,87.48,86.98,87.46,12300.0,52.2631,52.4309,52.1312,52.4189,12300.0
2013-06-03 14:00:00,87.07,87.43,87.02,87.16,5400.0,52.1851,52.4009,52.1552,52.2391,5400.0
2013-06-03 14:30:00,87.2,87.41,87.03,87.03,4700.0,52.2631,52.3889,52.1612,52.1612,4700.0
2013-06-03 15:00:00,87.2,87.38,87.04,87.23,7300.0,52.2631,52.3709,52.1672,52.281,7300.0
2013-06-03 15:30:00,87.24,87.4,87.21,87.36,4000.0,52.287,52.3829,52.2691,52.359,4000.0
2013-06-04 09:30:00,86.81,87.01,86.81,86.92,19300.0,52.0293,52.1492,52.0293,52.0952,19300.0
2013-06-04 10:00:00,86.83,86.88,86.78,86.8,4500.0,52.0413,52.0713,52.0113,52.0233,4500.0
2013-06-04 10:30:00,86.76,86.9,86.71,86.86,4300.0,51.9993,52.0833,51.9694,52.0593,4300.0
2013-06-04 11:00:00,86.88,86.96,86.79,86.85,3500.0,52.0713,52.1192,52.0173,52.0533,3500.0
2013-06-04 11:30:00,86.97,86.97,86.87,86.91,2900.0,52.1252,52.1252,52.0653,52.0893,2900.0
2013-06-04 12:00:00,86.91,87.08,86.91,87.01,3300.0,52.0893,52.1911,52.0893,52.1492,3300.0
2013-06-04 12:30:00,86.98,87.01,86.83,87.0,1100.0,52.1312,52.1492,52.0413,52.1432,1100.0
2013-06-04 13:00:00,86.86,87.02,86.82,86.95,3700.0,52.0593,52.1552,52.0353,52.1132,3700.0
2013-06-04 13:30:00,86.98,87.0,86.91,86.91,1200.0,52.1312,52.1432,52.0893,52.0893,1200.0
2013-06-04 14:00:00,86.89,87.08,86.86,86.86,4600.0,52.0773,52.1911,52.0593,52.0593,4600.0
2013-06-04 14:30:00,87.01,87.01,86.73,86.73,1400.0,52.1492,52.1492,51.9814,51.9814,1400.0
2013-06-04 15:00:00,86.72,86.94,86.66,86.72,2200.0,51.9754,52.1072,51.9394,51.9754,2200.0
2013-06-04 15:30:00,86.72,86.85,86.48,86.78,5100.0,51.9754,52.0533,51.8315,52.0113,5100.0
2013-06-05 09:30:00,86.7,86.85,86.62,86.62,17500.0,51.9634,52.0533,51.9154,51.9154,17500.0
2013-06-05 10:00:00,86.61,86.79,86.61,86.68,4500.0,51.9094,52.0173,51.9094,51.9514,4500.0
2013-06-05 10:30:00,86.72,86.73,86.7,86.7,3700.0,51.9754,51.9814,51.9634,51.9634,3700.0
2013-06-05 11:00:00,86.83,86.85,86.77,86.79,5800.0,52.0413,52.0533,52.0053,52.0173,5800.0
2013-06-05 11:30:00,86.81,86.82,86.77,86.82,3900.0,52.0293,52.0353,52.0053,52.0353,3900.0
2013-06-05 12:00:00,86.83,86.89,86.81,86.87,1100.0,52.0413,52.0773,52.0293,52.0653,1100.0
2013-06-05 12:30:00,86.85,86.89,86.85,86.89,1200.0,52.0533,52.0773,52.0533,52.0773,1200.0
2013-06-05 13:00:00,86.82,86.9,86.79,86.81,4200.0,52.0353,52.0833,52.0173,52.0293,4200.0
2013-06-05 13:30:00,86.8,86.87,86.76,86.86,5000.0,52.0233,52.0653,51.9993,52.0593,5000.0
2013-06-05 14:00:00,86.85,86.88,86.75,86.75,3400.0,52.0533,52.0713,51.9934,51.9934,3400.0
2013-06-05 14:30:00,86.88,86.9,86.76,86.89,3400.0,52.0713,52.0833,51.9993,52.0773,3400.0
2013-06-05 15:00:00,86.83,86.91,86.78,86.8,5000.0,52.0413,52.0893,52.0113,52.0233,5000.0
2013-06-05 15:30:00,86.89,86.89,86.67,86.67,10300.0,52.0773,52.0773,51.9454,51.9454,10300.0
2013-06-06 09:30:00,87.0,87.0,86.52,86.6,14100.0,52.1432,52.1432,51.8555,51.9035,14100.0
2013-06-06 10:00:00,86.6,86.89,86.51,86.72,32100.0,51.9035,52.0773,51.8495,51.9754,32100.0
2013-06-06 10:30:00,86.84,87.03,86.81,87.03,193700.0,52.0473,52.1612,52.0293,52.1612,193700.0
2013-06-06 11:00:00,87.15,87.44,87.1,87.11,51500.0,52.2331,52.4069,52.2031,52.2091,51500.0
2013-06-06 11:30:00,87.44,87.59,87.12,87.56,18800.0,52.4069,52.4968,52.2151,52.4788,18800.0
2013-06-06 12:00:00,87.55,87.9,87.52,87.89,81400.0,52.4728,52.6826,52.4549,52.6766,81400.0
2013-06-06 12:30:00,87.87,87.87,87.7,87.85,7200.0,52.6646,52.6646,52.5627,52.6526,7200.0
2013-06-06 13:00:00,87.84,87.86,87.76,87.85,39400.0,52.6466,52.6586,52.5987,52.6526,39400.0
2013-06-06 13:30:00,87.84,87.85,87.72,87.72,14900.0,52.6466,52.6526,52.5747,52.5747,14900.0
2013-06-06 14:00:00,87.72,87.76,87.36,87.42,23100.0,52.5747,52.5987,52.359,52.3949,23100.0
2013-06-06 14:30:00,87.55,87.69,87.28,87.55,113800.0,52.4728,52.5567,52.311,52.4728,113800.0
2013-06-06 15:00:00,87.55,87.75,87.43,87.62,12200.0,52.4728,52.5927,52.4009,52.5148,12200.0
2013-06-06 15:30:00,87.67,87.81,87.28,87.36,40200.0,52.5448,52.6287,52.311,52.359,40200.0
2013-06-07 09:30:00,87.2,87.61,86.95,87.12,17700.0,52.2631,52.5088,52.1132,52.2151,17700.0
2013-06-07 10:00:00,87.45,87.45,86.97,87.43,1600.0,52.4129,52.4129,52.1252,52.4009,1600.0
2013-06-07 10:30:00,87.22,87.43,86.96,87.2,19400.0,52.275,52.4009,52.1192,52.2631,19400.0
2013-06-07 11:00:00,87.34,87.34,86.91,86.93,5200.0,52.347,52.347,52.0893,52.1012,5200.0
2013-06-07 11:30:00,87.03,87.22,87.01,87.22,3100.0,52.1612,52.275,52.1492,52.275,3100.0
2013-06-07 12:00:00,87.12,87.27,87.12,87.27,1300.0,52.2151,52.305,52.2151,52.305,1300.0
2013-06-07 12:30:00,87.19,87.27,87.12,87.21,2800.0,52.2571,52.305,52.2151,52.2691,2800.0
2013-06-07 13:00:00,87.18,87.24,86.91,87.08,1600.0,52.2511,52.287,52.0893,52.1911,1600.0
2013-06-07 13:30:00,87.11,87.11,86.93,87.01,3800.0,52.2091,52.2091,52.1012,52.1492,3800.0
2013-06-07 14:00:00,86.98,87.28,86.94,87.25,13300.0,52.1312,52.311,52.1072,52.293,13300.0
2013-06-07 14:30:00,87.15,87.18,86.98,86.98,1300.0,52.2331,52.2511,52.1312,52.1312,1300.0
2013-06-07 15:00:00,87.2,87.2,86.93,86.93,5700.0,52.2631,52.2631,52.1012,52.1012,5700.0
2013-06-07 15:30:00,86.93,87.01,86.83,86.86,4600.0,52.1012,52.1492,52.0413,52.0593,4600.0
2013-06-10 09:30:00,86.51,86.66,86.36,86.53,8200.0,51.8495,51.9394,51.7596,51.8615,8200.0
2013-06-10 10:00:00,86.63,86.7,86.63,86.69,2600.0,51.9214,51.9634,51.9214,51.9574,2600.0
2013-06-10 10:30:00,86.64,86.64,86.35,86.38,1500.0,51.9274,51.9274,51.7536,51.7716,1500.0
2013-06-10 11:00:00,86.5,86.53,86.44,86.53,600.0,51.8435,51.8615,51.8076,51.8615,600.0
2013-06-10 11:30:00,86.53,86.61,86.47,86.55,3000.0,51.8615,51.9094,51.8255,51.8735,3000.0
2013-06-10 12:00:00,86.47,86.62,86.46,86.46,2400.0,51.8255,51.9154,51.8195,51.8195,2400.0
2013-06-10 12:30:00,86.4,86.5,86.35,86.35,2000.0,51.7836,51.8435,51.7536,51.7536,2000.0
2013-06-10 13:00:00,86.41,86.47,86.21,86.24,17100.0,51.7896,51.8255,51.6697,51.6877,17100.0
2013-06-10 13:30:00,86.53,86.53,86.25,86.31,2100.0,51.8615,51.8615,51.6937,51.7296,2100.0
2013-06-10 14:00:00,86.32,86.51,86.32,86.5,1800.0,51.7356,51.8495,51.7356,51.8435,1800.0
2013-06-10 14:30:00,86.37,86.49,86.37,86.38,2800.0,51.7656,51.8375,51.7656,51.7716,2800.0
2013-06-10 15:00:00,86.37,86.47,86.37,86.47,1100.0,51.7656,51.8255,51.7656,51.8255,1100.0
2013-06-10 15:30:00,86.38,86.45,86.27,86.27,6200.0,51.7716,51.8136,51.7057,51.7057,6200.0
2013-06-11 09:30:00,84.2,85.5,84.0,85.29,23900.0,50.465,51.2442,50.3452,51.1183,23900.0
2013-06-11 10:00:00,85.29,85.75,85.25,85.75,18200.0,51.1183,51.394,51.0943,51.394,18200.0
2013-06-11 10:30:00,85.54,85.9,85.47,85.56,2300.0,51.2681,51.4839,51.2262,51.2801,2300.0
2013-06-11 11:00:00,85.74,85.9,85.74,85.9,2200.0,51.388,51.4839,51.388,51.4839,2200.0
2013-06-11 11:30:00,85.9,85.9,85.77,85.78,800.0,51.4839,51.4839,51.406,51.412,800.0
2013-06-11 12:00:00,85.77,85.8,85.77,85.8,500.0,51.406,51.424,51.406,51.424,500.0
2013-06-11 12:30:00,85.85,85.87,85.73,85.73,9000.0,51.4539,51.4659,51.382,51.382,9000.0
2013-06-11 13:00:00,85.74,85.9,85.59,85.85,8200.0,51.388,51.4839,51.2981,51.4539,8200.0
2013-06-11 13:30:00,85.71,86.0,85.71,86.0,4200.0,51.37,51.5438,51.37,51.5438,4200.0
2013-06-11 14:00:00,86.0,86.1,85.89,86.02,4200.0,51.5438,51.6038,51.4779,51.5558,4200.0
2013-06-11 14:30:00,86.04,86.16,86.04,86.16,4200.0,51.5678,51.6397,51.5678,51.6397,4200.0
2013-06-11 15:00:00,86.05,86.17,85.9,85.9,3200.0,51.5738,51.6457,51.4839,51.4839,3200.0
2013-06-11 15:30:00,85.9,86.16,85.9,86.16,7600.0,51.4839,51.6397,51.4839,51.6397,7600.0
2013-06-12 09:30:00,85.78,86.2,85.66,86.2,1900.0,51.412,51.6637,51.3401,51.6637,1900.0
2013-06-12 10:00:00,86.12,86.43,86.1,86.21,1400.0,51.6158,51.8016,51.6038,51.6697,1400.0
2013-06-12 10:30:00,86.21,86.21,86.21,86.21,0.0,51.6697,51.6697,51.6697,51.6697,0.0
2013-06-12 11:00:00,86.21,86.43,86.17,86.17,2800.0,51.6697,51.8016,51.6457,51.6457,2800.0
2013-06-12 11:30:00,86.43,86.43,86.17,86.43,1400.0,51.8016,51.8016,51.6457,51.8016,1400.0
2013-06-12 12:00:00,86.4,86.4,86.18,86.39,600.0,51.7836,51.7836,51.6517,51.7776,600.0
2013-06-12 12:30:00,86.39,86.42,86.0,86.0,2300.0,51.7776,51.7956,51.5438,51.5438,2300.0
2013-06-12 13:00:00,86.25,86.25,85.66,85.89,10700.0,51.6937,51.6937,51.3401,51.4779,10700.0
2013-06-12 13:30:00,86.0,86.08,85.85,86.08,16500.0,51.5438,51.5918,51.4539,51.5918,16500.0
2013-06-12 14:00:00,86.0,86.23,85.96,86.14,3000.0,51.5438,51.6817,51.5199,51.6278,3000.0
2013-06-12 14:30:00,86.11,86.15,85.75,85.75,25100.0,51.6098,51.6337,51.394,51.394,25100.0
2013-06-12 15:00:00,85.49,85.99,85.49,85.93,14100.0,51.2382,51.5379,51.2382,51.5019,14100.0
2013-06-12 15:30:00,85.98,85.98,85.7,85.92,8500.0,51.5319,51.5319,51.364,51.4959,8500.0
2013-06-13 09:30:00,85.57,86.36,85.57,86.19,100800.0,51.2861,51.7596,51.2861,51.6577,100800.0
2013-06-13 10:00:00,86.2,86.56,86.2,86.26,400.0,51.6637,51.8795,51.6637,51.6997,400.0
2013-06-13 10:30:00,86.56,86.56,85.96,85.96,2100.0,51.8795,51.8795,51.5199,51.5199,2100.0
2013-06-13 11:00:00,86.44,86.47,86.07,86.23,4100.0,51.8076,51.8255,51.5858,51.6817,4100.0
2013-06-13 11:30:00,86.26,86.52,86.26,86.52,2100.0,51.6997,51.8555,51.6997,51.8555,2100.0
2013-06-13 12:00:00,86.51,86.52,86.42,86.52,1200.0,51.8495,51.8555,51.7956,51.8555,1200.0
2013-06-13 12:30:00,86.64,86.64,86.34,86.63,1000.0,51.9274,51.9274,51.7476,51.9214,1000.0
2013-06-13 13:00:00,86.5,86.65,86.19,86.6,3800.0,51.8435,51.9334,51.6577,51.9035,3800.0
2013-06-13 13:30:00,86.74,86.74,86.58,86.72,1100.0,51.9874,51.9874,51.8915,51.9754,1100.0
2013-06-13 14:00:00,86.65,86.84,86.38,86.48,8500.0,51.9334,52.0473,51.7716,51.8315,8500.0
2013-06-13 14:30:00,86.61,86.67,86.34,86.5,19400.0,51.9094,51.9454,51.7476,51.8435,19400.0
2013-06-13 15:00:00,86.5,86.58,86.18,86.33,17200.0,51.8435,51.8915,51.6517,51.7416,17200.0
2013-06-13 15:30:00,86.23,86.75,86.09,86.75,17900.0,51.6817,51.9934,51.5978,51.9934,17900.0
2013-06-14 09:30:00,86.79,86.95,86.79,86.89,4000.0,52.0173,52.1132,52.0173,52.0773,4000.0
2013-06-14 10:00:00,86.94,87.17,86.94,87.05,2400.0,52.1072,52.2451,52.1072,52.1732,2400.0
2013-06-14 10:30:00,87.09,87.3,87.04,87.3,1900.0,52.1971,52.323,52.1672,52.323,1900.0
2013-06-14 11:00:00,87.24,87.24,87.01,87.04,1600.0,52.287,52.287,52.1492,52.1672,1600.0
2013-06-14 11:30:00,87.05,87.17,87.02,87.05,3900.0,52.1732,52.2451,52.1552,52.1732,3900.0
2013-06-14 12:00:00,87.19,87.24,87.06,87.06,3800.0,52.2571,52.287,52.1792,52.1792,3800.0
2013-06-14 12:30:00,87.06,87.1,87.05,87.06,1000.0,52.1792,52.2031,52.1732,52.1792,1000.0
2013-06-14 13:00:00,87.08,87.14,87.05,87.05,5800.0,52.1911,52.2271,52.1732,52.1732,5800.0
2013-06-14 13:30:00,86.95,87.25,86.94,87.16,13800.0,52.1132,52.293,52.1072,52.2391,13800.0
2013-06-14 14:00:00,87.25,87.25,86.99,87.06,22300.0,52.293,52.293,52.1372,52.1792,22300.0
2013-06-14 14:30:00,87.04,87.28,86.98,87.28,4700.0,52.1672,52.311,52.1312,52.311,4700.0
2013-06-14 15:00:00,87.15,87.28,86.98,87.28,6500.0,52.2331,52.311,52.1312,52.311,6500.0
2013-06-14 15:30:00,87.28,87.28,86.95,86.95,4600.0,52.311,52.311,52.1132,52.1132,4600.0
2013-06-17 09:30:00,86.85,87.02,86.85,86.97,3000.0,52.0533,52.1552,52.0533,52.1252,3000.0
2013-06-17 10:00:00,87.11,87.11,86.91,86.95,800.0,52.2091,52.2091,52.0893,52.1132,800.0
2013-06-17 10:30:00,86.93,86.93,86.84,86.84,500.0,52.1012,52.1012,52.0473,52.0473,500.0
2013-06-17 11:00:00,87.07,87.07,86.95,86.95,400.0,52.1851,52.1851,52.1132,52.1132,400.0
2013-06-17 11:30:00,86.84,86.9,86.84,86.9,600.0,52.0473,52.0833,52.0473,52.0833,600.0
2013-06-17 12:00:00,87.07,87.07,86.84,86.97,1000.0,52.1851,52.1851,52.0473,52.1252,1000.0
2013-06-17 12:30:00,87.04,87.04,87.04,87.04,600.0,52.1672,52.1672,52.1672,52.1672,600.0
2013-06-17 13:00:00,87.06,87.06,87.02,87.06,700.0,52.1792,52.1792,52.1552,52.1792,700.0
2013-06-17 13:30:00,87.07,87.23,86.88,87.07,1100.0,52.1851,52.281,52.0713,52.1851,1100.0
2013-06-17 14:00:00,87.06,87.06,86.53,86.92,6400.0,52.1792,52.1792,51.8615,52.0952,6400.0
2013-06-17 14:30:00,86.93,87.02,86.57,86.7,1500.0,52.1012,52.1552,51.8855,51.9634,1500.0
2013-06-17 15:00:00,86.76,86.92,86.5,86.92,3300.0,51.9993,52.0952,51.8435,52.0952,3300.0
2013-06-17 15:30:00,86.55,86.7,86.27,86.56,2500.0,51.8735,51.9634,51.7057,51.8795,2500.0
2013-06-18 09:30:00,86.0,86.44,85.97,85.97,4300.0,51.5438,51.8076,51.5259,51.5259,4300.0
2013-06-18 10:00:00,86.53,86.53,86.52,86.52,200.0,51.8615,51.8615,51.8555,51.8555,200.0
2013-06-18 10:30:00,86.49,86.49,86.27,86.32,500.0,51.8375,51.8375,51.7057,51.7356,500.0
2013-06-18 11:00:00,86.67,86.68,86.02,86.02,6600.0,51.9454,51.9514,51.5558,51.5558,6600.0
2013-06-18 11:30:00,86.09,86.33,86.09,86.19,800.0,51.5978,51.7416,51.5978,51.6577,800.0
2013-06-18 12:00:00,86.37,86.59,86.23,86.23,3100.0,51.7656,51.8975,51.6817,51.6817,3100.0
2013-06-18 12:30:00,86.29,86.58,86.23,86.23,4700.0,51.7177,51.8915,51.6817,51.6817,4700.0
2013-06-18 13:00:00,86.54,86.58,86.54,86.58,1300.0,51.8675,51.8915,51.8675,51.8915,1300.0
2013-06-18 13:30:00,86.5,86.65,86.38,86.38,43800.0,51.8435,51.9334,51.7716,51.7716,43800.0
2013-06-18 14:00:00,86.39,86.62,86.39,86.62,900.0,51.7776,51.9154,51.7776,51.9154,900.0
2013-06-18 14:30:00,86.38,86.5,86.29,86.36,4300.0,51.7716,51.8435,51.7177,51.7596,4300.0
2013-06-18 15:00:00,86.25,86.6,86.25,86.55,3000.0,51.6937,51.9035,51.6937,51.8735,3000.0
2013-06-18 15:30:00,86.51,86.55,86.23,86.49,12800.0,51.8495,51.8735,51.6817,51.8375,12800.0
2013-06-19 09:30:00,86.24,86.5,86.24,86.45,3300.0,51.6877,51.8435,51.6877,51.8136,3300.0
2013-06-19 10:00:00,86.3,86.45,86.3,86.45,800.0,51.7236,51.8136,51.7236,51.8136,800.0
2013-06-19 10:30:00,86.45,86.45,86.45,86.45,100.0,51.8136,51.8136,51.8136,51.8136,100.0
2013-06-19 11:00:00,86.45,86.45,86.06,86.11,500.0,51.8136,51.8136,51.5798,51.6098,500.0
2013-06-19 11:30:00,86.11,86.11,86.11,86.11,0.0,51.6098,51.6098,51.6098,51.6098,0.0
2013-06-19 12:00:00,86.36,86.45,86.24,86.41,2600.0,51.7596,51.8136,51.6877,51.7896,2600.0
2013-06-19 12:30:00,86.42,86.42,86.16,86.16,800.0,51.7956,51.7956,51.6397,51.6397,800.0
2013-06-19 13:00:00,86.24,86.24,85.99,86.2,6000.0,51.6877,51.6877,51.5379,51.6637,6000.0
2013-06-19 13:30:00,86.0,86.36,85.65,85.65,16400.0,51.5438,51.7596,51.3341,51.3341,16400.0
2013-06-19 14:00:00,85.99,85.99,85.16,85.49,5600.0,51.5379,51.5379,51.0404,51.2382,5600.0
2013-06-19 14:30:00,85.17,85.46,84.61,84.67,9600.0,51.0464,51.2202,50.7108,50.7467,9600.0
2013-06-19 15:00:00,84.8,84.92,84.68,84.79,5000.0,50.8246,50.8966,50.7527,50.8186,5000.0
2013-06-19 15:30:00,84.81,84.96,84.73,84.78,7700.0,50.8306,50.9205,50.7827,50.8126,7700.0
2013-06-20 09:30:00,83.83,83.83,82.91,83.3,14000.0,50.2433,50.2433,49.6919,49.9256,14000.0
2013-06-20 10:00:00,83.31,83.37,82.87,83.02,19800.0,49.9316,49.9676,49.6679,49.7578,19800.0
2013-06-20 10:30:00,83.04,83.15,82.91,83.15,5800.0,49.7698,49.8357,49.6919,49.8357,5800.0
2013-06-20 11:00:00,82.88,83.12,82.88,82.94,3400.0,49.6739,49.8177,49.6739,49.7098,3400.0
2013-06-20 11:30:00,82.9,83.0,82.75,82.75,2600.0,49.6859,49.7458,49.596,49.596,2600.0
2013-06-20 12:00:00,82.86,82.99,82.59,82.84,11600.0,49.6619,49.7398,49.5001,49.6499,11600.0
2013-06-20 12:30:00,82.75,82.75,82.63,82.75,16700.0,49.596,49.596,49.524,49.596,16700.0
2013-06-20 13:00:00,82.6,82.89,82.25,82.65,7100.0,49.5061,49.6799,49.2963,49.536,7100.0
2013-06-20 13:30:00,82.45,82.96,82.45,82.54,33900.0,49.4162,49.7218,49.4162,49.4701,33900.0
2013-06-20 14:00:00,82.93,82.93,82.26,82.46,26200.0,49.7038,49.7038,49.3023,49.4222,26200.0
2013-06-20 14:30:00,82.47,82.86,82.21,82.45,15400.0,49.4281,49.6619,49.2723,49.4162,15400.0
2013-06-20 15:00:00,82.42,82.76,82.39,82.56,17500.0,49.3982,49.602,49.3802,49.4821,17500.0
2013-06-20 15:30:00,82.6,82.77,82.55,82.76,25700.0,49.5061,49.608,49.4761,49.602,25700.0
2013-06-21 09:30:00,82.79,83.39,82.79,83.36,92500.0,49.6199,49.9795,49.6199,49.9616,92500.0
2013-06-21 10:00:00,83.29,83.49,83.07,83.09,21600.0,49.9196,50.0395,49.7878,49.7997,21600.0
2013-06-21 10:30:00,83.3,83.35,83.05,83.05,19000.0,49.9256,49.9556,49.7758,49.7758,19000.0
2013-06-21 11:00:00,82.89,83.03,82.32,82.78,2900.0,49.6799,49.7638,49.3382,49.6139,2900.0
2013-06-21 11:30:00,82.78,82.78,82.03,82.12,2500.0,49.6139,49.6139,49.1644,49.2184,2500.0
2013-06-21 12:00:00,82.03,82.24,82.03,82.19,1800.0,49.1644,49.2903,49.1644,49.2603,1800.0
2013-06-21 12:30:00,82.22,82.51,82.02,82.48,4000.0,49.2783,49.4521,49.1584,49.4341,4000.0
2013-06-21 13:00:00,82.02,82.25,82.01,82.25,800.0,49.1584,49.2963,49.1525,49.2963,800.0
2013-06-21 13:30:00,82.25,82.53,82.25,82.28,3000.0,49.2963,49.4641,49.2963,49.3143,3000.0
2013-06-21 14:00:00,82.25,82.25,82.01,82.01,1900.0,49.2963,49.2963,49.1525,49.1525,1900.0
2013-06-21 14:30:00,82.0,82.37,82.0,82.36,3500.0,49.1465,49.3682,49.1465,49.3622,3500.0
2013-06-21 15:00:00,82.3,82.38,82.12,82.14,1900.0,49.3263,49.3742,49.2184,49.2304,1900.0
2013-06-21 15:30:00,82.12,82.14,82.0,82.0,5800.0,49.2184,49.2304,49.1465,49.1465,5800.0
2013-06-24 09:30:00,81.59,81.59,80.61,80.73,19300.0,48.9007,48.9007,48.3134,48.3853,19300.0
2013-06-24 10:00:00,80.72,80.95,80.55,80.55,7400.0,48.3793,48.5171,48.2774,48.2774,7400.0
2013-06-24 10:30:00,80.8,80.9,80.55,80.6,10900.0,48.4272,48.4872,48.2774,48.3074,10900.0
2013-06-24 11:00:00,80.67,80.9,80.62,80.7,5100.0,48.3493,48.4872,48.3194,48.3673,5100.0
2013-06-24 11:30:00,80.77,80.9,80.67,80.67,2400.0,48.4093,48.4872,48.3493,48.3493,2400.0
2013-06-24 12:00:00,80.89,80.89,80.73,80.77,4900.0,48.4812,48.4812,48.3853,48.4093,4900.0
2013-06-24 12:30:00,80.9,80.9,80.6,80.7,3900.0,48.4872,48.4872,48.3074,48.3673,3900.0
2013-06-24 13:00:00,80.6,81.19,80.6,81.19,5500.0,48.3074,48.661,48.3074,48.661,5500.0
2013-06-24 13:30:00,81.14,81.14,80.6,80.61,4500.0,48.631,48.631,48.3074,48.3134,4500.0
2013-06-24 14:00:00,80.89,81.65,80.84,81.25,2800.0,48.4812,48.9367,48.4512,48.6969,2800.0
2013-06-24 14:30:00,81.05,81.89,81.05,81.71,4600.0,48.5771,49.0805,48.5771,48.9726,4600.0
2013-06-24 15:00:00,81.64,81.74,81.48,81.48,3100.0,48.9307,48.9906,48.8348,48.8348,3100.0
2013-06-24 15:30:00,81.48,81.48,81.19,81.42,3300.0,48.8348,48.8348,48.661,48.7988,3300.0
2013-06-25 09:30:00,81.59,81.89,81.59,81.78,2300.0,48.9007,49.0805,48.9007,49.0146,2300.0
2013-06-25 10:00:00,80.94,81.5,80.94,81.11,7500.0,48.5111,48.8468,48.5111,48.613,7500.0
2013-06-25 10:30:00,81.23,81.74,81.2,81.74,6000.0,48.685,48.9906,48.667,48.9906,6000.0
2013-06-25 11:00:00,81.73,81.73,81.45,81.72,500.0,48.9846,48.9846,48.8168,48.9786,500.0
2013-06-25 11:30:00,81.35,81.38,81.23,81.23,2500.0,48.7569,48.7749,48.685,48.685,2500.0
2013-06-25 12:00:00,81.31,81.51,81.31,81.41,1300.0,48.7329,48.8528,48.7329,48.7928,1300.0
2013-06-25 12:30:00,81.74,81.74,81.34,81.62,2400.0,48.9906,48.9906,48.7509,48.9187,2400.0
2013-06-25 13:00:00,81.24,81.39,81.24,81.24,700.0,48.691,48.7809,48.691,48.691,700.0
2013-06-25 13:30:00,81.34,81.42,81.08,81.08,3200.0,48.7509,48.7988,48.5951,48.5951,3200.0
2013-06-25 14:00:00,81.23,81.65,81.12,81.58,5300.0,48.685,48.9367,48.619,48.8947,5300.0
2013-06-25 14:30:00,81.27,81.64,81.26,81.41,3000.0,48.7089,48.9307,48.7029,48.7928,3000.0
2013-06-25 15:00:00,81.5,81.5,81.27,81.33,3400.0,48.8468,48.8468,48.7089,48.7449,3400.0
2013-06-25 15:30:00,81.31,81.55,81.28,81.28,2500.0,48.7329,48.8768,48.7149,48.7149,2500.0
2013-06-26 09:30:00,81.93,82.16,81.87,82.12,7900.0,49.1045,49.2424,49.0685,49.2184,7900.0
2013-06-26 10:00:00,82.11,82.11,81.92,82.08,2200.0,49.2124,49.2124,49.0985,49.1944,2200.0
2013-06-26 10:30:00,81.99,82.11,81.94,82.0,13400.0,49.1405,49.2124,49.1105,49.1465,13400.0
2013-06-26 11:00:00,82.0,82.01,81.76,81.76,4900.0,49.1465,49.1525,49.0026,49.0026,4900.0
2013-06-26 11:30:00,81.74,81.94,81.58,81.7,4200.0,48.9906,49.1105,48.8947,48.9667,4200.0
2013-06-26 12:00:00,81.73,81.74,81.73,81.74,700.0,48.9846,48.9906,48.9846,48.9906,700.0
2013-06-26 12:30:00,81.59,81.6,81.49,81.49,1300.0,48.9007,48.9067,48.8408,48.8408,1300.0
2013-06-26 13:00:00,81.64,81.78,81.64,81.69,3300.0,48.9307,49.0146,48.9307,48.9607,3300.0
2013-06-26 13:30:00,81.93,82.03,81.84,81.94,3500.0,49.1045,49.1644,49.0506,49.1105,3500.0
2013-06-26 14:00:00,81.99,82.1,81.86,82.09,2500.0,49.1405,49.2064,49.0625,49.2004,2500.0
2013-06-26 14:30:00,82.12,82.12,81.91,81.91,1700.0,49.2184,49.2184,49.0925,49.0925,1700.0
2013-06-26 15:00:00,81.91,82.05,81.78,81.78,800.0,49.0925,49.1764,49.0146,49.0146,800.0
2013-06-26 15:30:00,81.86,82.0,81.72,81.77,2400.0,49.0625,49.1465,48.9786,49.0086,2400.0
2013-06-27 09:30:00,82.57,82.89,82.55,82.89,8700.0,49.4881,49.6799,49.4761,49.6799,8700.0
2013-06-27 10:00:00,82.74,82.78,82.66,82.69,3700.0,49.59,49.6139,49.542,49.56,3700.0
2013-06-27 10:30:00,82.59,82.74,82.59,82.61,600.0,49.5001,49.59,49.5001,49.5121,600.0
2013-06-27 11:00:00,82.64,82.68,82.52,82.65,2100.0,49.53,49.554,49.4581,49.536,2100.0
2013-06-27 11:30:00,82.72,82.75,82.53,82.75,7600.0,49.578,49.596,49.4641,49.596,7600.0
2013-06-27 12:00:00,82.65,82.77,82.65,82.76,300.0,49.536,49.608,49.536,49.602,300.0
2013-06-27 12:30:00,82.68,82.69,82.68,82.69,400.0,49.554,49.56,49.554,49.56,400.0
2013-06-27 13:00:00,82.77,82.84,82.75,82.84,600.0,49.608,49.6499,49.596,49.6499,600.0
2013-06-27 13:30:00,82.7,83.09,82.7,82.98,6200.0,49.566,49.7997,49.566,49.7338,6200.0
2013-06-27 14:00:00,82.83,82.83,82.59,82.81,4300.0,49.6439,49.6439,49.5001,49.6319,4300.0
2013-06-27 14:30:00,82.8,82.84,82.67,82.84,1400.0,49.6259,49.6499,49.548,49.6499,1400.0
2013-06-27 15:00:00,82.79,82.98,82.77,82.98,2300.0,49.6199,49.7338,49.608,49.7338,2300.0
2013-06-27 15:30:00,82.85,82.91,82.78,82.88,2700.0,49.6559,49.6919,49.6139,49.6739,2700.0
2013-06-28 09:30:00,83.05,83.15,82.12,82.31,12300.0,49.9714,50.0316,49.4118,49.5261,12300.0
2013-06-28 10:00:00,82.31,82.31,82.22,82.3,11600.0,49.5261,49.5261,49.472,49.5201,11600.0
2013-06-28 10:30:00,82.3,82.64,82.3,82.57,53900.0,49.5201,49.7247,49.5201,49.6826,53900.0
2013-06-28 11:00:00,82.65,82.65,82.52,82.59,2300.0,49.7307,49.7307,49.6525,49.6946,2300.0
2013-06-28 11:30:00,82.55,82.55,82.55,82.55,100.0,49.6705,49.6705,49.6705,49.6705,100.0
2013-06-28 12:00:00,82.55,82.76,82.5,82.5,2300.0,49.6705,49.7969,49.6405,49.6405,2300.0
2013-06-28 12:30:00,82.42,82.45,82.42,82.42,700.0,49.5923,49.6104,49.5923,49.5923,700.0
2013-06-28 13:00:00,82.4,82.53,82.39,82.53,1300.0,49.5803,49.6585,49.5743,49.6585,1300.0
2013-06-28 13:30:00,82.55,82.58,82.49,82.53,4500.0,49.6705,49.6886,49.6344,49.6585,4500.0
2013-06-28 14:00:00,82.53,82.6,82.52,82.54,3900.0,49.6585,49.7006,49.6525,49.6645,3900.0
2013-06-28 14:30:00,82.64,83.4,82.64,83.02,15600.0,49.7247,50.182,49.7247,49.9533,15600.0
2013-06-28 15:00:00,82.95,83.14,82.81,82.81,5500.0,49.9112,50.0255,49.827,49.827,5500.0
2013-06-28 15:30:00,82.87,83.08,82.87,82.95,6700.0,49.8631,49.9894,49.8631,49.9112,6700.0
2013-07-01 09:30:00,83.69,83.69,82.82,82.87,7400.0,50.3565,50.3565,49.833,49.8631,7400.0
2013-07-01 10:00:00,83.0,83.13,82.97,82.97,2300.0,49.9413,50.0195,49.9233,49.9233,2300.0
2013-07-01 10:30:00,83.01,83.2,83.01,83.2,1400.0,49.9473,50.0616,49.9473,50.0616,1400.0
2013-07-01 11:00:00,83.35,83.35,83.16,83.29,1700.0,50.1519,50.1519,50.0376,50.1158,1700.0
2013-07-01 11:30:00,83.4,83.45,83.37,83.37,1300.0,50.182,50.2121,50.1639,50.1639,1300.0
2013-07-01 12:00:00,83.39,83.39,83.19,83.3,500.0,50.176,50.176,50.0556,50.1218,500.0
2013-07-01 12:30:00,83.31,83.44,83.3,83.42,11600.0,50.1278,50.2061,50.1218,50.194,11600.0
2013-07-01 13:00:00,83.4,83.4,83.31,83.31,400.0,50.182,50.182,50.1278,50.1278,400.0
2013-07-01 13:30:00,83.3,83.4,83.3,83.3,1800.0,50.1218,50.182,50.1218,50.1218,1800.0
2013-07-01 14:00:00,83.39,83.4,83.3,83.36,4000.0,50.176,50.182,50.1218,50.1579,4000.0
2013-07-01 14:30:00,83.31,83.44,83.3,83.32,1900.0,50.1278,50.2061,50.1218,50.1339,1900.0
2013-07-01 15:00:00,83.42,83.55,83.36,83.49,22800.0,50.194,50.2722,50.1579,50.2361,22800.0
2013-07-01 15:30:00,83.48,83.6,83.45,83.58,17800.0,50.2301,50.3023,50.2121,50.2903,17800.0
2013-07-02 09:30:00,83.61,83.97,83.61,83.88,24000.0,50.3083,50.525,50.3083,50.4708,24000.0
2013-07-02 10:00:00,83.89,83.99,83.88,83.88,10300.0,50.4768,50.537,50.4708,50.4708,10300.0
2013-07-02 10:30:00,83.89,84.1,83.84,84.1,2000.0,50.4768,50.6032,50.4467,50.6032,2000.0
2013-07-02 11:00:00,83.88,83.88,83.88,83.88,300.0,50.4708,50.4708,50.4708,50.4708,300.0
2013-07-02 11:30:00,83.93,83.93,83.88,83.88,300.0,50.5009,50.5009,50.4708,50.4708,300.0
2013-07-02 12:00:00,83.9,83.91,83.9,83.91,600.0,50.4828,50.4889,50.4828,50.4889,600.0
2013-07-02 12:30:00,84.0,84.0,83.78,83.91,1800.0,50.543,50.543,50.4106,50.4889,1800.0
2013-07-02 13:00:00,83.88,83.97,83.64,83.64,1200.0,50.4708,50.525,50.3264,50.3264,1200.0
2013-07-02 13:30:00,83.8,83.94,83.68,83.8,4400.0,50.4227,50.5069,50.3505,50.4227,4400.0
2013-07-02 14:00:00,83.94,83.98,83.81,83.98,2200.0,50.5069,50.531,50.4287,50.531,2200.0
2013-07-02 14:30:00,83.95,83.98,83.79,83.79,10100.0,50.5129,50.531,50.4167,50.4167,10100.0
2013-07-02 15:00:00,83.81,83.95,83.81,83.83,7700.0,50.4287,50.5129,50.4287,50.4407,7700.0
2013-07-02 15:30:00,83.83,83.93,83.71,83.71,11300.0,50.4407,50.5009,50.3685,50.3685,11300.0
2013-07-03 09:30:00,83.71,84.02,83.71,83.89,4000.0,50.3685,50.555,50.3685,50.4768,4000.0
2013-07-03 10:00:00,83.84,84.0,83.8,83.92,23400.0,50.4467,50.543,50.4227,50.4949,23400.0
2013-07-03 10:30:00,83.89,84.13,83.76,84.13,900.0,50.4768,50.6212,50.3986,50.6212,900.0
2013-07-03 11:00:00,84.01,84.01,83.76,83.97,3800.0,50.549,50.549,50.3986,50.525,3800.0
2013-07-03 11:30:00,83.75,84.09,83.75,84.02,1900.0,50.3926,50.5972,50.3926,50.555,1900.0
2013-07-03 12:00:00,84.0,84.03,83.8,83.97,2100.0,50.543,50.5611,50.4227,50.525,2100.0
2013-07-03 12:30:00,83.95,83.95,83.79,83.79,1600.0,50.5129,50.5129,50.4167,50.4167,1600.0
2013-07-05 09:30:00,82.63,82.63,81.8,81.8,16700.0,49.7187,49.7187,49.2193,49.2193,16700.0
2013-07-05 10:00:00,81.94,81.94,81.8,81.94,3400.0,49.3035,49.3035,49.2193,49.3035,3400.0
2013-07-05 10:30:00,81.91,82.2,81.81,82.0,26500.0,49.2855,49.4599,49.2253,49.3396,26500.0
2013-07-05 11:00:00,81.99,82.02,81.83,81.83,5600.0,49.3336,49.3516,49.2373,49.2373,5600.0
2013-07-05 11:30:00,81.9,82.0,81.82,81.85,2400.0,49.2794,49.3396,49.2313,49.2494,2400.0
2013-07-05 12:00:00,81.96,81.96,81.75,81.75,3100.0,49.3155,49.3155,49.1892,49.1892,3100.0
2013-07-05 12:30:00,81.84,81.88,81.81,81.82,13400.0,49.2433,49.2674,49.2253,49.2313,13400.0
2013-07-05 13:00:00,81.9,81.93,81.82,81.82,1700.0,49.2794,49.2975,49.2313,49.2313,1700.0
2013-07-05 13:30:00,81.95,81.95,81.91,81.91,300.0,49.3095,49.3095,49.2855,49.2855,300.0
2013-07-05 14:00:00,81.85,81.87,81.81,81.83,2100.0,49.2494,49.2614,49.2253,49.2373,2100.0
2013-07-05 14:30:00,81.8,81.8,81.7,81.78,6600.0,49.2193,49.2193,49.1591,49.2072,6600.0
2013-07-05 15:00:00,81.77,81.77,81.65,81.7,1200.0,49.2012,49.2012,49.129,49.1591,1200.0
2013-07-05 15:30:00,81.73,81.73,81.5,81.5,2000.0,49.1771,49.1771,49.0388,49.0388,2000.0
2013-07-08 09:30:00,81.93,82.25,81.93,82.17,30800.0,49.2975,49.49,49.2975,49.4419,30800.0
2013-07-08 10:00:00,82.18,82.31,82.11,82.31,4800.0,49.4479,49.5261,49.4058,49.5261,4800.0
2013-07-08 10:30:00,82.18,82.32,82.18,82.24,3700.0,49.4479,49.5322,49.4479,49.484,3700.0
2013-07-08 11:00:00,82.33,82.35,82.33,82.35,2300.0,49.5382,49.5502,49.5382,49.5502,2300.0
2013-07-08 11:30:00,82.23,82.25,82.12,82.25,3500.0,49.478,49.49,49.4118,49.49,3500.0
2013-07-08 12:00:00,82.14,82.25,82.1,82.25,800.0,49.4238,49.49,49.3998,49.49,800.0
2013-07-08 12:30:00,82.35,82.35,82.19,82.31,57700.0,49.5502,49.5502,49.4539,49.5261,57700.0
2013-07-08 13:00:00,82.23,82.31,82.19,82.31,1900.0,49.478,49.5261,49.4539,49.5261,1900.0
2013-07-08 13:30:00,82.21,82.37,82.18,82.37,2200.0,49.466,49.5622,49.4479,49.5622,2200.0
2013-07-08 14:00:00,82.16,82.45,82.16,82.35,6800.0,49.4359,49.6104,49.4359,49.5502,6800.0
2013-07-08 14:30:00,82.5,82.55,82.35,82.46,12900.0,49.6405,49.6705,49.5502,49.6164,12900.0
2013-07-08 15:00:00,82.57,82.8,82.45,82.77,2500.0,49.6826,49.821,49.6104,49.8029,2500.0
2013-07-08 15:30:00,82.69,82.69,82.38,82.38,3200.0,49.7548,49.7548,49.5683,49.5683,3200.0
2013-07-09 09:30:00,83.0,83.13,82.64,83.11,5200.0,49.9413,50.0195,49.7247,50.0075,5200.0
2013-07-09 10:00:00,83.1,83.13,83.1,83.13,2300.0,50.0015,50.0195,50.0015,50.0195,2300.0
2013-07-09 10:30:00,83.13,83.25,83.13,83.17,40800.0,50.0195,50.0917,50.0195,50.0436,40800.0
2013-07-09 11:00:00,83.29,83.29,83.16,83.19,3000.0,50.1158,50.1158,50.0376,50.0556,3000.0
2013-07-09 11:30:00,83.1,83.1,82.8,82.84,26600.0,50.0015,50.0015,49.821,49.845,26600.0
2013-07-09 12:00:00,82.84,83.15,82.57,82.7,7100.0,49.845,50.0316,49.6826,49.7608,7100.0
2013-07-09 12:30:00,82.51,82.81,82.47,82.51,1100.0,49.6465,49.827,49.6224,49.6465,1100.0
2013-07-09 13:00:00,82.75,82.76,82.58,82.76,900.0,49.7909,49.7969,49.6886,49.7969,900.0
2013-07-09 13:30:00,82.63,82.67,82.57,82.59,1900.0,49.7187,49.7427,49.6826,49.6946,1900.0
2013-07-09 14:00:00,83.0,83.16,82.5,83.04,2700.0,49.9413,50.0376,49.6405,49.9654,2700.0
2013-07-09 14:30:00,83.13,83.13,82.53,82.83,10400.0,50.0195,50.0195,49.6585,49.839,10400.0
2013-07-09 15:00:00,83.12,83.17,82.75,83.08,8500.0,50.0135,50.0436,49.7909,49.9894,8500.0
2013-07-09 15:30:00,83.08,83.1,82.75,82.8,3200.0,49.9894,50.0015,49.7909,49.821,3200.0
2013-07-10 09:30:00,83.14,83.19,82.97,83.0,3500.0,50.0255,50.0556,49.9233,49.9413,3500.0
2013-07-10 10:00:00,83.0,83.05,82.76,82.76,1000.0,49.9413,49.9714,49.7969,49.7969,1000.0
2013-07-10 10:30:00,82.76,83.09,82.76,82.86,1300.0,49.7969,49.9955,49.7969,49.8571,1300.0
2013-07-10 11:00:00,82.99,82.99,82.8,82.91,300.0,49.9353,49.9353,49.821,49.8872,300.0
2013-07-10 11:30:00,82.73,82.73,82.57,82.57,400.0,49.7788,49.7788,49.6826,49.6826,400.0
2013-07-10 12:00:00,82.8,82.89,82.69,82.8,17300.0,49.821,49.8751,49.7548,49.821,17300.0
2013-07-10 12:30:00,82.72,82.87,82.71,82.71,2900.0,49.7728,49.8631,49.7668,49.7668,2900.0
2013-07-10 13:00:00,82.72,82.92,82.48,82.78,6300.0,49.7728,49.8932,49.6284,49.8089,6300.0
2013-07-10 13:30:00,82.92,82.92,82.68,82.9,2500.0,49.8932,49.8932,49.7488,49.8811,2500.0
2013-07-10 14:00:00,82.76,82.93,82.71,82.76,2000.0,49.7969,49.8992,49.7668,49.7969,2000.0
2013-07-10 14:30:00,82.94,82.95,82.52,82.69,1800.0,49.9052,49.9112,49.6525,49.7548,1800.0
2013-07-10 15:00:00,82.54,82.79,82.46,82.46,1500.0,49.6645,49.815,49.6164,49.6164,1500.0
2013-07-10 15:30:00,82.47,82.58,82.28,82.3,33900.0,49.6224,49.6886,49.5081,49.5201,33900.0
2013-07-11 09:30:00,83.25,83.56,83.25,83.56,11800.0,50.0917,50.2783,50.0917,50.2783,11800.0
2013-07-11 10:00:00,83.68,83.73,83.51,83.73,10500.0,50.3505,50.3806,50.2482,50.3806,10500.0
2013-07-11 10:30:00,83.51,83.7,83.47,83.7,700.0,50.2482,50.3625,50.2241,50.3625,700.0
2013-07-11 11:00:00,83.5,83.5,83.2,83.45,2600.0,50.2422,50.2422,50.0616,50.2121,2600.0
2013-07-11 11:30:00,83.41,83.58,83.34,83.58,700.0,50.188,50.2903,50.1459,50.2903,700.0
2013-07-11 12:00:00,83.45,83.5,83.45,83.5,2000.0,50.2121,50.2422,50.2121,50.2422,2000.0
2013-07-11 12:30:00,83.5,83.5,83.48,83.48,1600.0,50.2422,50.2422,50.2301,50.2301,1600.0
2013-07-11 13:00:00,83.38,83.5,83.38,83.5,5400.0,50.17,50.2422,50.17,50.2422,5400.0
2013-07-11 13:30:00,83.38,83.5,83.38,83.38,3400.0,50.17,50.2422,50.17,50.17,3400.0
2013-07-11 14:00:00,83.39,83.5,83.38,83.49,5400.0,50.176,50.2422,50.17,50.2361,5400.0
2013-07-11 14:30:00,83.5,83.65,83.39,83.49,13600.0,50.2422,50.3324,50.176,50.2361,13600.0
2013-07-11 15:00:00,83.66,83.66,83.51,83.6,4100.0,50.3384,50.3384,50.2482,50.3023,4100.0
2013-07-11 15:30:00,83.46,83.7,83.43,83.69,16100.0,50.2181,50.3625,50.2,50.3565,16100.0
2013-07-12 09:30:00,84.0,84.0,83.88,84.0,5500.0,50.543,50.543,50.4708,50.543,5500.0
2013-07-12 10:00:00,84.07,84.12,83.82,83.82,5200.0,50.5851,50.6152,50.4347,50.4347,5200.0
2013-07-12 10:30:00,83.76,83.89,83.72,83.87,3000.0,50.3986,50.4768,50.3745,50.4648,3000.0
2013-07-12 11:00:00,83.92,83.92,83.68,83.68,500.0,50.4949,50.4949,50.3505,50.3505,500.0
2013-07-12 11:30:00,83.75,83.8,83.63,83.66,1800.0,50.3926,50.4227,50.3204,50.3384,1800.0
2013-07-12 12:00:00,83.61,83.74,83.61,83.62,600.0,50.3083,50.3866,50.3083,50.3144,600.0
2013-07-12 12:30:00,83.4,83.55,83.13,83.47,6000.0,50.182,50.2722,50.0195,50.2241,6000.0
2013-07-12 13:00:00,83.42,83.73,83.4,83.49,800.0,50.194,50.3806,50.182,50.2361,800.0
2013-07-12 13:30:00,83.79,83.82,83.57,83.72,2000.0,50.4167,50.4347,50.2843,50.3745,2000.0
2013-07-12 14:00:00,83.44,83.59,83.32,83.32,2800.0,50.2061,50.2963,50.1339,50.1339,2800.0
2013-07-12 14:30:00,83.54,83.54,83.21,83.21,1400.0,50.2662,50.2662,50.0677,50.0677,1400.0
2013-07-12 15:00:00,83.24,83.47,83.24,83.25,4100.0,50.0857,50.2241,50.0857,50.0917,4100.0
2013-07-12 15:30:00,83.29,83.53,83.29,83.53,1700.0,50.1158,50.2602,50.1158,50.2602,1700.0
2013-07-15 09:30:00,83.31,83.6,83.31,83.59,8200.0,50.1278,50.3023,50.1278,50.2963,8200.0
2013-07-15 10:00:00,83.59,83.87,83.55,83.55,4200.0,50.2963,50.4648,50.2722,50.2722,4200.0
2013-07-15 10:30:00,83.54,83.82,83.54,83.82,2500.0,50.2662,50.4347,50.2662,50.4347,2500.0
2013-07-15 11:00:00,83.66,83.81,83.52,83.64,4900.0,50.3384,50.4287,50.2542,50.3264,4900.0
2013-07-15 11:30:00,83.43,83.62,83.3,83.46,4500.0,50.2,50.3144,50.1218,50.2181,4500.0
2013-07-15 12:00:00,83.28,83.49,83.28,83.49,1400.0,50.1098,50.2361,50.1098,50.2361,1400.0
2013-07-15 12:30:00,83.49,83.49,83.49,83.49,200.0,50.2361,50.2361,50.2361,50.2361,200.0
2013-07-15 13:00:00,83.57,83.57,83.45,83.46,400.0,50.2843,50.2843,50.2121,50.2181,400.0
2013-07-15 13:30:00,83.53,83.53,83.5,83.5,500.0,50.2602,50.2602,50.2422,50.2422,500.0
2013-07-15 14:00:00,83.6,83.62,83.5,83.51,3200.0,50.3023,50.3144,50.2422,50.2482,3200.0
2013-07-15 14:30:00,83.62,83.62,83.5,83.58,3400.0,50.3144,50.3144,50.2422,50.2903,3400.0
2013-07-15 15:00:00,83.57,83.62,83.54,83.62,2000.0,50.2843,50.3144,50.2662,50.3144,2000.0
2013-07-15 15:30:00,83.54,83.76,83.53,83.6,7200.0,50.2662,50.3986,50.2602,50.3023,7200.0
2013-07-16 09:30:00,83.9,83.98,83.78,83.98,2900.0,50.4828,50.531,50.4106,50.531,2900.0
2013-07-16 10:00:00,83.82,84.01,83.82,83.95,1000.0,50.4347,50.549,50.4347,50.5129,1000.0
2013-07-16 10:30:00,83.99,84.01,83.82,84.01,1000.0,50.537,50.549,50.4347,50.549,1000.0
2013-07-16 11:00:00,83.84,83.84,83.76,83.79,1500.0,50.4467,50.4467,50.3986,50.4167,1500.0
2013-07-16 11:30:00,83.88,83.98,83.88,83.98,400.0,50.4708,50.531,50.4708,50.531,400.0
2013-07-16 12:00:00,83.76,83.76,83.76,83.76,500.0,50.3986,50.3986,50.3986,50.3986,500.0
2013-07-16 12:30:00,84.0,84.0,83.83,83.95,900.0,50.543,50.543,50.4407,50.5129,900.0
2013-07-16 13:00:00,83.95,83.95,83.83,83.83,1500.0,50.5129,50.5129,50.4407,50.4407,1500.0
2013-07-16 13:30:00,83.88,84.0,83.83,83.95,1700.0,50.4708,50.543,50.4407,50.5129,1700.0
2013-07-16 14:00:00,83.85,83.9,83.85,83.9,2900.0,50.4528,50.4828,50.4528,50.4828,2900.0
2013-07-16 14:30:00,83.89,83.98,83.89,83.93,2500.0,50.4768,50.531,50.4768,50.5009,2500.0
2013-07-16 15:00:00,83.97,83.97,83.95,83.95,1600.0,50.525,50.525,50.5129,50.5129,1600.0
2013-07-16 15:30:00,83.87,83.97,83.87,83.9,2700.0,50.4648,50.525,50.4648,50.4828,2700.0
2013-07-17 09:30:00,84.2,84.47,84.2,84.25,6000.0,50.6634,50.8258,50.6634,50.6934,6000.0
2013-07-17 10:00:00,84.46,84.46,84.23,84.27,500.0,50.8198,50.8198,50.6814,50.7055,500.0
2013-07-17 10:30:00,84.44,84.44,84.43,84.44,500.0,50.8078,50.8078,50.8017,50.8078,500.0
2013-07-17 11:00:00,84.18,84.46,84.18,84.26,4500.0,50.6513,50.8198,50.6513,50.6995,4500.0
2013-07-17 11:30:00,84.38,84.38,84.09,84.09,600.0,50.7717,50.7717,50.5972,50.5972,600.0
2013-07-17 12:00:00,84.21,84.38,84.21,84.28,1200.0,50.6694,50.7717,50.6694,50.7115,1200.0
2013-07-17 12:30:00,84.31,84.33,84.26,84.26,2100.0,50.7295,50.7416,50.6995,50.6995,2100.0
2013-07-17 13:00:00,84.23,84.26,84.08,84.22,1800.0,50.6814,50.6995,50.5911,50.6754,1800.0
2013-07-17 13:30:00,84.29,84.29,84.08,84.08,500.0,50.7175,50.7175,50.5911,50.5911,500.0
2013-07-17 14:00:00,84.21,84.29,84.1,84.26,2600.0,50.6694,50.7175,50.6032,50.6995,2600.0
2013-07-17 14:30:00,84.17,84.37,84.14,84.18,1900.0,50.6453,50.7656,50.6272,50.6513,1900.0
2013-07-17 15:00:00,84.39,84.39,84.09,84.29,1000.0,50.7777,50.7777,50.5972,50.7175,1000.0
2013-07-17 15:30:00,84.09,84.17,84.09,84.09,1500.0,50.5972,50.6453,50.5972,50.5972,1500.0
2013-07-18 09:30:00,84.33,84.39,84.17,84.37,19000.0,50.7416,50.7777,50.6453,50.7656,19000.0
2013-07-18 10:00:00,84.37,84.37,84.15,84.27,3200.0,50.7656,50.7656,50.6333,50.7055,3200.0
2013-07-18 10:30:00,84.37,84.39,84.1,84.13,5900.0,50.7656,50.7777,50.6032,50.6212,5900.0
2013-07-18 11:00:00,84.27,84.27,84.1,84.25,1700.0,50.7055,50.7055,50.6032,50.6934,1700.0
2013-07-18 11:30:00,84.15,84.23,84.14,84.23,3900.0,50.6333,50.6814,50.6272,50.6814,3900.0
2013-07-18 12:00:00,84.14,84.14,83.91,84.1,3200.0,50.6272,50.6272,50.4889,50.6032,3200.0
2013-07-18 12:30:00,84.3,84.3,84.0,84.07,500.0,50.7235,50.7235,50.543,50.5851,500.0
2013-07-18 13:00:00,83.91,84.22,83.9,83.95,2700.0,50.4889,50.6754,50.4828,50.5129,2700.0
2013-07-18 13:30:00,83.87,84.25,83.75,83.75,37600.0,50.4648,50.6934,50.3926,50.3926,37600.0
2013-07-18 14:00:00,83.86,84.14,83.79,83.97,1900.0,50.4588,50.6272,50.4167,50.525,1900.0
2013-07-18 14:30:00,84.1,84.1,83.96,84.1,1800.0,50.6032,50.6032,50.5189,50.6032,1800.0
2013-07-18 15:00:00,83.91,84.11,83.91,84.11,1900.0,50.4889,50.6092,50.4889,50.6092,1900.0
2013-07-18 15:30:00,83.92,84.11,83.91,83.91,1200.0,50.4949,50.6092,50.4889,50.4889,1200.0
2013-07-19 09:30:00,84.02,84.38,84.02,84.38,4000.0,50.555,50.7717,50.555,50.7717,4000.0
2013-07-19 10:00:00,84.32,84.39,84.31,84.37,4000.0,50.7356,50.7777,50.7295,50.7656,4000.0
2013-07-19 10:30:00,84.33,84.37,84.31,84.34,1600.0,50.7416,50.7656,50.7295,50.7476,1600.0
2013-07-19 11:00:00,84.39,84.47,84.3,84.45,3600.0,50.7777,50.8258,50.7235,50.8138,3600.0
2013-07-19 11:30:00,84.43,84.61,84.39,84.53,52200.0,50.8017,50.91,50.7777,50.8619,52200.0
2013-07-19 12:00:00,84.53,84.54,84.35,84.52,43100.0,50.8619,50.8679,50.7536,50.8559,43100.0
2013-07-19 12:30:00,84.52,84.56,84.37,84.56,2200.0,50.8559,50.88,50.7656,50.88,2200.0
2013-07-19 13:00:00,84.44,84.44,84.39,84.4,3300.0,50.8078,50.8078,50.7777,50.7837,3300.0
2013-07-19 13:30:00,84.48,84.5,84.38,84.5,2400.0,50.8318,50.8439,50.7717,50.8439,2400.0
2013-07-19 14:00:00,84.4,84.59,84.39,84.45,2500.0,50.7837,50.898,50.7777,50.8138,2500.0
2013-07-19 14:30:00,84.46,84.56,84.38,84.54,4900.0,50.8198,50.88,50.7717,50.8679,4900.0
2013-07-19 15:00:00,84.4,84.54,84.4,84.5,1500.0,50.7837,50.8679,50.7837,50.8439,1500.0
2013-07-19 15:30:00,84.43,84.59,84.43,84.52,6000.0,50.8017,50.898,50.8017,50.8559,6000.0
2013-07-22 09:30:00,84.91,84.96,84.76,84.8,2300.0,51.0906,51.1206,51.0003,51.0244,2300.0
2013-07-22 10:00:00,84.86,85.18,84.86,84.91,1800.0,51.0605,51.253,51.0605,51.0906,1800.0
2013-07-22 10:30:00,84.91,84.93,84.91,84.91,900.0,51.0906,51.1026,51.0906,51.0906,900.0
2013-07-22 11:00:00,85.12,85.12,85.06,85.06,600.0,51.2169,51.2169,51.1808,51.1808,600.0
2013-07-22 11:30:00,84.93,85.0,84.93,85.0,700.0,51.1026,51.1447,51.1026,51.1447,700.0
2013-07-22 12:00:00,85.0,85.07,84.83,84.95,3300.0,51.1447,51.1868,51.0424,51.1146,3300.0
2013-07-22 12:30:00,84.94,85.0,84.79,84.86,4500.0,51.1086,51.1447,51.0184,51.0605,4500.0
2013-07-22 13:00:00,84.82,84.88,84.75,84.88,11200.0,51.0364,51.0725,50.9943,51.0725,11200.0
2013-07-22 13:30:00,84.77,84.91,84.72,84.8,2700.0,51.0063,51.0906,50.9762,51.0244,2700.0
2013-07-22 14:00:00,84.79,84.91,84.79,84.91,500.0,51.0184,51.0906,51.0184,51.0906,500.0
2013-07-22 14:30:00,84.71,84.89,84.62,84.63,4700.0,50.9702,51.0785,50.9161,50.9221,4700.0
2013-07-22 15:00:00,84.72,84.89,84.71,84.71,1100.0,50.9762,51.0785,50.9702,50.9702,1100.0
2013-07-22 15:30:00,84.8,84.87,84.77,84.77,1900.0,51.0244,51.0665,51.0063,51.0063,1900.0
2013-07-23 09:30:00,84.5,84.5,84.3,84.49,6700.0,50.8439,50.8439,50.7235,50.8378,6700.0
2013-07-23 10:00:00,84.54,84.54,84.33,84.38,600.0,50.8679,50.8679,50.7416,50.7717,600.0
2013-07-23 10:30:00,84.67,84.77,84.52,84.52,1500.0,50.9462,51.0063,50.8559,50.8559,1500.0
2013-07-23 11:00:00,84.6,84.6,84.47,84.47,500.0,50.904,50.904,50.8258,50.8258,500.0
2013-07-23 11:30:00,84.54,84.6,84.53,84.6,4700.0,50.8679,50.904,50.8619,50.904,4700.0
2013-07-23 12:00:00,84.6,84.6,84.6,84.6,200.0,50.904,50.904,50.904,50.904,200.0
2013-07-23 12:30:00,84.73,84.73,84.65,84.65,1600.0,50.9823,50.9823,50.9341,50.9341,1600.0
2013-07-23 13:00:00,84.56,84.75,84.56,84.73,1200.0,50.88,50.9943,50.88,50.9823,1200.0
2013-07-23 13:30:00,84.72,84.77,84.61,84.69,15700.0,50.9762,51.0063,50.91,50.9582,15700.0
2013-07-23 14:00:00,84.68,84.7,84.52,84.53,5800.0,50.9522,50.9642,50.8559,50.8619,5800.0
2013-07-23 14:30:00,84.66,84.69,84.48,84.49,6500.0,50.9401,50.9582,50.8318,50.8378,6500.0
2013-07-23 15:00:00,84.54,84.58,84.48,84.57,10900.0,50.8679,50.892,50.8318,50.886,10900.0
2013-07-23 15:30:00,84.73,84.73,84.62,84.62,700.0,50.9823,50.9823,50.9161,50.9161,700.0
2013-07-24 09:30:00,84.2,84.4,84.04,84.05,4300.0,50.6634,50.7837,50.5671,50.5731,4300.0
2013-07-24 10:00:00,83.87,84.27,83.87,84.11,1800.0,50.4648,50.7055,50.4648,50.6092,1800.0
2013-07-24 10:30:00,84.02,84.02,84.01,84.01,400.0,50.555,50.555,50.549,50.549,400.0
2013-07-24 11:00:00,83.91,84.11,83.88,83.88,1600.0,50.4889,50.6092,50.4708,50.4708,1600.0
2013-07-24 11:30:00,83.92,84.12,83.88,83.88,900.0,50.4949,50.6152,50.4708,50.4708,900.0
2013-07-24 12:00:00,84.09,84.11,84.03,84.03,4900.0,50.5972,50.6092,50.5611,50.5611,4900.0
2013-07-24 12:30:00,84.05,84.11,83.99,84.06,9500.0,50.5731,50.6092,50.537,50.5791,9500.0
2013-07-24 13:00:00,84.04,84.09,83.71,83.74,2900.0,50.5671,50.5972,50.3685,50.3866,2900.0
2013-07-24 13:30:00,84.11,84.11,83.6,83.69,4100.0,50.6092,50.6092,50.3023,50.3565,4100.0
2013-07-24 14:00:00,83.95,83.95,83.95,83.95,200.0,50.5129,50.5129,50.5129,50.5129,200.0
2013-07-24 14:30:00,83.9,83.9,83.77,83.86,3100.0,50.4828,50.4828,50.4046,50.4588,3100.0
2013-07-24 15:00:00,83.89,84.02,83.87,83.92,3500.0,50.4768,50.555,50.4648,50.4949,3500.0
2013-07-24 15:30:00,83.86,84.02,83.86,84.02,2200.0,50.4588,50.555,50.4588,50.555,2200.0
2013-07-25 09:30:00,83.71,83.71,83.61,83.61,2000.0,50.3685,50.3685,50.3083,50.3083,2000.0
2013-07-25 10:00:00,83.69,83.78,83.58,83.61,4100.0,50.3565,50.4106,50.2903,50.3083,4100.0
2013-07-25 10:30:00,83.62,83.76,83.51,83.6,1300.0,50.3144,50.3986,50.2482,50.3023,1300.0
2013-07-25 11:00:00,83.6,83.7,83.39,83.39,2600.0,50.3023,50.3625,50.176,50.176,2600.0
2013-07-25 11:30:00,83.47,83.51,83.46,83.51,500.0,50.2241,50.2482,50.2181,50.2482,500.0
2013-07-25 12:00:00,83.69,83.72,83.54,83.61,14100.0,50.3565,50.3745,50.2662,50.3083,14100.0
2013-07-25 12:30:00,83.59,83.65,83.54,83.63,31000.0,50.2963,50.3324,50.2662,50.3204,31000.0
2013-07-25 13:00:00,83.66,83.72,83.57,83.65,56600.0,50.3384,50.3745,50.2843,50.3324,56600.0
2013-07-25 13:30:00,83.66,83.67,83.52,83.52,143800.0,50.3384,50.3444,50.2542,50.2542,143800.0
2013-07-25 14:00:00,83.51,83.56,83.38,83.56,21200.0,50.2482,50.2783,50.17,50.2783,21200.0
2013-07-25 14:30:00,83.47,83.56,83.4,83.5,15300.0,50.2241,50.2783,50.182,50.2422,15300.0
2013-07-25 15:00:00,83.45,83.7,83.43,83.7,68600.0,50.2121,50.3625,50.2,50.3625,68600.0
2013-07-25 15:30:00,83.6,83.95,83.6,83.72,18100.0,50.3023,50.5129,50.3023,50.3745,18100.0
2013-07-26 09:30:00,84.0,84.27,83.93,83.97,95100.0,50.543,50.7055,50.5009,50.525,95100.0
2013-07-26 10:00:00,83.98,84.07,83.75,83.8,43700.0,50.531,50.5851,50.3926,50.4227,43700.0
2013-07-26 10:30:00,83.82,83.82,83.65,83.7,48500.0,50.4347,50.4347,50.3324,50.3625,48500.0
2013-07-26 11:00:00,83.73,83.87,83.72,83.79,36800.0,50.3806,50.4648,50.3745,50.4167,36800.0
2013-07-26 11:30:00,83.79,83.96,83.78,83.78,15000.0,50.4167,50.5189,50.4106,50.4106,15000.0
2013-07-26 12:00:00,83.99,83.99,83.79,83.82,3400.0,50.537,50.537,50.4167,50.4347,3400.0
2013-07-26 12:30:00,83.85,83.96,83.85,83.96,1100.0,50.4528,50.5189,50.4528,50.5189,1100.0
2013-07-26 13:00:00,83.97,83.98,83.79,83.84,5200.0,50.525,50.531,50.4167,50.4467,5200.0
2013-07-26 13:30:00,83.88,84.1,83.85,84.1,9300.0,50.4708,50.6032,50.4528,50.6032,9300.0
2013-07-26 14:00:00,84.04,84.04,83.97,83.97,600.0,50.5671,50.5671,50.525,50.525,600.0
2013-07-26 14:30:00,84.0,84.15,83.98,84.15,2900.0,50.543,50.6333,50.531,50.6333,2900.0
2013-07-26 15:00:00,84.15,84.15,84.03,84.04,2700.0,50.6333,50.6333,50.5611,50.5671,2700.0
2013-07-26 15:30:00,84.06,84.06,84.01,84.01,600.0,50.5791,50.5791,50.549,50.549,600.0
2013-07-29 09:30:00,83.9,83.94,83.62,83.73,3500.0,50.4828,50.5069,50.3144,50.3806,3500.0
2013-07-29 10:00:00,83.62,83.67,83.62,83.67,200.0,50.3144,50.3444,50.3144,50.3444,200.0
2013-07-29 10:30:00,83.77,83.94,83.65,83.94,1000.0,50.4046,50.5069,50.3324,50.5069,1000.0
2013-07-29 11:00:00,83.68,83.93,83.66,83.66,900.0,50.3505,50.5009,50.3384,50.3384,900.0
2013-07-29 11:30:00,83.65,83.75,83.65,83.75,600.0,50.3324,50.3926,50.3324,50.3926,600.0
2013-07-29 12:00:00,83.79,83.79,83.65,83.65,700.0,50.4167,50.4167,50.3324,50.3324,700.0
2013-07-29 12:30:00,83.65,83.65,83.56,83.56,4900.0,50.3324,50.3324,50.2783,50.2783,4900.0
2013-07-29 13:00:00,83.52,83.52,83.39,83.5,1300.0,50.2542,50.2542,50.176,50.2422,1300.0
2013-07-29 13:30:00,83.47,83.48,83.46,83.48,2100.0,50.2241,50.2301,50.2181,50.2301,2100.0
2013-07-29 14:00:00,83.6,83.8,83.48,83.56,9400.0,50.3023,50.4227,50.2301,50.2783,9400.0
2013-07-29 14:30:00,83.57,83.67,83.57,83.67,1800.0,50.2843,50.3444,50.2843,50.3444,1800.0
2013-07-29 15:00:00,83.58,83.61,83.56,83.59,2500.0,50.2903,50.3083,50.2783,50.2963,2500.0
2013-07-29 15:30:00,83.63,83.63,83.55,83.61,8400.0,50.3204,50.3204,50.2722,50.3083,8400.0
2013-07-30 09:30:00,83.76,84.08,83.72,83.96,3200.0,50.3986,50.5911,50.3745,50.5189,3200.0
2013-07-30 10:00:00,83.75,83.82,83.75,83.77,1600.0,50.3926,50.4347,50.3926,50.4046,1600.0
2013-07-30 10:30:00,83.77,83.83,83.69,83.83,14000.0,50.4046,50.4407,50.3565,50.4407,14000.0
2013-07-30 11:00:00,83.75,83.83,83.64,83.64,1300.0,50.3926,50.4407,50.3264,50.3264,1300.0
2013-07-30 11:30:00,83.79,83.83,83.75,83.79,2600.0,50.4167,50.4407,50.3926,50.4167,2600.0
2013-07-30 12:00:00,83.81,83.84,83.55,83.55,18500.0,50.4287,50.4467,50.2722,50.2722,18500.0
2013-07-30 12:30:00,83.78,83.78,83.51,83.51,2200.0,50.4106,50.4106,50.2482,50.2482,2200.0
2013-07-30 13:00:00,83.52,83.62,83.52,83.59,1200.0,50.2542,50.3144,50.2542,50.2963,1200.0
2013-07-30 13:30:00,83.59,83.71,83.55,83.55,3200.0,50.2963,50.3685,50.2722,50.2722,3200.0
2013-07-30 14:00:00,83.55,83.73,83.5,83.53,5000.0,50.2722,50.3806,50.2422,50.2602,5000.0
2013-07-30 14:30:00,83.51,83.73,83.51,83.67,2400.0,50.2482,50.3806,50.2482,50.3444,2400.0
2013-07-30 15:00:00,83.55,83.55,83.53,83.53,200.0,50.2722,50.2722,50.2602,50.2602,200.0
2013-07-30 15:30:00,83.71,83.73,83.55,83.57,8200.0,50.3685,50.3806,50.2722,50.2843,8200.0
2013-07-31 09:30:00,82.63,82.67,82.42,82.55,18200.0,49.9183,49.9425,49.7915,49.87,18200.0
2013-07-31 10:00:00,82.6,82.65,82.55,82.55,1500.0,49.9002,49.9304,49.87,49.87,1500.0
2013-07-31 10:30:00,82.56,82.64,82.55,82.6,4900.0,49.876,49.9244,49.87,49.9002,4900.0
2013-07-31 11:00:00,82.56,82.65,82.49,82.65,13000.0,49.876,49.9304,49.8337,49.9304,13000.0
2013-07-31 11:30:00,82.63,82.83,82.62,82.69,7200.0,49.9183,50.0391,49.9123,49.9546,7200.0
2013-07-31 12:00:00,82.65,82.68,82.62,82.64,2800.0,49.9304,49.9485,49.9123,49.9244,2800.0
2013-07-31 12:30:00,82.69,82.95,82.69,82.81,3800.0,49.9546,50.1116,49.9546,50.0271,3800.0
2013-07-31 13:00:00,83.0,83.01,82.82,82.97,2300.0,50.1418,50.1479,50.0331,50.1237,2300.0
2013-07-31 13:30:00,83.02,83.02,82.85,82.85,3700.0,50.1539,50.1539,50.0512,50.0512,3700.0
2013-07-31 14:00:00,82.91,83.42,82.86,83.11,800.0,50.0875,50.3956,50.0573,50.2083,800.0
2013-07-31 14:30:00,83.25,83.41,83.08,83.4,7100.0,50.2929,50.3895,50.1902,50.3835,7100.0
2013-07-31 15:00:00,83.5,83.55,83.43,83.43,1000.0,50.4439,50.4741,50.4016,50.4016,1000.0
2013-07-31 15:30:00,83.53,83.55,83.42,83.42,25600.0,50.462,50.4741,50.3956,50.3956,25600.0
2013-08-01 09:30:00,83.21,83.21,83.0,83.0,1000.0,50.2687,50.2687,50.1418,50.1418,1000.0
2013-08-01 10:00:00,82.75,82.99,82.75,82.99,1400.0,49.9908,50.1358,49.9908,50.1358,1400.0
2013-08-01 10:30:00,82.87,82.97,82.71,82.71,68500.0,50.0633,50.1237,49.9666,49.9666,68500.0
2013-08-01 11:00:00,82.84,82.86,82.71,82.71,1500.0,50.0452,50.0573,49.9666,49.9666,1500.0
2013-08-01 11:30:00,82.78,82.78,82.74,82.74,200.0,50.0089,50.0089,49.9848,49.9848,200.0
2013-08-01 12:00:00,82.77,82.77,82.6,82.7,20800.0,50.0029,50.0029,49.9002,49.9606,20800.0
2013-08-01 12:30:00,82.7,82.7,82.58,82.58,700.0,49.9606,49.9606,49.8881,49.8881,700.0
2013-08-01 13:00:00,82.64,82.72,82.63,82.72,2400.0,49.9244,49.9727,49.9183,49.9727,2400.0
2013-08-01 13:30:00,82.53,82.53,82.53,82.53,2500.0,49.8579,49.8579,49.8579,49.8579,2500.0
2013-08-01 14:00:00,82.53,82.77,82.53,82.77,4800.0,49.8579,50.0029,49.8579,50.0029,4800.0
2013-08-01 14:30:00,82.75,82.76,82.34,82.43,5200.0,49.9908,49.9969,49.7431,49.7975,5200.0
2013-08-01 15:00:00,82.43,82.53,82.34,82.53,1700.0,49.7975,49.8579,49.7431,49.8579,1700.0
2013-08-01 15:30:00,82.52,82.52,82.39,82.44,2500.0,49.8519,49.8519,49.7733,49.8035,2500.0
2013-08-02 09:30:00,82.7,83.18,82.7,82.98,3700.0,49.9606,50.2506,49.9606,50.1298,3700.0
2013-08-02 10:00:00,82.97,83.0,82.97,82.98,1500.0,50.1237,50.1418,50.1237,50.1298,1500.0
2013-08-02 10:30:00,83.0,83.0,82.89,82.97,24700.0,50.1418,50.1418,50.0754,50.1237,24700.0
2013-08-02 11:00:00,82.86,82.97,82.84,82.97,2100.0,50.0573,50.1237,50.0452,50.1237,2100.0
2013-08-02 11:30:00,82.91,82.94,82.79,82.94,300.0,50.0875,50.1056,50.015,50.1056,300.0
2013-08-02 12:00:00,82.86,82.97,82.86,82.92,300.0,50.0573,50.1237,50.0573,50.0935,300.0
2013-08-02 12:30:00,82.85,82.96,82.82,82.85,2200.0,50.0512,50.1177,50.0331,50.0512,2200.0
2013-08-02 13:00:00,82.79,82.94,82.79,82.94,1200.0,50.015,50.1056,50.015,50.1056,1200.0
2013-08-02 13:30:00,82.96,83.0,82.91,82.92,1900.0,50.1177,50.1418,50.0875,50.0935,1900.0
2013-08-02 14:00:00,82.91,83.01,82.91,83.0,4600.0,50.0875,50.1479,50.0875,50.1418,4600.0
2013-08-02 14:30:00,82.99,83.11,82.97,83.03,5500.0,50.1358,50.2083,50.1237,50.16,5500.0
2013-08-02 15:00:00,83.03,83.19,83.01,83.1,7700.0,50.16,50.2566,50.1479,50.2023,7700.0
2013-08-02 15:30:00,83.16,83.16,82.85,83.03,204200.0,50.2385,50.2385,50.0512,50.16,204200.0
2013-08-05 09:30:00,82.65,82.72,82.65,82.72,1900.0,49.9304,49.9727,49.9304,49.9727,1900.0
2013-08-05 10:00:00,82.7,82.74,82.5,82.7,4400.0,49.9606,49.9848,49.8398,49.9606,4400.0
2013-08-05 10:30:00,82.66,82.66,82.51,82.66,1300.0,49.9364,49.9364,49.8458,49.9364,1300.0
2013-08-05 11:00:00,82.52,82.66,82.52,82.63,300.0,49.8519,49.9364,49.8519,49.9183,300.0
2013-08-05 11:30:00,82.51,82.51,82.51,82.51,100.0,49.8458,49.8458,49.8458,49.8458,100.0
2013-08-05 12:00:00,82.53,82.53,82.52,82.52,300.0,49.8579,49.8579,49.8519,49.8519,300.0
2013-08-05 12:30:00,82.52,82.52,82.51,82.51,200.0,49.8519,49.8519,49.8458,49.8458,200.0
2013-08-05 13:00:00,82.43,82.56,82.43,82.52,1500.0,49.7975,49.876,49.7975,49.8519,1500.0
2013-08-05 13:30:00,82.45,82.67,82.45,82.67,11100.0,49.8096,49.9425,49.8096,49.9425,11100.0
2013-08-05 14:00:00,82.73,82.73,82.5,82.64,2200.0,49.9787,49.9787,49.8398,49.9244,2200.0
2013-08-05 14:30:00,82.58,82.7,82.55,82.61,1900.0,49.8881,49.9606,49.87,49.9062,1900.0
2013-08-05 15:00:00,82.6,82.61,82.57,82.59,2000.0,49.9002,49.9062,49.8821,49.8942,2000.0
2013-08-05 15:30:00,82.63,82.75,82.56,82.56,14800.0,49.9183,49.9908,49.876,49.876,14800.0
2013-08-06 09:30:00,82.66,82.66,82.18,82.25,26400.0,49.9364,49.9364,49.6465,49.6888,26400.0
2013-08-06 10:00:00,82.28,82.28,82.22,82.22,5900.0,49.7069,49.7069,49.6706,49.6706,5900.0
2013-08-06 10:30:00,82.26,82.44,82.22,82.35,6400.0,49.6948,49.8035,49.6706,49.7492,6400.0
2013-08-06 11:00:00,82.35,82.36,82.19,82.23,69700.0,49.7492,49.7552,49.6525,49.6767,69700.0
2013-08-06 11:30:00,82.29,82.35,82.1,82.14,578500.0,49.7129,49.7492,49.5981,49.6223,578500.0
2013-08-06 12:00:00,82.16,82.22,82.14,82.14,171300.0,49.6344,49.6706,49.6223,49.6223,171300.0
2013-08-06 12:30:00,82.19,82.21,82.13,82.18,138400.0,49.6525,49.6646,49.6163,49.6465,138400.0
2013-08-06 13:00:00,82.21,82.47,82.21,82.4,51700.0,49.6646,49.8217,49.6646,49.7794,51700.0
2013-08-06 13:30:00,82.4,82.44,82.31,82.44,287600.0,49.7794,49.8035,49.725,49.8035,287600.0
2013-08-06 14:00:00,82.46,82.5,82.4,82.49,85900.0,49.8156,49.8398,49.7794,49.8337,85900.0
2013-08-06 14:30:00,82.46,82.5,82.46,82.48,2300.0,49.8156,49.8398,49.8156,49.8277,2300.0
2013-08-06 15:00:00,82.48,82.52,82.47,82.52,900.0,49.8277,49.8519,49.8217,49.8519,900.0
2013-08-06 15:30:00,82.53,82.57,82.52,82.57,2100.0,49.8579,49.8821,49.8519,49.8821,2100.0
2013-08-07 09:30:00,82.79,82.89,82.79,82.89,2200.0,50.015,50.0754,50.015,50.0754,2200.0
2013-08-07 10:00:00,82.89,82.98,82.87,82.9,12600.0,50.0754,50.1298,50.0633,50.0814,12600.0
2013-08-07 10:30:00,82.91,82.98,82.83,82.84,6900.0,50.0875,50.1298,50.0391,50.0452,6900.0
2013-08-07 11:00:00,82.84,82.98,82.77,82.86,13400.0,50.0452,50.1298,50.0029,50.0573,13400.0
2013-08-07 11:30:00,82.88,82.93,82.83,82.9,10600.0,50.0693,50.0996,50.0391,50.0814,10600.0
2013-08-07 12:00:00,82.84,82.96,82.81,82.84,25000.0,50.0452,50.1177,50.0271,50.0452,25000.0
2013-08-07 12:30:00,82.84,82.92,82.83,82.88,9200.0,50.0452,50.0935,50.0391,50.0693,9200.0
2013-08-07 13:00:00,82.87,83.01,82.87,83.01,800.0,50.0633,50.1479,50.0633,50.1479,800.0
2013-08-07 13:30:00,82.96,83.0,82.93,83.0,2400.0,50.1177,50.1418,50.0996,50.1418,2400.0
2013-08-07 14:00:00,83.0,83.13,82.98,83.13,800.0,50.1418,50.2204,50.1298,50.2204,800.0
2013-08-07 14:30:00,83.1,83.1,82.92,83.05,2500.0,50.2023,50.2023,50.0935,50.172,2500.0
2013-08-07 15:00:00,83.03,83.04,82.98,83.01,1600.0,50.16,50.166,50.1298,50.1479,1600.0
2013-08-07 15:30:00,83.05,83.05,82.97,82.97,900.0,50.172,50.172,50.1237,50.1237,900.0
2013-08-08 09:30:00,83.25,83.29,83.2,83.29,13800.0,50.2929,50.317,50.2627,50.317,13800.0
2013-08-08 10:00:00,83.29,83.3,83.28,83.3,700.0,50.317,50.3231,50.311,50.3231,700.0
2013-08-08 10:30:00,83.31,83.31,83.3,83.3,200.0,50.3291,50.3291,50.3231,50.3231,200.0
2013-08-08 11:00:00,83.35,83.35,83.34,83.34,800.0,50.3533,50.3533,50.3472,50.3472,800.0
2013-08-08 11:30:00,83.48,83.5,83.4,83.4,800.0,50.4318,50.4439,50.3835,50.3835,800.0
2013-08-08 12:00:00,83.39,83.39,83.35,83.35,800.0,50.3774,50.3774,50.3533,50.3533,800.0
2013-08-08 12:30:00,83.42,83.42,83.24,83.26,300.0,50.3956,50.3956,50.2868,50.2989,300.0
2013-08-08 13:00:00,83.26,83.33,83.26,83.33,300.0,50.2989,50.3412,50.2989,50.3412,300.0
2013-08-08 13:30:00,83.32,83.32,83.13,83.23,1400.0,50.3352,50.3352,50.2204,50.2808,1400.0
2013-08-08 14:00:00,83.23,83.3,83.15,83.2,6400.0,50.2808,50.3231,50.2325,50.2627,6400.0
2013-08-08 14:30:00,83.26,83.28,83.18,83.23,1900.0,50.2989,50.311,50.2506,50.2808,1900.0
2013-08-08 15:00:00,83.13,83.27,83.13,83.25,1200.0,50.2204,50.305,50.2204,50.2929,1200.0
2013-08-08 15:30:00,83.15,83.27,83.11,83.17,7400.0,50.2325,50.305,50.2083,50.2445,7400.0
2013-08-09 09:30:00,83.18,83.18,82.86,83.13,2100.0,50.2506,50.2506,50.0573,50.2204,2100.0
2013-08-09 10:00:00,83.14,83.14,83.03,83.12,700.0,50.2264,50.2264,50.16,50.2143,700.0
2013-08-09 10:30:00,83.01,83.11,83.01,83.11,700.0,50.1479,50.2083,50.1479,50.2083,700.0
2013-08-09 11:00:00,83.04,83.04,82.98,83.02,4000.0,50.166,50.166,50.1298,50.1539,4000.0
2013-08-09 11:30:00,82.98,82.99,82.98,82.99,400.0,50.1298,50.1358,50.1298,50.1358,400.0
2013-08-09 12:00:00,83.08,83.08,82.85,83.04,11000.0,50.1902,50.1902,50.0512,50.166,11000.0
2013-08-09 12:30:00,83.07,83.07,83.05,83.06,6500.0,50.1841,50.1841,50.172,50.1781,6500.0
2013-08-09 13:00:00,83.06,83.06,83.06,83.06,0.0,50.1781,50.1781,50.1781,50.1781,0.0
2013-08-09 13:30:00,83.12,83.17,83.11,83.13,2500.0,50.2143,50.2445,50.2083,50.2204,2500.0
2013-08-09 14:00:00,83.12,83.34,83.12,83.34,1800.0,50.2143,50.3472,50.2143,50.3472,1800.0
2013-08-09 14:30:00,83.2,83.2,83.2,83.2,100.0,50.2627,50.2627,50.2627,50.2627,100.0
2013-08-09 15:00:00,83.19,83.3,83.19,83.2,1500.0,50.2566,50.3231,50.2566,50.2627,1500.0
2013-08-09 15:30:00,83.2,83.31,83.19,83.19,2500.0,50.2627,50.3291,50.2566,50.2566,2500.0
2013-08-12 09:30:00,83.32,83.45,83.32,83.45,1600.0,50.3352,50.4137,50.3352,50.4137,1600.0
2013-08-12 10:00:00,83.42,83.42,83.37,83.37,500.0,50.3956,50.3956,50.3654,50.3654,500.0
2013-08-12 10:30:00,83.36,83.36,83.29,83.31,700.0,50.3593,50.3593,50.317,50.3291,700.0
2013-08-12 11:00:00,83.35,83.36,83.29,83.31,700.0,50.3533,50.3593,50.317,50.3291,700.0
2013-08-12 11:30:00,83.38,83.38,83.14,83.14,2100.0,50.3714,50.3714,50.2264,50.2264,2100.0
2013-08-12 12:00:00,83.17,83.21,83.12,83.21,1000.0,50.2445,50.2687,50.2143,50.2687,1000.0
2013-08-12 12:30:00,83.21,83.21,83.21,83.21,0.0,50.2687,50.2687,50.2687,50.2687,0.0
2013-08-12 13:00:00,83.04,83.04,83.04,83.04,100.0,50.166,50.166,50.166,50.166,100.0
2013-08-12 13:30:00,83.0,83.01,82.86,82.86,1500.0,50.1418,50.1479,50.0573,50.0573,1500.0
2013-08-12 14:00:00,82.98,83.01,82.81,82.86,2900.0,50.1298,50.1479,50.0271,50.0573,2900.0
2013-08-12 14:30:00,82.95,82.95,82.8,82.8,200.0,50.1116,50.1116,50.021,50.021,200.0
2013-08-12 15:00:00,82.79,82.96,82.79,82.8,600.0,50.015,50.1177,50.015,50.021,600.0
2013-08-12 15:30:00,82.84,82.84,82.79,82.8,700.0,50.0452,50.0452,50.015,50.021,700.0
2013-08-13 09:30:00,82.25,82.25,82.0,82.05,10000.0,49.6888,49.6888,49.5377,49.5679,10000.0
2013-08-13 10:00:00,82.05,82.07,82.04,82.07,1900.0,49.5679,49.58,49.5619,49.58,1900.0
2013-08-13 10:30:00,82.05,82.05,81.84,81.87,1200.0,49.5679,49.5679,49.4411,49.4592,1200.0
2013-08-13 11:00:00,81.87,81.87,81.87,81.87,0.0,49.4592,49.4592,49.4592,49.4592,0.0
2013-08-13 11:30:00,81.89,82.03,81.87,81.89,4800.0,49.4713,49.5558,49.4592,49.4713,4800.0
2013-08-13 12:00:00,81.88,81.88,81.88,81.88,2000.0,49.4652,49.4652,49.4652,49.4652,2000.0
2013-08-13 12:30:00,82.04,82.04,82.02,82.04,600.0,49.5619,49.5619,49.5498,49.5619,600.0
2013-08-13 13:00:00,82.04,82.04,82.02,82.02,500.0,49.5619,49.5619,49.5498,49.5498,500.0
2013-08-13 13:30:00,81.97,82.04,81.9,82.04,1100.0,49.5196,49.5619,49.4773,49.5619,1100.0
2013-08-13 14:00:00,82.01,82.04,81.93,81.93,800.0,49.5438,49.5619,49.4954,49.4954,800.0
2013-08-13 14:30:00,81.93,81.98,81.8,81.98,2700.0,49.4954,49.5256,49.4169,49.5256,2700.0
2013-08-13 15:00:00,81.86,82.05,81.86,82.03,22500.0,49.4531,49.5679,49.4531,49.5558,22500.0
2013-08-13 15:30:00,82.0,82.01,81.89,81.95,2500.0,49.5377,49.5438,49.4713,49.5075,2500.0
2013-08-14 09:30:00,81.99,82.0,81.9,82.0,7700.0,49.5317,49.5377,49.4773,49.5377,7700.0
2013-08-14 10:00:00,82.12,82.12,82.04,82.07,8000.0,49.6102,49.6102,49.5619,49.58,8000.0
2013-08-14 10:30:00,82.07,82.07,82.07,82.07,0.0,49.58,49.58,49.58,49.58,0.0
2013-08-14 11:00:00,82.1,82.1,82.09,82.09,300.0,49.5981,49.5981,49.5921,49.5921,300.0
2013-08-14 11:30:00,81.98,81.98,81.98,81.98,200.0,49.5256,49.5256,49.5256,49.5256,200.0
2013-08-14 12:00:00,82.04,82.07,81.97,82.03,1300.0,49.5619,49.58,49.5196,49.5558,1300.0
2013-08-14 12:30:00,82.03,82.03,82.03,82.03,0.0,49.5558,49.5558,49.5558,49.5558,0.0
2013-08-14 13:00:00,82.01,82.05,82.01,82.05,400.0,49.5438,49.5679,49.5438,49.5679,400.0
2013-08-14 13:30:00,81.95,82.05,81.81,81.98,1500.0,49.5075,49.5679,49.4229,49.5256,1500.0
2013-08-14 14:00:00,81.97,82.07,81.87,81.95,1600.0,49.5196,49.58,49.4592,49.5075,1600.0
2013-08-14 14:30:00,81.87,81.95,81.81,81.83,1200.0,49.4592,49.5075,49.4229,49.435,1200.0
2013-08-14 15:00:00,81.88,81.96,81.88,81.88,1200.0,49.4652,49.5136,49.4652,49.4652,1200.0
2013-08-14 15:30:00,81.87,81.94,81.82,81.83,6400.0,49.4592,49.5015,49.429,49.435,6400.0
2013-08-15 09:30:00,81.2,81.2,80.9,80.96,5600.0,49.0544,49.0544,48.8732,48.9094,5600.0
2013-08-15 10:00:00,81.01,81.08,80.93,81.01,3100.0,48.9396,48.9819,48.8913,48.9396,3100.0
2013-08-15 10:30:00,80.95,81.0,80.9,80.99,1300.0,48.9034,48.9336,48.8732,48.9276,1300.0
2013-08-15 11:00:00,80.98,81.01,80.9,80.96,42100.0,48.9215,48.9396,48.8732,48.9094,42100.0
2013-08-15 11:30:00,80.96,80.97,80.9,80.95,1300.0,48.9094,48.9155,48.8732,48.9034,1300.0
2013-08-15 12:00:00,81.08,81.08,80.92,80.92,500.0,48.9819,48.9819,48.8853,48.8853,500.0
2013-08-15 12:30:00,80.94,80.94,80.78,80.8,4600.0,48.8974,48.8974,48.8007,48.8128,4600.0
2013-08-15 13:00:00,80.97,80.97,80.86,80.97,6300.0,48.9155,48.9155,48.849,48.9155,6300.0
2013-08-15 13:30:00,80.88,81.08,80.83,80.97,6600.0,48.8611,48.9819,48.8309,48.9155,6600.0
2013-08-15 14:00:00,81.09,81.24,80.98,81.23,1900.0,48.988,49.0786,48.9215,49.0726,1900.0
2013-08-15 14:30:00,80.99,81.3,80.95,80.95,2400.0,48.9276,49.1148,48.9034,48.9034,2400.0
2013-08-15 15:00:00,80.95,81.2,80.92,80.92,1500.0,48.9034,49.0544,48.8853,48.8853,1500.0
2013-08-15 15:30:00,81.05,81.05,80.88,80.92,1600.0,48.9638,48.9638,48.8611,48.8853,1600.0
2013-08-16 09:30:00,80.82,80.83,80.7,80.79,6000.0,48.8249,48.8309,48.7524,48.8067,6000.0
2013-08-16 10:00:00,80.78,80.99,80.76,80.99,9000.0,48.8007,48.9276,48.7886,48.9276,9000.0
2013-08-16 10:30:00,81.0,81.0,80.8,80.8,3800.0,48.9336,48.9336,48.8128,48.8128,3800.0
2013-08-16 11:00:00,80.85,80.85,80.76,80.76,500.0,48.843,48.843,48.7886,48.7886,500.0
2013-08-16 11:30:00,80.82,80.82,80.76,80.76,600.0,48.8249,48.8249,48.7886,48.7886,600.0
2013-08-16 12:00:00,80.76,80.76,80.65,80.66,1400.0,48.7886,48.7886,48.7222,48.7282,1400.0
2013-08-16 12:30:00,80.65,80.67,80.23,80.23,5100.0,48.7222,48.7342,48.4684,48.4684,5100.0
2013-08-16 13:00:00,80.23,80.23,80.23,80.23,100.0,48.4684,48.4684,48.4684,48.4684,100.0
2013-08-16 13:30:00,80.21,80.36,80.21,80.29,1200.0,48.4563,48.547,48.4563,48.5047,1200.0
2013-08-16 14:00:00,80.21,80.49,80.19,80.19,3800.0,48.4563,48.6255,48.4443,48.4443,3800.0
2013-08-16 14:30:00,80.22,80.4,80.22,80.4,3300.0,48.4624,48.5711,48.4624,48.5711,3300.0
2013-08-16 15:00:00,80.4,80.4,80.33,80.4,1800.0,48.5711,48.5711,48.5288,48.5711,1800.0
2013-08-16 15:30:00,80.32,80.5,80.32,80.47,2400.0,48.5228,48.6315,48.5228,48.6134,2400.0
2013-08-19 09:30:00,80.31,80.31,80.24,80.24,7900.0,48.5168,48.5168,48.4745,48.4745,7900.0
2013-08-19 10:00:00,80.25,80.25,80.15,80.15,2700.0,48.4805,48.4805,48.4201,48.4201,2700.0
2013-08-19 10:30:00,80.15,80.15,80.15,80.15,0.0,48.4201,48.4201,48.4201,48.4201,0.0
2013-08-19 11:00:00,80.26,80.28,80.0,80.0,6200.0,48.4866,48.4986,48.3295,48.3295,6200.0
2013-08-19 11:30:00,80.0,80.17,80.0,80.07,700.0,48.3295,48.4322,48.3295,48.3718,700.0
2013-08-19 12:00:00,80.0,80.08,80.0,80.01,900.0,48.3295,48.3778,48.3295,48.3355,900.0
2013-08-19 12:30:00,80.0,80.04,79.85,80.01,25300.0,48.3295,48.3536,48.2389,48.3355,25300.0
2013-08-19 13:00:00,79.87,79.91,79.8,79.85,1900.0,48.2509,48.2751,48.2087,48.2389,1900.0
2013-08-19 13:30:00,79.89,80.01,79.89,80.0,1700.0,48.263,48.3355,48.263,48.3295,1700.0
2013-08-19 14:00:00,79.85,79.98,79.83,79.86,3500.0,48.2389,48.3174,48.2268,48.2449,3500.0
2013-08-19 14:30:00,79.94,79.94,79.83,79.86,1600.0,48.2932,48.2932,48.2268,48.2449,1600.0
2013-08-19 15:00:00,79.91,79.95,79.88,79.9,3500.0,48.2751,48.2993,48.257,48.2691,3500.0
2013-08-19 15:30:00,79.93,79.98,79.89,79.91,8500.0,48.2872,48.3174,48.263,48.2751,8500.0
2013-08-20 09:30:00,80.19,80.38,80.17,80.33,15100.0,48.4443,48.559,48.4322,48.5288,15100.0
2013-08-20 10:00:00,80.32,80.49,80.23,80.33,1600.0,48.5228,48.6255,48.4684,48.5288,1600.0
2013-08-20 10:30:00,80.28,80.42,80.28,80.38,400.0,48.4986,48.5832,48.4986,48.559,400.0
2013-08-20 11:00:00,80.4,80.4,80.4,80.4,1500.0,48.5711,48.5711,48.5711,48.5711,1500.0
2013-08-20 11:30:00,80.42,80.42,80.12,80.14,44100.0,48.5832,48.5832,48.402,48.4141,44100.0
2013-08-20 12:00:00,80.17,80.21,80.11,80.14,33000.0,48.4322,48.4563,48.3959,48.4141,33000.0
2013-08-20 12:30:00,80.14,80.16,80.05,80.11,7600.0,48.4141,48.4261,48.3597,48.3959,7600.0
2013-08-20 13:00:00,80.14,80.18,80.11,80.15,56600.0,48.4141,48.4382,48.3959,48.4201,56600.0
2013-08-20 13:30:00,80.12,80.18,80.1,80.13,37800.0,48.402,48.4382,48.3899,48.408,37800.0
2013-08-20 14:00:00,80.14,80.15,80.09,80.11,79900.0,48.4141,48.4201,48.3839,48.3959,79900.0
2013-08-20 14:30:00,80.11,80.2,80.11,80.2,2000.0,48.3959,48.4503,48.3959,48.4503,2000.0
2013-08-20 15:00:00,80.19,80.48,80.19,80.48,17600.0,48.4443,48.6195,48.4443,48.6195,17600.0
2013-08-20 15:30:00,80.38,80.47,80.37,80.37,16100.0,48.559,48.6134,48.553,48.553,16100.0
2013-08-21 09:30:00,80.0,80.19,79.92,79.97,5900.0,48.3295,48.4443,48.2812,48.3114,5900.0
2013-08-21 10:00:00,79.98,80.09,79.82,79.98,7300.0,48.3174,48.3839,48.2207,48.3174,7300.0
2013-08-21 10:30:00,79.97,80.04,79.94,79.95,3400.0,48.3114,48.3536,48.2932,48.2993,3400.0
2013-08-21 11:00:00,79.95,80.05,79.9,79.93,4900.0,48.2993,48.3597,48.2691,48.2872,4900.0
2013-08-21 11:30:00,79.93,79.96,79.92,79.94,800.0,48.2872,48.3053,48.2812,48.2932,800.0
2013-08-21 12:00:00,79.96,79.99,79.95,79.99,2300.0,48.3053,48.3234,48.2993,48.3234,2300.0
2013-08-21 12:30:00,80.05,80.13,80.02,80.06,7700.0,48.3597,48.408,48.3416,48.3657,7700.0
2013-08-21 13:00:00,80.02,80.07,80.02,80.07,800.0,48.3416,48.3718,48.3416,48.3718,800.0
2013-08-21 13:30:00,80.05,80.18,80.05,80.18,6400.0,48.3597,48.4382,48.3597,48.4382,6400.0
2013-08-21 14:00:00,79.79,79.98,79.79,79.89,1900.0,48.2026,48.3174,48.2026,48.263,1900.0
2013-08-21 14:30:00,79.8,79.99,79.76,79.9,3600.0,48.2087,48.3234,48.1845,48.2691,3600.0
2013-08-21 15:00:00,79.91,79.98,79.77,79.78,8900.0,48.2751,48.3174,48.1905,48.1966,8900.0
2013-08-21 15:30:00,79.81,79.81,79.64,79.64,9900.0,48.2147,48.2147,48.112,48.112,9900.0
2013-08-22 09:30:00,79.8,79.9,79.8,79.9,4200.0,48.2087,48.2691,48.2087,48.2691,4200.0
2013-08-22 10:00:00,80.13,80.13,79.93,79.93,800.0,48.408,48.408,48.2872,48.2872,800.0
2013-08-22 10:30:00,80.0,80.11,80.0,80.0,1400.0,48.3295,48.3959,48.3295,48.3295,1400.0
2013-08-22 11:00:00,79.93,79.93,79.93,79.93,100.0,48.2872,48.2872,48.2872,48.2872,100.0
2013-08-22 11:30:00,79.95,80.0,79.84,79.88,13400.0,48.2993,48.3295,48.2328,48.257,13400.0
2013-08-22 12:00:00,80.04,80.04,80.04,80.04,100.0,48.3536,48.3536,48.3536,48.3536,100.0
2013-08-22 12:30:00,80.04,80.04,80.04,80.04,0.0,48.3536,48.3536,48.3536,48.3536,0.0
2013-08-22 13:00:00,80.04,80.04,80.04,80.04,0.0,48.3536,48.3536,48.3536,48.3536,0.0
2013-08-22 13:30:00,80.04,80.04,80.04,80.04,0.0,48.3536,48.3536,48.3536,48.3536,0.0
2013-08-22 14:00:00,80.04,80.04,80.04,80.04,200.0,48.3536,48.3536,48.3536,48.3536,200.0
2013-08-22 14:30:00,80.04,80.04,80.04,80.04,0.0,48.3536,48.3536,48.3536,48.3536,0.0
2013-08-22 15:00:00,79.98,80.1,79.98,80.09,5500.0,48.3174,48.3899,48.3174,48.3839,5500.0
2013-08-22 15:30:00,80.06,80.33,80.02,80.33,2200.0,48.3657,48.5288,48.3416,48.5288,2200.0
2013-08-23 09:30:00,80.2,80.36,80.2,80.36,1600.0,48.4503,48.547,48.4503,48.547,1600.0
2013-08-23 10:00:00,80.43,80.7,80.43,80.7,2700.0,48.5893,48.7524,48.5893,48.7524,2700.0
2013-08-23 10:30:00,80.87,81.13,80.81,81.11,14200.0,48.8551,49.0121,48.8188,49.0001,14200.0
2013-08-23 11:00:00,81.16,81.16,80.93,81.14,6800.0,49.0303,49.0303,48.8913,49.0182,6800.0
2013-08-23 11:30:00,81.02,81.08,80.96,80.96,2900.0,48.9457,48.9819,48.9094,48.9094,2900.0
2013-08-23 12:00:00,81.06,81.11,80.83,80.99,15700.0,48.9699,49.0001,48.8309,48.9276,15700.0
2013-08-23 12:30:00,80.99,81.07,80.92,81.07,16600.0,48.9276,48.9759,48.8853,48.9759,16600.0
2013-08-23 13:00:00,81.08,81.21,81.06,81.09,4800.0,48.9819,49.0605,48.9699,48.988,4800.0
2013-08-23 13:30:00,81.22,81.25,80.89,81.25,1200.0,49.0665,49.0846,48.8672,49.0846,1200.0
2013-08-23 14:00:00,81.26,81.26,81.26,81.26,100.0,49.0907,49.0907,49.0907,49.0907,100.0
2013-08-23 14:30:00,81.23,81.26,81.08,81.08,1500.0,49.0726,49.0907,48.9819,48.9819,1500.0
2013-08-23 15:00:00,81.1,81.26,81.1,81.26,1700.0,48.994,49.0907,48.994,49.0907,1700.0
2013-08-23 15:30:00,81.26,81.26,81.19,81.26,35900.0,49.0907,49.0907,49.0484,49.0907,35900.0
2013-08-26 09:30:00,81.77,81.77,81.27,81.3,3000.0,49.3988,49.3988,49.0967,49.1148,3000.0
2013-08-26 10:00:00,81.3,81.4,81.28,81.4,3100.0,49.1148,49.1753,49.1028,49.1753,3100.0
2013-08-26 10:30:00,81.4,81.41,81.4,81.41,1300.0,49.1753,49.1813,49.1753,49.1813,1300.0
2013-08-26 11:00:00,81.53,81.53,81.3,81.3,700.0,49.2538,49.2538,49.1148,49.1148,700.0
2013-08-26 11:30:00,81.39,81.41,81.39,81.41,200.0,49.1692,49.1813,49.1692,49.1813,200.0
2013-08-26 12:00:00,81.41,81.41,81.41,81.41,0.0,49.1813,49.1813,49.1813,49.1813,0.0
2013-08-26 12:30:00,81.41,81.41,81.41,81.41,0.0,49.1813,49.1813,49.1813,49.1813,0.0
2013-08-26 13:00:00,81.41,81.41,81.41,81.41,0.0,49.1813,49.1813,49.1813,49.1813,0.0
2013-08-26 13:30:00,81.37,81.37,81.37,81.37,200.0,49.1571,49.1571,49.1571,49.1571,200.0
2013-08-26 14:00:00,81.37,81.44,81.26,81.39,1000.0,49.1571,49.1994,49.0907,49.1692,1000.0
2013-08-26 14:30:00,81.44,81.52,81.38,81.52,1300.0,49.1994,49.2477,49.1632,49.2477,1300.0
2013-08-26 15:00:00,81.41,81.74,81.41,81.59,4500.0,49.1813,49.3807,49.1813,49.29,4500.0
2013-08-26 15:30:00,81.66,81.71,81.6,81.67,9600.0,49.3323,49.3625,49.2961,49.3384,9600.0
2013-08-27 09:30:00,81.53,81.87,81.53,81.87,2500.0,49.2538,49.4592,49.2538,49.4592,2500.0
2013-08-27 10:00:00,81.79,81.79,81.5,81.7,3900.0,49.4109,49.4109,49.2357,49.3565,3900.0
2013-08-27 10:30:00,81.7,81.7,81.7,81.7,0.0,49.3565,49.3565,49.3565,49.3565,0.0
2013-08-27 11:00:00,81.55,81.7,81.55,81.7,400.0,49.2659,49.3565,49.2659,49.3565,400.0
2013-08-27 11:30:00,81.66,81.7,81.66,81.7,1000.0,49.3323,49.3565,49.3323,49.3565,1000.0
2013-08-27 12:00:00,81.7,81.7,81.7,81.7,0.0,49.3565,49.3565,49.3565,49.3565,0.0
2013-08-27 12:30:00,81.77,81.96,81.77,81.95,3200.0,49.3988,49.5136,49.3988,49.5075,3200.0
2013-08-27 13:00:00,81.97,82.0,81.97,82.0,500.0,49.5196,49.5377,49.5196,49.5377,500.0
2013-08-27 13:30:00,82.1,82.14,81.96,81.96,1400.0,49.5981,49.6223,49.5136,49.5136,1400.0
2013-08-27 14:00:00,81.97,82.21,81.97,82.21,3100.0,49.5196,49.6646,49.5196,49.6646,3100.0
2013-08-27 14:30:00,82.06,82.27,82.04,82.04,1500.0,49.574,49.7008,49.5619,49.5619,1500.0
2013-08-27 15:00:00,81.99,81.99,81.99,81.99,100.0,49.5317,49.5317,49.5317,49.5317,100.0
2013-08-27 15:30:00,81.98,82.25,81.98,81.99,3100.0,49.5256,49.6888,49.5256,49.5317,3100.0
2013-08-28 09:30:00,81.76,81.84,81.7,81.7,2600.0,49.3927,49.4411,49.3565,49.3565,2600.0
2013-08-28 10:00:00,81.94,81.95,81.61,81.68,1400.0,49.5015,49.5075,49.3021,49.3444,1400.0
2013-08-28 10:30:00,81.74,81.76,81.65,81.75,1700.0,49.3807,49.3927,49.3263,49.3867,1700.0
2013-08-28 11:00:00,81.78,81.9,81.75,81.87,25400.0,49.4048,49.4773,49.3867,49.4592,25400.0
2013-08-28 11:30:00,81.86,81.87,81.75,81.82,10700.0,49.4531,49.4592,49.3867,49.429,10700.0
2013-08-28 12:00:00,81.8,81.87,81.76,81.84,1700.0,49.4169,49.4592,49.3927,49.4411,1700.0
2013-08-28 12:30:00,81.76,81.87,81.68,81.71,6400.0,49.3927,49.4592,49.3444,49.3625,6400.0
2013-08-28 13:00:00,81.64,81.8,81.59,81.61,1300.0,49.3202,49.4169,49.29,49.3021,1300.0
2013-08-28 13:30:00,81.68,81.75,81.65,81.72,3900.0,49.3444,49.3867,49.3263,49.3686,3900.0
2013-08-28 14:00:00,81.66,81.86,81.64,81.68,4700.0,49.3323,49.4531,49.3202,49.3444,4700.0
2013-08-28 14:30:00,81.67,81.83,81.62,81.7,8700.0,49.3384,49.435,49.3082,49.3565,8700.0
2013-08-28 15:00:00,81.67,81.96,81.67,81.67,2700.0,49.3384,49.5136,49.3384,49.3384,2700.0
2013-08-28 15:30:00,81.74,81.83,81.72,81.75,2700.0,49.3807,49.435,49.3686,49.3867,2700.0
2013-08-29 09:30:00,81.62,81.99,81.57,81.99,3100.0,49.3082,49.5317,49.278,49.5317,3100.0
2013-08-29 10:00:00,81.75,81.93,81.75,81.81,3000.0,49.3867,49.4954,49.3867,49.4229,3000.0
2013-08-29 10:30:00,81.91,82.07,81.89,81.95,9100.0,49.4834,49.58,49.4713,49.5075,9100.0
2013-08-29 11:00:00,81.9,81.9,81.82,81.82,700.0,49.4773,49.4773,49.429,49.429,700.0
2013-08-29 11:30:00,81.87,82.02,81.87,81.98,5000.0,49.4592,49.5498,49.4592,49.5256,5000.0
2013-08-29 12:00:00,81.98,81.98,81.98,81.98,0.0,49.5256,49.5256,49.5256,49.5256,0.0
2013-08-29 12:30:00,82.02,82.15,82.02,82.13,3200.0,49.5498,49.6283,49.5498,49.6163,3200.0
2013-08-29 13:00:00,81.98,82.44,81.98,82.44,300.0,49.5256,49.8035,49.5256,49.8035,300.0
2013-08-29 13:30:00,82.23,82.37,82.17,82.27,30900.0,49.6767,49.7612,49.6404,49.7008,30900.0
2013-08-29 14:00:00,82.43,82.43,82.07,82.12,17400.0,49.7975,49.7975,49.58,49.6102,17400.0
2013-08-29 14:30:00,82.13,82.15,82.04,82.11,21200.0,49.6163,49.6283,49.5619,49.6042,21200.0
2013-08-29 15:00:00,82.13,82.31,82.12,82.2,28200.0,49.6163,49.725,49.6102,49.6585,28200.0
2013-08-29 15:30:00,82.19,82.28,82.09,82.13,31200.0,49.6525,49.7069,49.5921,49.6163,31200.0
2013-08-30 09:30:00,82.1,82.1,81.65,81.72,15200.0,49.8108,49.8108,49.5378,49.5803,15200.0
2013-08-30 10:00:00,81.92,81.92,81.76,81.85,400.0,49.7016,49.7016,49.6045,49.6591,400.0
2013-08-30 10:30:00,81.85,81.85,81.85,81.85,100.0,49.6591,49.6591,49.6591,49.6591,100.0
2013-08-30 11:00:00,81.94,81.96,81.94,81.96,200.0,49.7137,49.7259,49.7137,49.7259,200.0
2013-08-30 11:30:00,81.96,81.96,81.96,81.96,1000.0,49.7259,49.7259,49.7259,49.7259,1000.0
2013-08-30 12:00:00,82.0,82.1,82.0,82.1,2200.0,49.7501,49.8108,49.7501,49.8108,2200.0
2013-08-30 12:30:00,81.94,82.16,81.94,82.16,700.0,49.7137,49.8472,49.7137,49.8472,700.0
2013-08-30 13:00:00,82.36,82.36,82.0,82.06,1200.0,49.9685,49.9685,49.7501,49.7865,1200.0
2013-08-30 13:30:00,82.23,82.38,82.04,82.15,4300.0,49.8897,49.9807,49.7744,49.8411,4300.0
2013-08-30 14:00:00,82.13,82.2,82.04,82.04,4200.0,49.829,49.8715,49.7744,49.7744,4200.0
2013-08-30 14:30:00,82.03,82.18,82.0,82.18,2200.0,49.7683,49.8593,49.7501,49.8593,2200.0
2013-08-30 15:00:00,82.17,82.26,81.87,81.87,21600.0,49.8533,49.9079,49.6713,49.6713,21600.0
2013-08-30 15:30:00,81.91,81.91,81.86,81.86,1000.0,49.6955,49.6955,49.6652,49.6652,1000.0
2013-09-03 09:30:00,81.84,81.84,81.27,81.27,2400.0,49.6531,49.6531,49.3072,49.3072,2400.0
2013-09-03 10:00:00,81.2,81.2,81.0,81.0,900.0,49.2648,49.2648,49.1434,49.1434,900.0
2013-09-03 10:30:00,80.77,80.78,80.74,80.74,800.0,49.0039,49.0099,48.9857,48.9857,800.0
2013-09-03 11:00:00,81.01,81.01,81.01,81.01,100.0,49.1495,49.1495,49.1495,49.1495,100.0
2013-09-03 11:30:00,81.0,81.12,81.0,81.12,1400.0,49.1434,49.2162,49.1434,49.2162,1400.0
2013-09-03 12:00:00,80.89,80.89,80.89,80.89,200.0,49.0767,49.0767,49.0767,49.0767,200.0
2013-09-03 12:30:00,80.96,80.96,80.96,80.96,300.0,49.1192,49.1192,49.1192,49.1192,300.0
2013-09-03 13:00:00,81.1,81.21,81.05,81.14,31700.0,49.2041,49.2708,49.1738,49.2284,31700.0
2013-09-03 13:30:00,81.14,81.5,81.07,81.29,17700.0,49.2284,49.4468,49.1859,49.3194,17700.0
2013-09-03 14:00:00,81.29,81.29,81.12,81.26,20500.0,49.3194,49.3194,49.2162,49.3012,20500.0
2013-09-03 14:30:00,81.28,81.45,81.22,81.22,1200.0,49.3133,49.4164,49.2769,49.2769,1200.0
2013-09-03 15:00:00,81.22,81.22,81.22,81.22,0.0,49.2769,49.2769,49.2769,49.2769,0.0
2013-09-03 15:30:00,81.17,81.26,81.15,81.16,4800.0,49.2466,49.3012,49.2344,49.2405,4800.0
2013-09-04 09:30:00,81.59,81.59,81.24,81.24,1200.0,49.5014,49.5014,49.289,49.289,1200.0
2013-09-04 10:00:00,81.45,81.45,81.28,81.34,9800.0,49.4164,49.4164,49.3133,49.3497,9800.0
2013-09-04 10:30:00,81.38,81.46,81.38,81.44,4900.0,49.374,49.4225,49.374,49.4104,4900.0
2013-09-04 11:00:00,81.4,81.42,81.4,81.4,3400.0,49.3861,49.3982,49.3861,49.3861,3400.0
2013-09-04 11:30:00,81.4,81.4,81.4,81.4,0.0,49.3861,49.3861,49.3861,49.3861,0.0
2013-09-04 12:00:00,81.4,81.4,81.4,81.4,0.0,49.3861,49.3861,49.3861,49.3861,0.0
2013-09-04 12:30:00,81.21,81.21,81.21,81.21,500.0,49.2708,49.2708,49.2708,49.2708,500.0
2013-09-04 13:00:00,81.2,81.2,81.19,81.19,600.0,49.2648,49.2648,49.2587,49.2587,600.0
2013-09-04 13:30:00,81.15,81.26,81.05,81.24,1200.0,49.2344,49.3012,49.1738,49.289,1200.0
2013-09-04 14:00:00,81.15,81.15,81.15,81.15,100.0,49.2344,49.2344,49.2344,49.2344,100.0
2013-09-04 14:30:00,81.02,81.29,81.02,81.09,2200.0,49.1556,49.3194,49.1556,49.198,2200.0
2013-09-04 15:00:00,81.1,81.24,81.05,81.24,800.0,49.2041,49.289,49.1738,49.289,800.0
2013-09-04 15:30:00,81.19,81.2,81.02,81.05,1100.0,49.2587,49.2648,49.1556,49.1738,1100.0
2013-09-05 09:30:00,80.8,80.82,80.59,80.59,3500.0,49.0221,49.0342,48.8947,48.8947,3500.0
2013-09-05 10:00:00,80.66,80.66,80.36,80.52,21800.0,48.9371,48.9371,48.7551,48.8522,21800.0
2013-09-05 10:30:00,80.46,80.46,80.4,80.4,1100.0,48.8158,48.8158,48.7794,48.7794,1100.0
2013-09-05 11:00:00,80.3,80.34,80.17,80.29,4800.0,48.7187,48.743,48.6399,48.7127,4800.0
2013-09-05 11:30:00,80.2,80.27,80.2,80.27,7100.0,48.6581,48.7005,48.6581,48.7005,7100.0
2013-09-05 12:00:00,80.27,80.29,80.25,80.27,1100.0,48.7005,48.7127,48.6884,48.7005,1100.0
2013-09-05 12:30:00,80.32,80.32,80.23,80.23,500.0,48.7309,48.7309,48.6763,48.6763,500.0
2013-09-05 13:00:00,80.22,80.29,80.05,80.25,10600.0,48.6702,48.7127,48.567,48.6884,10600.0
2013-09-05 13:30:00,80.25,80.25,80.04,80.07,8100.0,48.6884,48.6884,48.561,48.5792,8100.0
2013-09-05 14:00:00,80.13,80.22,80.01,80.02,33700.0,48.6156,48.6702,48.5428,48.5488,33700.0
2013-09-05 14:30:00,80.03,80.1,79.85,79.86,72000.0,48.5549,48.5974,48.4457,48.4518,72000.0
2013-09-05 15:00:00,79.9,80.09,79.85,79.95,80200.0,48.476,48.5913,48.4457,48.5064,80200.0
2013-09-05 15:30:00,79.98,80.0,79.81,79.92,23000.0,48.5246,48.5367,48.4214,48.4882,23000.0
2013-09-06 09:30:00,80.59,80.71,80.3,80.57,29100.0,48.8947,48.9675,48.7187,48.8825,29100.0
2013-09-06 10:00:00,80.54,80.6,80.53,80.6,22900.0,48.8643,48.9007,48.8583,48.9007,22900.0
2013-09-06 10:30:00,80.5,80.59,80.5,80.57,2000.0,48.8401,48.8947,48.8401,48.8825,2000.0
2013-09-06 11:00:00,80.49,80.56,80.46,80.56,4000.0,48.834,48.8765,48.8158,48.8765,4000.0
2013-09-06 11:30:00,80.43,80.43,80.43,80.43,200.0,48.7976,48.7976,48.7976,48.7976,200.0
2013-09-06 12:00:00,80.48,80.48,80.37,80.41,6300.0,48.8279,48.8279,48.7612,48.7855,6300.0
2013-09-06 12:30:00,80.5,80.5,80.5,80.5,200.0,48.8401,48.8401,48.8401,48.8401,200.0
2013-09-06 13:00:00,80.5,80.5,80.5,80.5,0.0,48.8401,48.8401,48.8401,48.8401,0.0
2013-09-06 13:30:00,80.56,80.56,80.4,80.44,1000.0,48.8765,48.8765,48.7794,48.8037,1000.0
2013-09-06 14:00:00,80.4,80.4,80.24,80.24,2800.0,48.7794,48.7794,48.6823,48.6823,2800.0
2013-09-06 14:30:00,80.25,80.27,80.19,80.27,1000.0,48.6884,48.7005,48.652,48.7005,1000.0
2013-09-06 15:00:00,80.32,80.32,80.3,80.3,400.0,48.7309,48.7309,48.7187,48.7187,400.0
2013-09-06 15:30:00,80.26,80.26,80.11,80.11,1000.0,48.6945,48.6945,48.6035,48.6035,1000.0
2013-09-09 09:30:00,80.88,80.88,80.5,80.66,8000.0,49.0706,49.0706,48.8401,48.9371,8000.0
2013-09-09 10:00:00,80.65,80.65,80.48,80.53,1100.0,48.9311,48.9311,48.8279,48.8583,1100.0
2013-09-09 10:30:00,80.6,80.6,80.56,80.6,1100.0,48.9007,48.9007,48.8765,48.9007,1100.0
2013-09-09 11:00:00,80.5,80.67,80.45,80.59,118100.0,48.8401,48.9432,48.8097,48.8947,118100.0
2013-09-09 11:30:00,80.51,80.59,80.43,80.5,30000.0,48.8461,48.8947,48.7976,48.8401,30000.0
2013-09-09 12:00:00,80.41,80.64,80.41,80.59,10800.0,48.7855,48.925,48.7855,48.8947,10800.0
2013-09-09 12:30:00,80.41,80.54,80.34,80.34,800.0,48.7855,48.8643,48.743,48.743,800.0
2013-09-09 13:00:00,80.36,80.42,80.34,80.42,3300.0,48.7551,48.7915,48.743,48.7915,3300.0
2013-09-09 13:30:00,80.45,80.7,80.43,80.68,6400.0,48.8097,48.9614,48.7976,48.9493,6400.0
2013-09-09 14:00:00,80.43,80.71,80.43,80.47,1400.0,48.7976,48.9675,48.7976,48.8219,1400.0
2013-09-09 14:30:00,80.55,80.55,80.38,80.38,300.0,48.8704,48.8704,48.7673,48.7673,300.0
2013-09-09 15:00:00,80.46,80.5,80.42,80.45,2100.0,48.8158,48.8401,48.7915,48.8097,2100.0
2013-09-09 15:30:00,80.5,80.5,80.26,80.26,15500.0,48.8401,48.8401,48.6945,48.6945,15500.0
2013-09-10 09:30:00,80.39,80.39,80.16,80.16,1800.0,48.7733,48.7733,48.6338,48.6338,1800.0
2013-09-10 10:00:00,80.0,80.13,80.0,80.09,1400.0,48.5367,48.6156,48.5367,48.5913,1400.0
2013-09-10 10:30:00,80.1,80.22,80.1,80.22,2200.0,48.5974,48.6702,48.5974,48.6702,2200.0
2013-09-10 11:00:00,80.16,80.16,80.15,80.15,500.0,48.6338,48.6338,48.6277,48.6277,500.0
2013-09-10 11:30:00,80.24,80.37,80.2,80.29,3200.0,48.6823,48.7612,48.6581,48.7127,3200.0
2013-09-10 12:00:00,80.35,80.35,80.35,80.35,400.0,48.7491,48.7491,48.7491,48.7491,400.0
2013-09-10 12:30:00,80.38,80.49,80.37,80.38,1700.0,48.7673,48.834,48.7612,48.7673,1700.0
2013-09-10 13:00:00,80.63,80.63,80.3,80.3,200.0,48.9189,48.9189,48.7187,48.7187,200.0
2013-09-10 13:30:00,80.15,80.15,80.01,80.01,300.0,48.6277,48.6277,48.5428,48.5428,300.0
2013-09-10 14:00:00,80.07,80.15,80.06,80.06,600.0,48.5792,48.6277,48.5731,48.5731,600.0
2013-09-10 14:30:00,80.08,80.1,80.01,80.1,1000.0,48.5852,48.5974,48.5428,48.5974,1000.0
2013-09-10 15:00:00,80.01,80.14,80.0,80.0,600.0,48.5428,48.6217,48.5367,48.5367,600.0
2013-09-10 15:30:00,80.01,80.14,79.91,79.91,3300.0,48.5428,48.6217,48.4821,48.4821,3300.0
2013-09-11 09:30:00,80.11,80.32,80.09,80.32,7900.0,48.6035,48.7309,48.5913,48.7309,7900.0
2013-09-11 10:00:00,80.38,80.38,80.16,80.17,18100.0,48.7673,48.7673,48.6338,48.6399,18100.0
2013-09-11 10:30:00,80.17,80.17,80.04,80.04,600.0,48.6399,48.6399,48.561,48.561,600.0
2013-09-11 11:00:00,80.17,80.18,80.15,80.15,16700.0,48.6399,48.6459,48.6277,48.6277,16700.0
2013-09-11 11:30:00,80.18,80.18,80.03,80.03,700.0,48.6459,48.6459,48.5549,48.5549,700.0
2013-09-11 12:00:00,80.08,80.12,79.94,79.94,12000.0,48.5852,48.6095,48.5003,48.5003,12000.0
2013-09-11 12:30:00,79.94,80.03,79.94,79.96,3800.0,48.5003,48.5549,48.5003,48.5124,3800.0
2013-09-11 13:00:00,80.17,80.32,80.15,80.32,1500.0,48.6399,48.7309,48.6277,48.7309,1500.0
2013-09-11 13:30:00,80.36,80.36,80.36,80.36,200.0,48.7551,48.7551,48.7551,48.7551,200.0
2013-09-11 14:00:00,80.36,80.36,80.26,80.26,2300.0,48.7551,48.7551,48.6945,48.6945,2300.0
2013-09-11 14:30:00,80.29,80.39,80.29,80.39,500.0,48.7127,48.7733,48.7127,48.7733,500.0
2013-09-11 15:00:00,80.39,80.39,80.26,80.32,1500.0,48.7733,48.7733,48.6945,48.7309,1500.0
2013-09-11 15:30:00,80.32,80.43,80.32,80.43,4100.0,48.7309,48.7976,48.7309,48.7976,4100.0
2013-09-12 09:30:00,80.81,81.0,80.81,80.96,2800.0,49.0281,49.1434,49.0281,49.1192,2800.0
2013-09-12 10:00:00,80.93,80.97,80.79,80.97,700.0,49.101,49.1252,49.016,49.1252,700.0
2013-09-12 10:30:00,80.81,80.99,80.81,80.9,700.0,49.0281,49.1374,49.0281,49.0828,700.0
2013-09-12 11:00:00,80.76,80.76,80.74,80.74,200.0,48.9978,48.9978,48.9857,48.9857,200.0
2013-09-12 11:30:00,80.75,80.85,80.75,80.79,300.0,48.9917,49.0524,48.9917,49.016,300.0
2013-09-12 12:00:00,80.98,80.98,80.84,80.84,1200.0,49.1313,49.1313,49.0463,49.0463,1200.0
2013-09-12 12:30:00,80.81,80.81,80.81,80.81,600.0,49.0281,49.0281,49.0281,49.0281,600.0
2013-09-12 13:00:00,80.87,80.92,80.76,80.92,7800.0,49.0645,49.0949,48.9978,49.0949,7800.0
2013-09-12 13:30:00,80.67,80.79,80.61,80.66,8200.0,48.9432,49.016,48.9068,48.9371,8200.0
2013-09-12 14:00:00,80.73,80.8,80.68,80.7,6100.0,48.9796,49.0221,48.9493,48.9614,6100.0
2013-09-12 14:30:00,80.67,80.72,80.41,80.44,9500.0,48.9432,48.9735,48.7855,48.8037,9500.0
2013-09-12 15:00:00,80.44,80.51,80.3,80.34,64800.0,48.8037,48.8461,48.7187,48.743,64800.0
2013-09-12 15:30:00,80.31,80.4,80.2,80.29,61800.0,48.7248,48.7794,48.6581,48.7127,61800.0
2013-09-13 09:30:00,80.55,80.59,80.49,80.54,17700.0,48.8704,48.8947,48.834,48.8643,17700.0
2013-09-13 10:00:00,80.55,80.56,80.53,80.55,600.0,48.8704,48.8765,48.8583,48.8704,600.0
2013-09-13 10:30:00,80.63,80.63,80.51,80.51,400.0,48.9189,48.9189,48.8461,48.8461,400.0
2013-09-13 11:00:00,80.5,80.62,80.5,80.62,200.0,48.8401,48.9129,48.8401,48.9129,200.0
2013-09-13 11:30:00,80.61,80.61,80.61,80.61,300.0,48.9068,48.9068,48.9068,48.9068,300.0
2013-09-13 12:00:00,80.41,80.41,80.41,80.41,1100.0,48.7855,48.7855,48.7855,48.7855,1100.0
2013-09-13 12:30:00,80.41,80.41,80.41,80.41,0.0,48.7855,48.7855,48.7855,48.7855,0.0
2013-09-13 13:00:00,80.44,80.59,80.44,80.59,400.0,48.8037,48.8947,48.8037,48.8947,400.0
2013-09-13 13:30:00,80.47,80.57,80.31,80.35,1300.0,48.8219,48.8825,48.7248,48.7491,1300.0
2013-09-13 14:00:00,80.37,80.48,80.34,80.34,500.0,48.7612,48.8279,48.743,48.743,500.0
2013-09-13 14:30:00,80.45,80.45,80.35,80.35,200.0,48.8097,48.8097,48.7491,48.7491,200.0
2013-09-13 15:00:00,80.47,80.48,80.4,80.4,1100.0,48.8219,48.8279,48.7794,48.7794,1100.0
2013-09-13 15:30:00,80.41,80.45,80.41,80.43,800.0,48.7855,48.8097,48.7855,48.7976,800.0
2013-09-16 09:30:00,81.01,81.02,80.96,81.02,5800.0,49.1495,49.1556,49.1192,49.1556,5800.0
2013-09-16 10:00:00,81.04,81.04,81.01,81.01,200.0,49.1677,49.1677,49.1495,49.1495,200.0
2013-09-16 10:30:00,80.94,80.98,80.92,80.92,500.0,49.107,49.1313,49.0949,49.0949,500.0
2013-09-16 11:00:00,80.91,81.02,80.91,80.99,700.0,49.0888,49.1556,49.0888,49.1374,700.0
2013-09-16 11:30:00,80.91,80.91,80.9,80.9,800.0,49.0888,49.0888,49.0828,49.0828,800.0
2013-09-16 12:00:00,80.85,80.85,80.74,80.74,500.0,49.0524,49.0524,48.9857,48.9857,500.0
2013-09-16 12:30:00,80.53,80.55,80.53,80.55,400.0,48.8583,48.8704,48.8583,48.8704,400.0
2013-09-16 13:00:00,80.56,80.56,80.37,80.37,500.0,48.8765,48.8765,48.7612,48.7612,500.0
2013-09-16 13:30:00,80.41,80.57,80.35,80.43,2700.0,48.7855,48.8825,48.7491,48.7976,2700.0
2013-09-16 14:00:00,80.42,80.42,80.39,80.39,300.0,48.7915,48.7915,48.7733,48.7733,300.0
2013-09-16 14:30:00,80.39,80.39,80.12,80.15,27600.0,48.7733,48.7733,48.6095,48.6277,27600.0
2013-09-16 15:00:00,80.16,80.19,80.07,80.08,53400.0,48.6338,48.652,48.5792,48.5852,53400.0
2013-09-16 15:30:00,80.08,80.15,80.02,80.03,73100.0,48.5852,48.6277,48.5488,48.5549,73100.0
2013-09-17 09:30:00,80.3,80.5,80.3,80.5,5700.0,48.7187,48.8401,48.7187,48.8401,5700.0
2013-09-17 10:00:00,80.42,80.42,80.32,80.32,1000.0,48.7915,48.7915,48.7309,48.7309,1000.0
2013-09-17 10:30:00,80.2,80.24,80.17,80.24,1500.0,48.6581,48.6823,48.6399,48.6823,1500.0
2013-09-17 11:00:00,80.29,80.29,80.25,80.28,7900.0,48.7127,48.7127,48.6884,48.7066,7900.0
2013-09-17 11:30:00,80.26,80.41,80.26,80.4,4900.0,48.6945,48.7855,48.6945,48.7794,4900.0
2013-09-17 12:00:00,80.41,80.45,80.41,80.45,300.0,48.7855,48.8097,48.7855,48.8097,300.0
2013-09-17 12:30:00,80.45,80.45,80.45,80.45,0.0,48.8097,48.8097,48.8097,48.8097,0.0
2013-09-17 13:00:00,80.35,80.39,80.35,80.39,500.0,48.7491,48.7733,48.7491,48.7733,500.0
2013-09-17 13:30:00,80.46,80.46,80.38,80.42,800.0,48.8158,48.8158,48.7673,48.7915,800.0
2013-09-17 14:00:00,80.45,80.46,80.42,80.45,3100.0,48.8097,48.8158,48.7915,48.8097,3100.0
2013-09-17 14:30:00,80.45,80.5,80.42,80.47,6400.0,48.8097,48.8401,48.7915,48.8219,6400.0
2013-09-17 15:00:00,80.47,80.49,80.42,80.43,3600.0,48.8219,48.834,48.7915,48.7976,3600.0
2013-09-17 15:30:00,80.47,80.57,80.47,80.54,9200.0,48.8219,48.8825,48.8219,48.8643,9200.0
2013-09-18 09:30:00,80.46,80.74,80.46,80.6,1200.0,48.8158,48.9857,48.8158,48.9007,1200.0
2013-09-18 10:00:00,80.6,80.6,80.12,80.23,6900.0,48.9007,48.9007,48.6095,48.6763,6900.0
2013-09-18 10:30:00,80.21,80.4,80.2,80.3,12100.0,48.6641,48.7794,48.6581,48.7187,12100.0
2013-09-18 11:00:00,80.29,80.43,80.22,80.37,3500.0,48.7127,48.7976,48.6702,48.7612,3500.0
2013-09-18 11:30:00,80.37,80.37,80.37,80.37,0.0,48.7612,48.7612,48.7612,48.7612,0.0
2013-09-18 12:00:00,80.68,80.68,80.57,80.65,4400.0,48.9493,48.9493,48.8825,48.9311,4400.0
2013-09-18 12:30:00,80.65,80.65,80.65,80.65,0.0,48.9311,48.9311,48.9311,48.9311,0.0
2013-09-18 13:00:00,80.81,80.87,80.77,80.77,600.0,49.0281,49.0645,49.0039,49.0039,600.0
2013-09-18 13:30:00,80.72,80.72,80.53,80.62,5600.0,48.9735,48.9735,48.8583,48.9129,5600.0
2013-09-18 14:00:00,80.49,81.26,80.49,81.26,25200.0,48.834,49.3012,48.834,49.3012,25200.0
2013-09-18 14:30:00,81.01,81.39,80.9,81.25,9400.0,49.1495,49.38,49.0828,49.2951,9400.0
2013-09-18 15:00:00,81.5,81.85,81.47,81.64,17600.0,49.4468,49.6591,49.4286,49.5317,17600.0
2013-09-18 15:30:00,81.66,81.92,81.55,81.92,64900.0,49.5438,49.7016,49.4771,49.7016,64900.0
2013-09-19 09:30:00,81.89,81.94,81.5,81.5,28000.0,49.6834,49.7137,49.4468,49.4468,28000.0
2013-09-19 10:00:00,81.69,81.69,81.54,81.54,300.0,49.5621,49.5621,49.471,49.471,300.0
2013-09-19 10:30:00,81.54,81.54,81.54,81.54,0.0,49.471,49.471,49.471,49.471,0.0
2013-09-19 11:00:00,81.73,81.73,81.61,81.69,500.0,49.5863,49.5863,49.5135,49.5621,500.0
2013-09-19 11:30:00,81.65,81.65,81.65,81.65,200.0,49.5378,49.5378,49.5378,49.5378,200.0
2013-09-19 12:00:00,81.65,81.65,81.65,81.65,1800.0,49.5378,49.5378,49.5378,49.5378,1800.0
2013-09-19 12:30:00,81.71,81.71,81.5,81.57,29400.0,49.5742,49.5742,49.4468,49.4892,29400.0
2013-09-19 13:00:00,81.56,81.57,81.39,81.55,9700.0,49.4832,49.4892,49.38,49.4771,9700.0
2013-09-19 13:30:00,81.55,81.55,81.47,81.47,600.0,49.4771,49.4771,49.4286,49.4286,600.0
2013-09-19 14:00:00,81.47,81.47,81.47,81.47,0.0,49.4286,49.4286,49.4286,49.4286,0.0
2013-09-19 14:30:00,81.31,81.51,81.25,81.25,1100.0,49.3315,49.4528,49.2951,49.2951,1100.0
2013-09-19 15:00:00,81.52,81.52,81.26,81.5,1200.0,49.4589,49.4589,49.3012,49.4468,1200.0
2013-09-19 15:30:00,81.31,81.51,81.31,81.51,2300.0,49.3315,49.4528,49.3315,49.4528,2300.0
2013-09-20 09:30:00,81.47,81.55,81.31,81.37,5600.0,49.4286,49.4771,49.3315,49.3679,5600.0
2013-09-20 10:00:00,81.5,81.5,81.45,81.45,2500.0,49.4468,49.4468,49.4164,49.4164,2500.0
2013-09-20 10:30:00,81.45,81.49,81.43,81.46,2000.0,49.4164,49.4407,49.4043,49.4225,2000.0
2013-09-20 11:00:00,81.48,81.54,81.44,81.54,700.0,49.4346,49.471,49.4104,49.471,700.0
2013-09-20 11:30:00,81.59,81.59,81.51,81.53,700.0,49.5014,49.5014,49.4528,49.465,700.0
2013-09-20 12:00:00,81.57,81.65,81.57,81.65,300.0,49.4892,49.5378,49.4892,49.5378,300.0
2013-09-20 12:30:00,81.65,81.65,81.65,81.65,200.0,49.5378,49.5378,49.5378,49.5378,200.0
2013-09-20 13:00:00,81.65,81.65,81.65,81.65,0.0,49.5378,49.5378,49.5378,49.5378,0.0
2013-09-20 13:30:00,81.7,81.86,81.7,81.84,4400.0,49.5681,49.6652,49.5681,49.6531,4400.0
2013-09-20 14:00:00,81.86,81.89,81.7,81.71,10200.0,49.6652,49.6834,49.5681,49.5742,10200.0
2013-09-20 14:30:00,81.67,81.73,81.55,81.72,4800.0,49.5499,49.5863,49.4771,49.5803,4800.0
2013-09-20 15:00:00,81.67,81.75,81.56,81.59,1700.0,49.5499,49.5985,49.4832,49.5014,1700.0
2013-09-20 15:30:00,81.69,81.7,81.69,81.7,800.0,49.5621,49.5681,49.5621,49.5681,800.0
2013-09-23 09:30:00,81.53,81.7,81.53,81.7,3700.0,49.465,49.5681,49.465,49.5681,3700.0
2013-09-23 10:00:00,81.7,81.84,81.7,81.8,5400.0,49.5681,49.6531,49.5681,49.6288,5400.0
2013-09-23 10:30:00,81.66,81.82,81.66,81.7,900.0,49.5438,49.6409,49.5438,49.5681,900.0
2013-09-23 11:00:00,81.79,81.79,81.79,81.79,200.0,49.6227,49.6227,49.6227,49.6227,200.0
2013-09-23 11:30:00,81.86,81.86,81.7,81.82,8900.0,49.6652,49.6652,49.5681,49.6409,8900.0
2013-09-23 12:00:00,81.82,81.82,81.72,81.74,3800.0,49.6409,49.6409,49.5803,49.5924,3800.0
2013-09-23 12:30:00,81.75,81.85,81.72,81.8,7000.0,49.5985,49.6591,49.5803,49.6288,7000.0
2013-09-23 13:00:00,81.79,81.79,81.75,81.75,200.0,49.6227,49.6227,49.5985,49.5985,200.0
2013-09-23 13:30:00,81.74,81.81,81.67,81.74,4600.0,49.5924,49.6349,49.5499,49.5924,4600.0
2013-09-23 14:00:00,81.7,81.83,81.65,81.65,4500.0,49.5681,49.647,49.5378,49.5378,4500.0
2013-09-23 14:30:00,81.67,81.68,81.67,81.68,400.0,49.5499,49.556,49.5499,49.556,400.0
2013-09-23 15:00:00,81.69,81.97,81.69,81.97,1600.0,49.5621,49.7319,49.5621,49.7319,1600.0
2013-09-23 15:30:00,81.92,81.92,81.83,81.86,1500.0,49.7016,49.7016,49.647,49.6652,1500.0
2013-09-24 09:30:00,82.04,82.2,82.04,82.2,4900.0,49.7744,49.8715,49.7744,49.8715,4900.0
2013-09-24 10:00:00,82.22,82.33,82.2,82.33,25500.0,49.8836,49.9503,49.8715,49.9503,25500.0
2013-09-24 10:30:00,82.34,82.44,82.29,82.4,10500.0,49.9564,50.0171,49.9261,49.9928,10500.0
2013-09-24 11:00:00,82.43,82.45,82.33,82.39,3600.0,50.011,50.0231,49.9503,49.9867,3600.0
2013-09-24 11:30:00,82.43,82.53,82.43,82.5,1800.0,50.011,50.0717,50.011,50.0535,1800.0
2013-09-24 12:00:00,82.48,82.57,82.48,82.53,57600.0,50.0414,50.096,50.0414,50.0717,57600.0
2013-09-24 12:30:00,82.59,82.59,82.55,82.58,6900.0,50.1081,50.1081,50.0838,50.102,6900.0
2013-09-24 13:00:00,82.6,82.73,82.57,82.67,5800.0,50.1142,50.193,50.096,50.1566,5800.0
2013-09-24 13:30:00,82.69,82.69,82.62,82.65,6200.0,50.1688,50.1688,50.1263,50.1445,6200.0
2013-09-24 14:00:00,82.61,82.61,82.58,82.58,300.0,50.1202,50.1202,50.102,50.102,300.0
2013-09-24 14:30:00,82.7,82.7,82.7,82.7,100.0,50.1748,50.1748,50.1748,50.1748,100.0
2013-09-24 15:00:00,82.63,82.77,82.63,82.67,8600.0,50.1324,50.2173,50.1324,50.1566,8600.0
2013-09-24 15:30:00,82.68,82.76,82.68,82.68,2500.0,50.1627,50.2112,50.1627,50.1627,2500.0
2013-09-25 09:30:00,82.79,82.79,82.52,82.55,27400.0,50.2294,50.2294,50.0656,50.0838,27400.0
2013-09-25 10:00:00,82.62,82.63,82.61,82.63,2200.0,50.1263,50.1324,50.1202,50.1324,2200.0
2013-09-25 10:30:00,82.65,82.71,82.55,82.71,6500.0,50.1445,50.1809,50.0838,50.1809,6500.0
2013-09-25 11:00:00,82.6,82.75,82.6,82.71,800.0,50.1142,50.2052,50.1142,50.1809,800.0
2013-09-25 11:30:00,82.73,82.82,82.71,82.82,4200.0,50.193,50.2476,50.1809,50.2476,4200.0
2013-09-25 12:00:00,82.86,82.89,82.86,82.88,4300.0,50.2719,50.2901,50.2719,50.284,4300.0
2013-09-25 12:30:00,82.87,82.87,82.83,82.83,3800.0,50.278,50.278,50.2537,50.2537,3800.0
2013-09-25 13:00:00,82.84,82.84,82.79,82.8,1200.0,50.2598,50.2598,50.2294,50.2355,1200.0
2013-09-25 13:30:00,82.96,82.99,82.96,82.99,300.0,50.3326,50.3508,50.3326,50.3508,300.0
2013-09-25 14:00:00,82.94,82.94,82.74,82.89,1300.0,50.3204,50.3204,50.1991,50.2901,1300.0
2013-09-25 14:30:00,82.97,82.97,82.88,82.88,1400.0,50.3386,50.3386,50.284,50.284,1400.0
2013-09-25 15:00:00,82.95,83.07,82.89,82.91,4700.0,50.3265,50.3993,50.2901,50.3022,4700.0
2013-09-25 15:30:00,82.91,82.97,82.87,82.87,2000.0,50.3022,50.3386,50.278,50.278,2000.0
2013-09-26 09:30:00,82.6,82.83,82.57,82.62,7300.0,50.1142,50.2537,50.096,50.1263,7300.0
2013-09-26 10:00:00,82.62,82.67,82.62,82.62,6500.0,50.1263,50.1566,50.1263,50.1263,6500.0
2013-09-26 10:30:00,82.67,82.7,82.67,82.69,2300.0,50.1566,50.1748,50.1566,50.1688,2300.0
2013-09-26 11:00:00,82.69,82.69,82.69,82.69,0.0,50.1688,50.1688,50.1688,50.1688,0.0
2013-09-26 11:30:00,82.69,82.69,82.69,82.69,0.0,50.1688,50.1688,50.1688,50.1688,0.0
2013-09-26 12:00:00,82.75,82.75,82.61,82.64,14600.0,50.2052,50.2052,50.1202,50.1384,14600.0
2013-09-26 12:30:00,82.67,82.73,82.67,82.67,6900.0,50.1566,50.193,50.1566,50.1566,6900.0
2013-09-26 13:00:00,82.65,82.66,82.55,82.66,20800.0,50.1445,50.1506,50.0838,50.1506,20800.0
2013-09-26 13:30:00,82.73,82.73,82.68,82.71,900.0,50.193,50.193,50.1627,50.1809,900.0
2013-09-26 14:00:00,82.68,82.68,82.53,82.53,800.0,50.1627,50.1627,50.0717,50.0717,800.0
2013-09-26 14:30:00,82.7,82.7,82.68,82.68,400.0,50.1748,50.1748,50.1627,50.1627,400.0
2013-09-26 15:00:00,82.58,82.76,82.56,82.76,7500.0,50.102,50.2112,50.0899,50.2112,7500.0
2013-09-26 15:30:00,82.73,82.73,82.65,82.65,1000.0,50.193,50.193,50.1445,50.1445,1000.0
2013-09-27 09:30:00,82.4,82.64,82.4,82.64,7200.0,49.9928,50.1384,49.9928,50.1384,7200.0
2013-09-27 10:00:00,82.68,82.68,82.61,82.61,3000.0,50.1627,50.1627,50.1202,50.1202,3000.0
2013-09-27 10:30:00,82.54,82.61,82.49,82.49,2700.0,50.0778,50.1202,50.0474,50.0474,2700.0
2013-09-27 11:00:00,82.52,82.63,82.52,82.63,68900.0,50.0656,50.1324,50.0656,50.1324,68900.0
2013-09-27 11:30:00,82.61,82.66,82.6,82.66,4100.0,50.1202,50.1506,50.1142,50.1506,4100.0
2013-09-27 12:00:00,82.6,82.63,82.57,82.57,1300.0,50.1142,50.1324,50.096,50.096,1300.0
2013-09-27 12:30:00,82.57,82.57,82.57,82.57,0.0,50.096,50.096,50.096,50.096,0.0
2013-09-27 13:00:00,82.66,82.66,82.64,82.64,3200.0,50.1506,50.1506,50.1384,50.1384,3200.0
2013-09-27 13:30:00,82.7,82.77,82.6,82.77,2700.0,50.1748,50.2173,50.1142,50.2173,2700.0
2013-09-27 14:00:00,82.75,82.79,82.7,82.76,59100.0,50.2052,50.2294,50.1748,50.2112,59100.0
2013-09-27 14:30:00,82.76,82.79,82.69,82.69,25900.0,50.2112,50.2294,50.1688,50.1688,25900.0
2013-09-27 15:00:00,82.62,82.66,82.56,82.56,2000.0,50.1263,50.1506,50.0899,50.0899,2000.0
2013-09-27 15:30:00,82.65,82.66,82.53,82.53,4100.0,50.1445,50.1506,50.0717,50.0717,4100.0
2013-09-30 09:30:00,82.18,82.27,82.06,82.23,2100.0,50.0655,50.1203,49.9924,50.0959,2100.0
2013-09-30 10:00:00,82.27,82.27,82.0,82.0,1000.0,50.1203,50.1203,49.9558,49.9558,1000.0
2013-09-30 10:30:00,81.88,81.98,81.86,81.91,1200.0,49.8827,49.9436,49.8705,49.901,1200.0
2013-09-30 11:00:00,82.0,82.0,81.93,81.93,200.0,49.9558,49.9558,49.9132,49.9132,200.0
2013-09-30 11:30:00,82.03,82.08,82.03,82.03,700.0,49.9741,50.0046,49.9741,49.9741,700.0
2013-09-30 12:00:00,81.92,82.06,81.92,82.06,200.0,49.9071,49.9924,49.9071,49.9924,200.0
2013-09-30 12:30:00,81.88,81.91,81.88,81.91,800.0,49.8827,49.901,49.8827,49.901,800.0
2013-09-30 13:00:00,81.9,81.93,81.88,81.88,2000.0,49.8949,49.9132,49.8827,49.8827,2000.0
2013-09-30 13:30:00,81.93,82.06,81.92,82.0,3200.0,49.9132,49.9924,49.9071,49.9558,3200.0
2013-09-30 14:00:00,82.0,82.15,81.97,81.97,12500.0,49.9558,50.0472,49.9376,49.9376,12500.0
2013-09-30 14:30:00,81.96,82.06,81.96,82.05,1300.0,49.9315,49.9924,49.9315,49.9863,1300.0
2013-09-30 15:00:00,82.02,82.18,81.9,81.92,3200.0,49.968,50.0655,49.8949,49.9071,3200.0
2013-09-30 15:30:00,81.91,82.06,81.91,81.99,199900.0,49.901,49.9924,49.901,49.9497,199900.0
2013-10-01 09:30:00,81.86,81.9,81.81,81.83,1500.0,49.8705,49.8949,49.8401,49.8523,1500.0
2013-10-01 10:00:00,81.82,81.89,81.82,81.89,3200.0,49.8462,49.8888,49.8462,49.8888,3200.0
2013-10-01 10:30:00,82.01,82.01,81.8,81.93,400.0,49.9619,49.9619,49.834,49.9132,400.0
2013-10-01 11:00:00,81.86,81.86,81.82,81.82,700.0,49.8705,49.8705,49.8462,49.8462,700.0
2013-10-01 11:30:00,81.88,81.9,81.88,81.89,1300.0,49.8827,49.8949,49.8827,49.8888,1300.0
2013-10-01 12:00:00,81.91,81.92,81.83,81.92,1500.0,49.901,49.9071,49.8523,49.9071,1500.0
2013-10-01 12:30:00,81.92,81.92,81.92,81.92,0.0,49.9071,49.9071,49.9071,49.9071,0.0
2013-10-01 13:00:00,81.94,81.94,81.9,81.94,700.0,49.9193,49.9193,49.8949,49.9193,700.0
2013-10-01 13:30:00,81.86,81.86,81.83,81.85,400.0,49.8705,49.8705,49.8523,49.8644,400.0
2013-10-01 14:00:00,81.92,81.92,81.81,81.81,700.0,49.9071,49.9071,49.8401,49.8401,700.0
2013-10-01 14:30:00,81.8,81.82,81.76,81.76,2600.0,49.834,49.8462,49.8096,49.8096,2600.0
2013-10-01 15:00:00,81.77,81.91,81.76,81.8,20300.0,49.8157,49.901,49.8096,49.834,20300.0
2013-10-01 15:30:00,81.75,81.9,81.75,81.9,10100.0,49.8035,49.8949,49.8035,49.8949,10100.0
2013-10-02 09:30:00,82.04,82.11,82.02,82.03,80600.0,49.9802,50.0228,49.968,49.9741,80600.0
2013-10-02 10:00:00,82.03,82.06,81.97,82.02,320200.0,49.9741,49.9924,49.9376,49.968,320200.0
2013-10-02 10:30:00,82.02,82.08,82.02,82.03,238700.0,49.968,50.0046,49.968,49.9741,238700.0
2013-10-02 11:00:00,82.03,82.11,82.03,82.11,24700.0,49.9741,50.0228,49.9741,50.0228,24700.0
2013-10-02 11:30:00,82.07,82.1,82.05,82.06,2400.0,49.9985,50.0168,49.9863,49.9924,2400.0
2013-10-02 12:00:00,82.04,82.06,82.0,82.05,9900.0,49.9802,49.9924,49.9558,49.9863,9900.0
2013-10-02 12:30:00,82.01,82.07,82.01,82.01,1700.0,49.9619,49.9985,49.9619,49.9619,1700.0
2013-10-02 13:00:00,82.03,82.11,81.92,82.07,6400.0,49.9741,50.0228,49.9071,49.9985,6400.0
2013-10-02 13:30:00,82.04,82.05,81.99,82.01,2000.0,49.9802,49.9863,49.9497,49.9619,2000.0
2013-10-02 14:00:00,82.06,82.1,81.98,82.05,1300.0,49.9924,50.0168,49.9436,49.9863,1300.0
2013-10-02 14:30:00,82.05,82.05,82.02,82.02,800.0,49.9863,49.9863,49.968,49.968,800.0
2013-10-02 15:00:00,82.02,82.09,82.02,82.06,1600.0,49.968,50.0107,49.968,49.9924,1600.0
2013-10-02 15:30:00,82.03,82.11,82.02,82.1,11100.0,49.9741,50.0228,49.968,50.0168,11100.0
2013-10-03 09:30:00,81.98,82.03,81.98,82.03,2200.0,49.9436,49.9741,49.9436,49.9741,2200.0
2013-10-03 10:00:00,82.06,82.16,82.05,82.12,19200.0,49.9924,50.0533,49.9863,50.0289,19200.0
2013-10-03 10:30:00,82.18,82.3,82.18,82.26,22600.0,50.0655,50.1386,50.0655,50.1142,22600.0
2013-10-03 11:00:00,82.22,82.3,82.19,82.19,1600.0,50.0899,50.1386,50.0716,50.0716,1600.0
2013-10-03 11:30:00,82.19,82.27,82.18,82.26,2200.0,50.0716,50.1203,50.0655,50.1142,2200.0
2013-10-03 12:00:00,82.31,82.35,82.22,82.22,4400.0,50.1447,50.1691,50.0899,50.0899,4400.0
2013-10-03 12:30:00,82.24,82.24,82.18,82.2,1300.0,50.102,50.102,50.0655,50.0777,1300.0
2013-10-03 13:00:00,82.2,82.2,82.2,82.2,200.0,50.0777,50.0777,50.0777,50.0777,200.0
2013-10-03 13:30:00,82.19,82.22,82.13,82.22,900.0,50.0716,50.0899,50.035,50.0899,900.0
2013-10-03 14:00:00,82.17,82.22,82.09,82.09,2700.0,50.0594,50.0899,50.0107,50.0107,2700.0
2013-10-03 14:30:00,82.1,82.1,82.1,82.1,1600.0,50.0168,50.0168,50.0168,50.0168,1600.0
2013-10-03 15:00:00,82.12,82.15,82.11,82.11,300.0,50.0289,50.0472,50.0228,50.0228,300.0
2013-10-03 15:30:00,82.14,82.17,81.97,81.97,5500.0,50.0411,50.0594,49.9376,49.9376,5500.0
2013-10-04 09:30:00,81.99,81.99,81.92,81.92,5400.0,49.9497,49.9497,49.9071,49.9071,5400.0
2013-10-04 10:00:00,81.91,81.91,81.89,81.89,300.0,49.901,49.901,49.8888,49.8888,300.0
2013-10-04 10:30:00,81.87,81.91,81.87,81.91,900.0,49.8766,49.901,49.8766,49.901,900.0
2013-10-04 11:00:00,81.98,81.98,81.98,81.98,200.0,49.9436,49.9436,49.9436,49.9436,200.0
2013-10-04 11:30:00,81.98,81.98,81.78,81.78,17300.0,49.9436,49.9436,49.8218,49.8218,17300.0
2013-10-04 12:00:00,81.78,81.78,81.78,81.78,0.0,49.8218,49.8218,49.8218,49.8218,0.0
2013-10-04 12:30:00,81.81,81.81,81.81,81.81,100.0,49.8401,49.8401,49.8401,49.8401,100.0
2013-10-04 13:00:00,81.81,81.81,81.81,81.81,100.0,49.8401,49.8401,49.8401,49.8401,100.0
2013-10-04 13:30:00,81.81,81.81,81.81,81.81,0.0,49.8401,49.8401,49.8401,49.8401,0.0
2013-10-04 14:00:00,81.84,81.94,81.84,81.94,400.0,49.8584,49.9193,49.8584,49.9193,400.0
2013-10-04 14:30:00,81.94,81.94,81.94,81.94,0.0,49.9193,49.9193,49.9193,49.9193,0.0
2013-10-04 15:00:00,81.87,81.95,81.85,81.86,1300.0,49.8766,49.9254,49.8644,49.8705,1300.0
2013-10-04 15:30:00,81.92,82.04,81.89,82.03,10000.0,49.9071,49.9802,49.8888,49.9741,10000.0
2013-10-07 09:30:00,82.07,82.2,82.07,82.1,6200.0,49.9985,50.0777,49.9985,50.0168,6200.0
2013-10-07 10:00:00,82.15,82.15,82.13,82.13,700.0,50.0472,50.0472,50.035,50.035,700.0
2013-10-07 10:30:00,82.14,82.14,82.14,82.14,400.0,50.0411,50.0411,50.0411,50.0411,400.0
2013-10-07 11:00:00,82.08,82.18,82.08,82.18,1200.0,50.0046,50.0655,50.0046,50.0655,1200.0
2013-10-07 11:30:00,82.1,82.1,82.1,82.1,100.0,50.0168,50.0168,50.0168,50.0168,100.0
2013-10-07 12:00:00,82.1,82.12,82.1,82.12,4100.0,50.0168,50.0289,50.0168,50.0289,4100.0
2013-10-07 12:30:00,82.12,82.12,82.09,82.09,700.0,50.0289,50.0289,50.0107,50.0107,700.0
2013-10-07 13:00:00,82.09,82.15,82.09,82.1,2200.0,50.0107,50.0472,50.0107,50.0168,2200.0
2013-10-07 13:30:00,82.13,82.16,82.13,82.16,800.0,50.035,50.0533,50.035,50.0533,800.0
2013-10-07 14:00:00,82.15,82.15,82.1,82.15,8100.0,50.0472,50.0472,50.0168,50.0472,8100.0
2013-10-07 14:30:00,82.15,82.15,82.1,82.11,700.0,50.0472,50.0472,50.0168,50.0228,700.0
2013-10-07 15:00:00,82.1,82.15,82.07,82.11,6000.0,50.0168,50.0472,49.9985,50.0228,6000.0
2013-10-07 15:30:00,82.07,82.15,82.07,82.11,2700.0,49.9985,50.0472,49.9985,50.0228,2700.0
2013-10-08 09:30:00,82.11,82.18,82.11,82.18,1100.0,50.0228,50.0655,50.0228,50.0655,1100.0
2013-10-08 10:00:00,82.18,82.18,82.18,82.18,0.0,50.0655,50.0655,50.0655,50.0655,0.0
2013-10-08 10:30:00,82.13,82.15,82.11,82.13,47100.0,50.035,50.0472,50.0228,50.035,47100.0
2013-10-08 11:00:00,82.14,82.14,82.09,82.09,4000.0,50.0411,50.0411,50.0107,50.0107,4000.0
2013-10-08 11:30:00,82.12,82.3,82.12,82.25,8900.0,50.0289,50.1386,50.0289,50.1081,8900.0
2013-10-08 12:00:00,82.17,82.21,82.14,82.14,400.0,50.0594,50.0838,50.0411,50.0411,400.0
2013-10-08 12:30:00,82.23,82.23,82.13,82.13,500.0,50.0959,50.0959,50.035,50.035,500.0
2013-10-08 13:00:00,82.23,82.23,82.16,82.16,300.0,50.0959,50.0959,50.0533,50.0533,300.0
2013-10-08 13:30:00,82.21,82.25,82.15,82.15,31600.0,50.0838,50.1081,50.0472,50.0472,31600.0
2013-10-08 14:00:00,82.13,82.15,82.13,82.14,11300.0,50.035,50.0472,50.035,50.0411,11300.0
2013-10-08 14:30:00,82.12,82.22,82.12,82.15,1200.0,50.0289,50.0899,50.0289,50.0472,1200.0
2013-10-08 15:00:00,82.2,82.2,82.2,82.2,900.0,50.0777,50.0777,50.0777,50.0777,900.0
2013-10-08 15:30:00,82.21,82.27,82.13,82.14,50300.0,50.0838,50.1203,50.035,50.0411,50300.0
2013-10-09 09:30:00,82.06,82.09,82.04,82.09,2200.0,49.9924,50.0107,49.9802,50.0107,2200.0
2013-10-09 10:00:00,82.15,82.15,81.94,81.94,8800.0,50.0472,50.0472,49.9193,49.9193,8800.0
2013-10-09 10:30:00,81.97,82.0,81.97,82.0,600.0,49.9376,49.9558,49.9376,49.9558,600.0
2013-10-09 11:00:00,82.08,82.08,82.01,82.03,700.0,50.0046,50.0046,49.9619,49.9741,700.0
2013-10-09 11:30:00,82.12,82.12,82.0,82.0,7300.0,50.0289,50.0289,49.9558,49.9558,7300.0
2013-10-09 12:00:00,82.0,82.0,82.0,82.0,0.0,49.9558,49.9558,49.9558,49.9558,0.0
2013-10-09 12:30:00,81.91,81.91,81.91,81.91,200.0,49.901,49.901,49.901,49.901,200.0
2013-10-09 13:00:00,82.08,82.08,81.95,81.95,300.0,50.0046,50.0046,49.9254,49.9254,300.0
2013-10-09 13:30:00,81.88,81.95,81.86,81.95,900.0,49.8827,49.9254,49.8705,49.9254,900.0
2013-10-09 14:00:00,81.88,82.07,81.88,82.07,500.0,49.8827,49.9985,49.8827,49.9985,500.0
2013-10-09 14:30:00,82.05,82.11,82.02,82.11,1000.0,49.9863,50.0228,49.968,50.0228,1000.0
2013-10-09 15:00:00,82.07,82.07,81.94,81.94,600.0,49.9985,49.9985,49.9193,49.9193,600.0
2013-10-09 15:30:00,81.94,82.01,81.83,81.96,5400.0,49.9193,49.9619,49.8523,49.9315,5400.0
2013-10-10 09:30:00,81.66,81.75,81.55,81.55,1700.0,49.7487,49.8035,49.6817,49.6817,1700.0
2013-10-10 10:00:00,81.63,81.63,81.63,81.63,300.0,49.7304,49.7304,49.7304,49.7304,300.0
2013-10-10 10:30:00,81.57,81.65,81.57,81.63,38300.0,49.6939,49.7426,49.6939,49.7304,38300.0
2013-10-10 11:00:00,81.64,81.65,81.6,81.64,18900.0,49.7365,49.7426,49.7121,49.7365,18900.0
2013-10-10 11:30:00,81.64,81.65,81.56,81.56,7200.0,49.7365,49.7426,49.6878,49.6878,7200.0
2013-10-10 12:00:00,81.64,81.64,81.64,81.64,200.0,49.7365,49.7365,49.7365,49.7365,200.0
2013-10-10 12:30:00,81.64,81.7,81.64,81.7,15200.0,49.7365,49.7731,49.7365,49.7731,15200.0
2013-10-10 13:00:00,81.87,81.96,81.7,81.86,20100.0,49.8766,49.9315,49.7731,49.8705,20100.0
2013-10-10 13:30:00,81.96,82.15,81.96,82.03,14900.0,49.9315,50.0472,49.9315,49.9741,14900.0
2013-10-10 14:00:00,82.06,82.13,82.05,82.05,400.0,49.9924,50.035,49.9863,49.9863,400.0
2013-10-10 14:30:00,82.0,82.19,82.0,82.19,400.0,49.9558,50.0716,49.9558,50.0716,400.0
2013-10-10 15:00:00,82.06,82.06,81.98,81.98,2100.0,49.9924,49.9924,49.9436,49.9436,2100.0
2013-10-10 15:30:00,82.09,82.21,82.06,82.21,9200.0,50.0107,50.0838,49.9924,50.0838,9200.0
2013-10-11 09:30:00,82.47,82.69,82.39,82.5,15000.0,50.2422,50.3762,50.1934,50.2604,15000.0
2013-10-11 10:00:00,82.61,82.61,82.38,82.56,1500.0,50.3275,50.3275,50.1873,50.297,1500.0
2013-10-11 10:30:00,82.49,82.49,82.49,82.49,100.0,50.2543,50.2543,50.2543,50.2543,100.0
2013-10-11 11:00:00,82.53,82.69,82.52,82.55,13000.0,50.2787,50.3762,50.2726,50.2909,13000.0
2013-10-11 11:30:00,82.54,82.68,82.38,82.38,16300.0,50.2848,50.3701,50.1873,50.1873,16300.0
2013-10-11 12:00:00,82.38,82.42,82.38,82.4,600.0,50.1873,50.2117,50.1873,50.1995,600.0
2013-10-11 12:30:00,82.36,82.39,82.36,82.36,300.0,50.1751,50.1934,50.1751,50.1751,300.0
2013-10-11 13:00:00,82.29,82.29,82.2,82.24,5700.0,50.1325,50.1325,50.0777,50.102,5700.0
2013-10-11 13:30:00,82.33,82.34,82.25,82.27,1300.0,50.1569,50.163,50.1081,50.1203,1300.0
2013-10-11 14:00:00,82.25,82.33,82.25,82.33,900.0,50.1081,50.1569,50.1081,50.1569,900.0
2013-10-11 14:30:00,82.29,82.29,82.29,82.29,300.0,50.1325,50.1325,50.1325,50.1325,300.0
2013-10-11 15:00:00,82.2,82.2,82.17,82.18,400.0,50.0777,50.0777,50.0594,50.0655,400.0
2013-10-11 15:30:00,82.16,82.19,82.13,82.15,2900.0,50.0533,50.0716,50.035,50.0472,2900.0
2013-10-14 09:30:00,82.04,82.04,82.04,82.04,800.0,49.9802,49.9802,49.9802,49.9802,800.0
2013-10-14 10:00:00,82.04,82.04,82.04,82.04,0.0,49.9802,49.9802,49.9802,49.9802,0.0
2013-10-14 10:30:00,82.17,82.17,82.17,82.17,400.0,50.0594,50.0594,50.0594,50.0594,400.0
2013-10-14 11:00:00,82.33,82.33,82.12,82.12,1000.0,50.1569,50.1569,50.0289,50.0289,1000.0
2013-10-14 11:30:00,82.14,82.14,82.1,82.12,1700.0,50.0411,50.0411,50.0168,50.0289,1700.0
2013-10-14 12:00:00,82.11,82.11,82.1,82.1,700.0,50.0228,50.0228,50.0168,50.0168,700.0
2013-10-14 12:30:00,82.1,82.1,81.94,81.94,500.0,50.0168,50.0168,49.9193,49.9193,500.0
2013-10-14 13:00:00,81.93,81.95,81.67,81.67,6000.0,49.9132,49.9254,49.7548,49.7548,6000.0
2013-10-14 13:30:00,81.67,81.67,81.67,81.67,0.0,49.7548,49.7548,49.7548,49.7548,0.0
2013-10-14 14:00:00,81.73,81.86,81.73,81.86,1300.0,49.7913,49.8705,49.7913,49.8705,1300.0
2013-10-14 14:30:00,81.73,81.92,81.69,81.92,900.0,49.7913,49.9071,49.767,49.9071,900.0
2013-10-14 15:00:00,81.74,81.89,81.7,81.89,700.0,49.7974,49.8888,49.7731,49.8888,700.0
2013-10-14 15:30:00,81.74,81.91,81.68,81.7,7400.0,49.7974,49.901,49.7609,49.7731,7400.0
2013-10-15 09:30:00,82.03,82.21,82.03,82.18,2100.0,49.9741,50.0838,49.9741,50.0655,2100.0
2013-10-15 10:00:00,82.18,82.18,82.03,82.05,500.0,50.0655,50.0655,49.9741,49.9863,500.0
2013-10-15 10:30:00,82.05,82.14,81.98,82.0,1300.0,49.9863,50.0411,49.9436,49.9558,1300.0
2013-10-15 11:00:00,82.0,82.0,81.93,81.95,900.0,49.9558,49.9558,49.9132,49.9254,900.0
2013-10-15 11:30:00,81.95,81.95,81.95,81.95,0.0,49.9254,49.9254,49.9254,49.9254,0.0
2013-10-15 12:00:00,81.93,81.93,81.87,81.93,26200.0,49.9132,49.9132,49.8766,49.9132,26200.0
2013-10-15 12:30:00,81.92,81.93,81.92,81.93,500.0,49.9071,49.9132,49.9071,49.9132,500.0
2013-10-15 13:00:00,81.92,81.92,81.87,81.87,900.0,49.9071,49.9071,49.8766,49.8766,900.0
2013-10-15 13:30:00,81.86,81.94,81.86,81.88,700.0,49.8705,49.9193,49.8705,49.8827,700.0
2013-10-15 14:00:00,81.82,81.89,81.8,81.8,1300.0,49.8462,49.8888,49.834,49.834,1300.0
2013-10-15 14:30:00,81.87,81.98,81.87,81.89,3100.0,49.8766,49.9436,49.8766,49.8888,3100.0
2013-10-15 15:00:00,81.87,81.87,81.87,81.87,200.0,49.8766,49.8766,49.8766,49.8766,200.0
2013-10-15 15:30:00,81.91,81.92,81.77,81.77,2300.0,49.901,49.9071,49.8157,49.8157,2300.0
2013-10-16 09:30:00,81.91,81.91,81.72,81.84,2100.0,49.901,49.901,49.7852,49.8584,2100.0
2013-10-16 10:00:00,81.77,81.89,81.77,81.88,3700.0,49.8157,49.8888,49.8157,49.8827,3700.0
2013-10-16 10:30:00,81.83,81.83,81.83,81.83,800.0,49.8523,49.8523,49.8523,49.8523,800.0
2013-10-16 11:00:00,81.83,81.97,81.79,81.97,3200.0,49.8523,49.9376,49.8279,49.9376,3200.0
2013-10-16 11:30:00,82.01,82.15,82.01,82.13,3300.0,49.9619,50.0472,49.9619,50.035,3300.0
2013-10-16 12:00:00,82.05,82.15,82.05,82.12,500.0,49.9863,50.0472,49.9863,50.0289,500.0
2013-10-16 12:30:00,82.17,82.3,82.17,82.29,2700.0,50.0594,50.1386,50.0594,50.1325,2700.0
2013-10-16 13:00:00,82.23,82.36,82.21,82.32,2800.0,50.0959,50.1751,50.0838,50.1508,2800.0
2013-10-16 13:30:00,82.36,82.53,82.36,82.49,6900.0,50.1751,50.2787,50.1751,50.2543,6900.0
2013-10-16 14:00:00,82.54,82.54,82.5,82.5,2400.0,50.2848,50.2848,50.2604,50.2604,2400.0
2013-10-16 14:30:00,82.54,82.6,82.53,82.56,5800.0,50.2848,50.3214,50.2787,50.297,5800.0
2013-10-16 15:00:00,82.57,82.64,82.55,82.57,16600.0,50.3031,50.3457,50.2909,50.3031,16600.0
2013-10-16 15:30:00,82.54,82.63,82.51,82.63,44700.0,50.2848,50.3396,50.2665,50.3396,44700.0
2013-10-17 09:30:00,83.01,83.02,82.92,82.92,2700.0,50.5711,50.5772,50.5163,50.5163,2700.0
2013-10-17 10:00:00,82.95,83.12,82.95,83.11,7000.0,50.5346,50.6382,50.5346,50.6321,7000.0
2013-10-17 10:30:00,83.11,83.2,83.11,83.16,2500.0,50.6321,50.6869,50.6321,50.6625,2500.0
2013-10-17 11:00:00,83.18,83.18,83.18,83.18,100.0,50.6747,50.6747,50.6747,50.6747,100.0
2013-10-17 11:30:00,83.2,83.2,83.17,83.17,200.0,50.6869,50.6869,50.6686,50.6686,200.0
2013-10-17 12:00:00,83.09,83.09,83.09,83.09,200.0,50.6199,50.6199,50.6199,50.6199,200.0
2013-10-17 12:30:00,83.18,83.18,83.18,83.18,100.0,50.6747,50.6747,50.6747,50.6747,100.0
2013-10-17 13:00:00,83.21,83.23,83.17,83.17,400.0,50.693,50.7052,50.6686,50.6686,400.0
2013-10-17 13:30:00,83.17,83.17,83.17,83.17,5800.0,50.6686,50.6686,50.6686,50.6686,5800.0
2013-10-17 14:00:00,83.23,83.31,83.23,83.31,3800.0,50.7052,50.7539,50.7052,50.7539,3800.0
2013-10-17 14:30:00,83.29,83.36,83.27,83.36,2300.0,50.7417,50.7844,50.7295,50.7844,2300.0
2013-10-17 15:00:00,83.43,83.43,83.39,83.39,500.0,50.827,50.827,50.8026,50.8026,500.0
2013-10-17 15:30:00,83.31,83.39,83.29,83.39,2700.0,50.7539,50.8026,50.7417,50.8026,2700.0
2013-10-18 09:30:00,83.66,83.66,83.6,83.6,1800.0,50.9671,50.9671,50.9306,50.9306,1800.0
2013-10-18 10:00:00,83.64,83.64,83.45,83.45,800.0,50.9549,50.9549,50.8392,50.8392,800.0
2013-10-18 10:30:00,83.56,83.56,83.55,83.55,1200.0,50.9062,50.9062,50.9001,50.9001,1200.0
2013-10-18 11:00:00,83.57,83.61,83.56,83.61,700.0,50.9123,50.9367,50.9062,50.9367,700.0
2013-10-18 11:30:00,83.67,83.71,83.67,83.71,2800.0,50.9732,50.9976,50.9732,50.9976,2800.0
2013-10-18 12:00:00,83.69,83.74,83.69,83.72,2900.0,50.9854,51.0159,50.9854,51.0037,2900.0
2013-10-18 12:30:00,83.7,83.7,83.69,83.69,700.0,50.9915,50.9915,50.9854,50.9854,700.0
2013-10-18 13:00:00,83.69,83.69,83.56,83.56,1700.0,50.9854,50.9854,50.9062,50.9062,1700.0
2013-10-18 13:30:00,83.6,83.68,83.56,83.68,500.0,50.9306,50.9793,50.9062,50.9793,500.0
2013-10-18 14:00:00,83.67,83.7,83.62,83.7,1800.0,50.9732,50.9915,50.9428,50.9915,1800.0
2013-10-18 14:30:00,83.7,83.71,83.6,83.65,8000.0,50.9915,50.9976,50.9306,50.961,8000.0
2013-10-18 15:00:00,83.62,83.73,83.62,83.73,1200.0,50.9428,51.0098,50.9428,51.0098,1200.0
2013-10-18 15:30:00,83.7,83.7,83.61,83.61,900.0,50.9915,50.9915,50.9367,50.9367,900.0
2013-10-21 09:30:00,83.71,83.71,83.48,83.62,3200.0,50.9976,50.9976,50.8575,50.9428,3200.0
2013-10-21 10:00:00,83.52,83.54,83.48,83.48,700.0,50.8818,50.894,50.8575,50.8575,700.0
2013-10-21 10:30:00,83.35,83.55,83.3,83.55,600.0,50.7783,50.9001,50.7478,50.9001,600.0
2013-10-21 11:00:00,83.42,83.54,83.33,83.54,4300.0,50.8209,50.894,50.7661,50.894,4300.0
2013-10-21 11:30:00,83.42,83.42,83.42,83.42,100.0,50.8209,50.8209,50.8209,50.8209,100.0
2013-10-21 12:00:00,83.42,83.42,83.42,83.42,0.0,50.8209,50.8209,50.8209,50.8209,0.0
2013-10-21 12:30:00,83.42,83.42,83.42,83.42,0.0,50.8209,50.8209,50.8209,50.8209,0.0
2013-10-21 13:00:00,83.53,83.57,83.48,83.55,29100.0,50.8879,50.9123,50.8575,50.9001,29100.0
2013-10-21 13:30:00,83.55,83.64,83.5,83.57,11900.0,50.9001,50.9549,50.8697,50.9123,11900.0
2013-10-21 14:00:00,83.58,83.6,83.4,83.48,6600.0,50.9184,50.9306,50.8087,50.8575,6600.0
2013-10-21 14:30:00,83.53,83.66,83.43,83.66,29800.0,50.8879,50.9671,50.827,50.9671,29800.0
2013-10-21 15:00:00,83.61,83.67,83.59,83.62,61700.0,50.9367,50.9732,50.9245,50.9428,61700.0
2013-10-21 15:30:00,83.64,83.8,83.45,83.73,380300.0,50.9549,51.0524,50.8392,51.0098,380300.0
2013-10-22 09:30:00,84.0,84.27,84.0,84.1,3600.0,51.1743,51.3388,51.1743,51.2352,3600.0
2013-10-22 10:00:00,84.07,84.27,84.07,84.14,1900.0,51.2169,51.3388,51.2169,51.2596,1900.0
2013-10-22 10:30:00,84.16,84.19,84.16,84.19,500.0,51.2717,51.29,51.2717,51.29,500.0
2013-10-22 11:00:00,84.15,84.2,84.15,84.18,500.0,51.2656,51.2961,51.2656,51.2839,500.0
2013-10-22 11:30:00,84.2,84.25,84.2,84.24,1800.0,51.2961,51.3266,51.2961,51.3205,1800.0
2013-10-22 12:00:00,84.24,84.26,84.21,84.21,1400.0,51.3205,51.3327,51.3022,51.3022,1400.0
2013-10-22 12:30:00,84.2,84.32,84.2,84.32,200.0,51.2961,51.3692,51.2961,51.3692,200.0
2013-10-22 13:00:00,84.18,84.22,84.18,84.22,1300.0,51.2839,51.3083,51.2839,51.3083,1300.0
2013-10-22 13:30:00,84.19,84.38,84.19,84.2,4500.0,51.29,51.4058,51.29,51.2961,4500.0
2013-10-22 14:00:00,84.38,84.38,84.38,84.38,200.0,51.4058,51.4058,51.4058,51.4058,200.0
2013-10-22 14:30:00,84.17,84.35,84.17,84.28,2200.0,51.2778,51.3875,51.2778,51.3448,2200.0
2013-10-22 15:00:00,84.19,84.44,84.19,84.44,700.0,51.29,51.4423,51.29,51.4423,700.0
2013-10-22 15:30:00,84.43,84.43,84.42,84.42,300.0,51.4362,51.4362,51.4301,51.4301,300.0
2013-10-23 09:30:00,84.41,84.45,84.12,84.42,3000.0,51.424,51.4484,51.2474,51.4301,3000.0
2013-10-23 10:00:00,84.52,84.52,84.36,84.52,7400.0,51.4911,51.4911,51.3936,51.4911,7400.0
2013-10-23 10:30:00,84.44,84.44,84.44,84.44,100.0,51.4423,51.4423,51.4423,51.4423,100.0
2013-10-23 11:00:00,84.52,84.72,84.5,84.72,13500.0,51.4911,51.6129,51.4789,51.6129,13500.0
2013-10-23 11:30:00,84.67,84.67,84.62,84.62,2700.0,51.5824,51.5824,51.552,51.552,2700.0
2013-10-23 12:00:00,84.53,84.58,84.48,84.54,7100.0,51.4971,51.5276,51.4667,51.5032,7100.0
2013-10-23 12:30:00,84.54,84.68,84.54,84.68,2900.0,51.5032,51.5885,51.5032,51.5885,2900.0
2013-10-23 13:00:00,84.67,84.68,84.59,84.59,2300.0,51.5824,51.5885,51.5337,51.5337,2300.0
2013-10-23 13:30:00,84.68,84.75,84.68,84.75,1200.0,51.5885,51.6312,51.5885,51.6312,1200.0
2013-10-23 14:00:00,84.7,84.7,84.65,84.65,300.0,51.6007,51.6007,51.5703,51.5703,300.0
2013-10-23 14:30:00,84.65,84.69,84.58,84.58,15600.0,51.5703,51.5946,51.5276,51.5276,15600.0
2013-10-23 15:00:00,84.61,84.62,84.54,84.6,6700.0,51.5459,51.552,51.5032,51.5398,6700.0
2013-10-23 15:30:00,84.57,84.58,84.51,84.57,1500.0,51.5215,51.5276,51.485,51.5215,1500.0
2013-10-24 09:30:00,84.84,84.85,84.68,84.68,1100.0,51.686,51.6921,51.5885,51.5885,1100.0
2013-10-24 10:00:00,84.71,84.72,84.65,84.71,10000.0,51.6068,51.6129,51.5703,51.6068,10000.0
2013-10-24 10:30:00,84.69,84.69,84.63,84.63,300.0,51.5946,51.5946,51.5581,51.5581,300.0
2013-10-24 11:00:00,84.51,84.63,84.51,84.52,38100.0,51.485,51.5581,51.485,51.4911,38100.0
2013-10-24 11:30:00,84.53,84.56,84.31,84.56,15400.0,51.4971,51.5154,51.3631,51.5154,15400.0
2013-10-24 12:00:00,84.47,84.63,84.45,84.46,2800.0,51.4606,51.5581,51.4484,51.4545,2800.0
2013-10-24 12:30:00,84.44,84.45,84.4,84.42,11000.0,51.4423,51.4484,51.418,51.4301,11000.0
2013-10-24 13:00:00,84.46,84.52,84.4,84.4,6600.0,51.4545,51.4911,51.418,51.418,6600.0
2013-10-24 13:30:00,84.48,84.61,84.48,84.61,2800.0,51.4667,51.5459,51.4667,51.5459,2800.0
2013-10-24 14:00:00,84.5,84.61,84.48,84.49,6000.0,51.4789,51.5459,51.4667,51.4728,6000.0
2013-10-24 14:30:00,84.5,84.5,84.46,84.47,12100.0,51.4789,51.4789,51.4545,51.4606,12100.0
2013-10-24 15:00:00,84.47,84.52,84.4,84.47,3300.0,51.4606,51.4911,51.418,51.4606,3300.0
2013-10-24 15:30:00,84.49,84.51,84.45,84.45,5100.0,51.4728,51.485,51.4484,51.4484,5100.0
2013-10-25 09:30:00,84.57,84.67,84.57,84.62,6300.0,51.5215,51.5824,51.5215,51.552,6300.0
2013-10-25 10:00:00,84.63,84.79,84.63,84.79,5600.0,51.5581,51.6555,51.5581,51.6555,5600.0
2013-10-25 10:30:00,84.8,84.8,84.61,84.8,1600.0,51.6616,51.6616,51.5459,51.6616,1600.0
2013-10-25 11:00:00,84.78,84.79,84.67,84.67,7900.0,51.6495,51.6555,51.5824,51.5824,7900.0
2013-10-25 11:30:00,84.67,84.67,84.48,84.61,6700.0,51.5824,51.5824,51.4667,51.5459,6700.0
2013-10-25 12:00:00,84.61,84.69,84.57,84.69,8000.0,51.5459,51.5946,51.5215,51.5946,8000.0
2013-10-25 12:30:00,84.69,84.77,84.67,84.76,7600.0,51.5946,51.6434,51.5824,51.6373,7600.0
2013-10-25 13:00:00,84.75,84.8,84.75,84.8,8000.0,51.6312,51.6616,51.6312,51.6616,8000.0
2013-10-25 13:30:00,84.8,84.82,84.75,84.75,4300.0,51.6616,51.6738,51.6312,51.6312,4300.0
2013-10-25 14:00:00,84.8,84.82,84.72,84.73,5800.0,51.6616,51.6738,51.6129,51.619,5800.0
2013-10-25 14:30:00,84.73,84.8,84.71,84.8,10600.0,51.619,51.6616,51.6068,51.6616,10600.0
2013-10-25 15:00:00,84.81,84.84,84.71,84.78,11000.0,51.6677,51.686,51.6068,51.6495,11000.0
2013-10-25 15:30:00,84.78,84.84,84.76,84.8,12800.0,51.6495,51.686,51.6373,51.6616,12800.0
2013-10-28 09:30:00,84.56,84.59,84.53,84.59,1800.0,51.5154,51.5337,51.4971,51.5337,1800.0
2013-10-28 10:00:00,84.48,84.55,84.48,84.55,2500.0,51.4667,51.5093,51.4667,51.5093,2500.0
2013-10-28 10:30:00,84.55,84.69,84.55,84.69,1000.0,51.5093,51.5946,51.5093,51.5946,1000.0
2013-10-28 11:00:00,84.75,84.75,84.75,84.75,300.0,51.6312,51.6312,51.6312,51.6312,300.0
2013-10-28 11:30:00,84.78,84.78,84.75,84.77,1900.0,51.6495,51.6495,51.6312,51.6434,1900.0
2013-10-28 12:00:00,84.74,84.74,84.73,84.73,200.0,51.6251,51.6251,51.619,51.619,200.0
2013-10-28 12:30:00,84.69,84.69,84.61,84.61,400.0,51.5946,51.5946,51.5459,51.5459,400.0
2013-10-28 13:00:00,84.66,84.68,84.66,84.68,600.0,51.5763,51.5885,51.5763,51.5885,600.0
2013-10-28 13:30:00,84.65,84.65,84.62,84.62,3200.0,51.5703,51.5703,51.552,51.552,3200.0
2013-10-28 14:00:00,84.6,84.69,84.6,84.68,2500.0,51.5398,51.5946,51.5398,51.5885,2500.0
2013-10-28 14:30:00,84.72,84.72,84.72,84.72,600.0,51.6129,51.6129,51.6129,51.6129,600.0
2013-10-28 15:00:00,84.6,84.62,84.55,84.6,2300.0,51.5398,51.552,51.5093,51.5398,2300.0
2013-10-28 15:30:00,84.62,84.65,84.61,84.62,900.0,51.552,51.5703,51.5459,51.552,900.0
2013-10-29 09:30:00,84.39,84.41,84.39,84.41,4400.0,51.4119,51.424,51.4119,51.424,4400.0
2013-10-29 10:00:00,84.47,84.47,84.41,84.41,2500.0,51.4606,51.4606,51.424,51.424,2500.0
2013-10-29 10:30:00,84.44,84.57,84.43,84.57,2700.0,51.4423,51.5215,51.4362,51.5215,2700.0
2013-10-29 11:00:00,84.44,84.44,84.44,84.44,100.0,51.4423,51.4423,51.4423,51.4423,100.0
2013-10-29 11:30:00,84.44,84.44,84.44,84.44,400.0,51.4423,51.4423,51.4423,51.4423,400.0
2013-10-29 12:00:00,84.46,84.5,84.34,84.35,1400.0,51.4545,51.4789,51.3814,51.3875,1400.0
2013-10-29 12:30:00,84.46,84.46,84.46,84.46,2800.0,51.4545,51.4545,51.4545,51.4545,2800.0
2013-10-29 13:00:00,84.42,84.49,84.29,84.4,95200.0,51.4301,51.4728,51.3509,51.418,95200.0
2013-10-29 13:30:00,84.51,84.52,84.51,84.52,200.0,51.485,51.4911,51.485,51.4911,200.0
2013-10-29 14:00:00,84.41,84.41,84.41,84.41,300.0,51.424,51.424,51.424,51.424,300.0
2013-10-29 14:30:00,84.42,84.58,84.39,84.57,1000.0,51.4301,51.5276,51.4119,51.5215,1000.0
2013-10-29 15:00:00,84.55,84.55,84.39,84.51,2400.0,51.5093,51.5093,51.4119,51.485,2400.0
2013-10-29 15:30:00,84.53,84.53,84.41,84.46,5900.0,51.4971,51.4971,51.424,51.4545,5900.0
2013-10-30 09:30:00,84.47,84.75,84.47,84.55,1500.0,51.4606,51.6312,51.4606,51.5093,1500.0
2013-10-30 10:00:00,84.68,84.69,84.67,84.68,6200.0,51.5885,51.5946,51.5824,51.5885,6200.0
2013-10-30 10:30:00,84.68,84.69,84.65,84.67,500.0,51.5885,51.5946,51.5703,51.5824,500.0
2013-10-30 11:00:00,84.67,84.75,84.6,84.75,3400.0,51.5824,51.6312,51.5398,51.6312,3400.0
2013-10-30 11:30:00,84.75,84.75,84.75,84.75,0.0,51.6312,51.6312,51.6312,51.6312,0.0
2013-10-30 12:00:00,84.77,84.77,84.61,84.61,400.0,51.6434,51.6434,51.5459,51.5459,400.0
2013-10-30 12:30:00,84.73,84.73,84.65,84.65,600.0,51.619,51.619,51.5703,51.5703,600.0
2013-10-30 13:00:00,84.63,84.63,84.61,84.61,4400.0,51.5581,51.5581,51.5459,51.5459,4400.0
2013-10-30 13:30:00,84.74,84.78,84.74,84.78,200.0,51.6251,51.6495,51.6251,51.6495,200.0
2013-10-30 14:00:00,84.65,84.79,84.25,84.28,16900.0,51.5703,51.6555,51.3266,51.3448,16900.0
2013-10-30 14:30:00,84.34,84.4,84.17,84.17,4100.0,51.3814,51.418,51.2778,51.2778,4100.0
2013-10-30 15:00:00,84.4,84.55,84.4,84.41,12600.0,51.418,51.5093,51.418,51.424,12600.0
2013-10-30 15:30:00,84.27,84.43,84.21,84.38,13600.0,51.3388,51.4362,51.3022,51.4058,13600.0
2013-10-31 09:30:00,84.2,84.31,84.0,84.0,6300.0,51.4879,51.5551,51.3656,51.3656,6300.0
2013-10-31 10:00:00,83.85,84.0,83.85,84.0,700.0,51.2738,51.3656,51.2738,51.3656,700.0
2013-10-31 10:30:00,84.0,84.0,83.89,83.91,4400.0,51.3656,51.3656,51.2983,51.3105,4400.0
2013-10-31 11:00:00,83.92,83.94,83.83,83.91,7300.0,51.3166,51.3289,51.2616,51.3105,7300.0
2013-10-31 11:30:00,83.93,83.94,83.85,83.89,1900.0,51.3228,51.3289,51.2738,51.2983,1900.0
2013-10-31 12:00:00,83.9,83.95,83.9,83.95,700.0,51.3044,51.335,51.3044,51.335,700.0
2013-10-31 12:30:00,83.96,84.0,83.94,83.94,1600.0,51.3411,51.3656,51.3289,51.3289,1600.0
2013-10-31 13:00:00,83.95,83.95,83.89,83.89,10400.0,51.335,51.335,51.2983,51.2983,10400.0
2013-10-31 13:30:00,83.98,83.98,83.98,83.98,200.0,51.3533,51.3533,51.3533,51.3533,200.0
2013-10-31 14:00:00,83.91,83.99,83.91,83.92,2600.0,51.3105,51.3594,51.3105,51.3166,2600.0
2013-10-31 14:30:00,84.01,84.01,84.01,84.01,2900.0,51.3717,51.3717,51.3717,51.3717,2900.0
2013-10-31 15:00:00,83.9,84.05,83.89,83.98,12500.0,51.3044,51.3961,51.2983,51.3533,12500.0
2013-10-31 15:30:00,83.94,84.09,83.94,83.97,1600.0,51.3289,51.4206,51.3289,51.3472,1600.0
2013-11-01 09:30:00,83.91,83.95,83.83,83.83,14000.0,51.3105,51.335,51.2616,51.2616,14000.0
2013-11-01 10:00:00,83.87,83.87,83.59,83.82,1600.0,51.2861,51.2861,51.1149,51.2555,1600.0
2013-11-01 10:30:00,83.85,83.85,83.68,83.76,3400.0,51.2738,51.2738,51.1699,51.2188,3400.0
2013-11-01 11:00:00,83.71,83.76,83.63,83.63,1500.0,51.1882,51.2188,51.1393,51.1393,1500.0
2013-11-01 11:30:00,83.59,83.59,83.44,83.44,11700.0,51.1149,51.1149,51.0231,51.0231,11700.0
2013-11-01 12:00:00,83.46,83.52,83.46,83.52,300.0,51.0354,51.072,51.0354,51.072,300.0
2013-11-01 12:30:00,83.45,83.47,83.34,83.34,7700.0,51.0292,51.0415,50.962,50.962,7700.0
2013-11-01 13:00:00,83.36,83.36,83.36,83.36,100.0,50.9742,50.9742,50.9742,50.9742,100.0
2013-11-01 13:30:00,83.36,83.45,83.36,83.44,1200.0,50.9742,51.0292,50.9742,51.0231,1200.0
2013-11-01 14:00:00,83.45,83.47,83.4,83.44,7600.0,51.0292,51.0415,50.9987,51.0231,7600.0
2013-11-01 14:30:00,83.42,83.46,83.41,83.41,4100.0,51.0109,51.0354,51.0048,51.0048,4100.0
2013-11-01 15:00:00,83.44,83.44,83.38,83.42,4100.0,51.0231,51.0231,50.9864,51.0109,4100.0
2013-11-01 15:30:00,83.38,83.44,83.26,83.31,2100.0,50.9864,51.0231,50.9131,50.9436,2100.0
2013-11-04 09:30:00,83.43,83.64,83.43,83.59,9200.0,51.017,51.1454,51.017,51.1149,9200.0
2013-11-04 10:00:00,83.48,83.51,83.48,83.51,300.0,51.0476,51.0659,51.0476,51.0659,300.0
2013-11-04 10:30:00,83.55,83.69,83.55,83.69,7500.0,51.0904,51.176,51.0904,51.176,7500.0
2013-11-04 11:00:00,83.66,83.66,83.52,83.52,1800.0,51.1577,51.1577,51.072,51.072,1800.0
2013-11-04 11:30:00,83.5,83.56,83.5,83.5,2100.0,51.0598,51.0965,51.0598,51.0598,2100.0
2013-11-04 12:00:00,83.53,83.53,83.5,83.5,700.0,51.0782,51.0782,51.0598,51.0598,700.0
2013-11-04 12:30:00,83.44,83.51,83.44,83.51,9500.0,51.0231,51.0659,51.0231,51.0659,9500.0
2013-11-04 13:00:00,83.42,83.42,83.34,83.34,3400.0,51.0109,51.0109,50.962,50.962,3400.0
2013-11-04 13:30:00,83.4,83.5,83.38,83.4,4200.0,50.9987,51.0598,50.9864,50.9987,4200.0
2013-11-04 14:00:00,83.38,83.4,83.35,83.37,5900.0,50.9864,50.9987,50.9681,50.9803,5900.0
2013-11-04 14:30:00,83.45,83.47,83.4,83.47,1400.0,51.0292,51.0415,50.9987,51.0415,1400.0
2013-11-04 15:00:00,83.45,83.45,83.31,83.31,4500.0,51.0292,51.0292,50.9436,50.9436,4500.0
2013-11-04 15:30:00,83.38,83.38,83.31,83.35,1300.0,50.9864,50.9864,50.9436,50.9681,1300.0
2013-11-05 09:30:00,82.95,82.95,82.75,82.75,2500.0,50.7235,50.7235,50.6012,50.6012,2500.0
2013-11-05 10:00:00,82.75,82.75,82.56,82.65,4200.0,50.6012,50.6012,50.485,50.54,4200.0
2013-11-05 10:30:00,82.63,82.7,82.63,82.7,800.0,50.5278,50.5706,50.5278,50.5706,800.0
2013-11-05 11:00:00,82.68,82.8,82.56,82.56,1500.0,50.5584,50.6318,50.485,50.485,1500.0
2013-11-05 11:30:00,82.53,82.53,82.51,82.52,7100.0,50.4667,50.4667,50.4544,50.4606,7100.0
2013-11-05 12:00:00,82.53,82.53,82.53,82.53,600.0,50.4667,50.4667,50.4667,50.4667,600.0
2013-11-05 12:30:00,82.71,82.82,82.68,82.82,2300.0,50.5767,50.644,50.5584,50.644,2300.0
2013-11-05 13:00:00,82.74,82.8,82.73,82.73,3100.0,50.5951,50.6318,50.589,50.589,3100.0
2013-11-05 13:30:00,82.65,82.74,82.65,82.74,300.0,50.54,50.5951,50.54,50.5951,300.0
2013-11-05 14:00:00,82.64,82.76,82.56,82.6,7400.0,50.5339,50.6073,50.485,50.5095,7400.0
2013-11-05 14:30:00,82.6,82.69,82.52,82.52,1400.0,50.5095,50.5645,50.4606,50.4606,1400.0
2013-11-05 15:00:00,82.6,82.62,82.44,82.44,2300.0,50.5095,50.5217,50.4116,50.4116,2300.0
2013-11-05 15:30:00,82.45,82.57,82.45,82.54,12200.0,50.4177,50.4911,50.4177,50.4728,12200.0
2013-11-06 09:30:00,82.62,82.62,82.4,82.45,3700.0,50.5217,50.5217,50.3872,50.4177,3700.0
2013-11-06 10:00:00,82.45,82.51,82.45,82.51,200.0,50.4177,50.4544,50.4177,50.4544,200.0
2013-11-06 10:30:00,82.45,82.45,82.36,82.36,1800.0,50.4177,50.4177,50.3627,50.3627,1800.0
2013-11-06 11:00:00,82.4,82.41,82.4,82.41,400.0,50.3872,50.3933,50.3872,50.3933,400.0
2013-11-06 11:30:00,82.45,82.47,82.45,82.47,400.0,50.4177,50.43,50.4177,50.43,400.0
2013-11-06 12:00:00,82.43,82.5,82.43,82.5,700.0,50.4055,50.4483,50.4055,50.4483,700.0
2013-11-06 12:30:00,82.45,82.5,82.36,82.37,5200.0,50.4177,50.4483,50.3627,50.3688,5200.0
2013-11-06 13:00:00,82.39,82.51,82.39,82.51,2100.0,50.3811,50.4544,50.3811,50.4544,2100.0
2013-11-06 13:30:00,82.51,82.51,82.51,82.51,400.0,50.4544,50.4544,50.4544,50.4544,400.0
2013-11-06 14:00:00,82.52,82.52,82.51,82.51,300.0,50.4606,50.4606,50.4544,50.4544,300.0
2013-11-06 14:30:00,82.44,82.44,82.44,82.44,200.0,50.4116,50.4116,50.4116,50.4116,200.0
2013-11-06 15:00:00,82.5,82.5,82.43,82.49,600.0,50.4483,50.4483,50.4055,50.4422,600.0
2013-11-06 15:30:00,82.44,82.49,82.41,82.43,5200.0,50.4116,50.4422,50.3933,50.4055,5200.0
2013-11-07 09:30:00,82.63,82.63,82.47,82.6,1000.0,50.5278,50.5278,50.43,50.5095,1000.0
2013-11-07 10:00:00,82.56,82.59,82.56,82.59,400.0,50.485,50.5034,50.485,50.5034,400.0
2013-11-07 10:30:00,82.62,82.62,82.61,82.61,700.0,50.5217,50.5217,50.5156,50.5156,700.0
2013-11-07 11:00:00,82.62,82.73,82.62,82.73,800.0,50.5217,50.589,50.5217,50.589,800.0
2013-11-07 11:30:00,82.87,82.87,82.85,82.85,1300.0,50.6746,50.6746,50.6623,50.6623,1300.0
2013-11-07 12:00:00,82.89,82.89,82.86,82.86,3000.0,50.6868,50.6868,50.6685,50.6685,3000.0
2013-11-07 12:30:00,82.82,82.82,82.8,82.8,300.0,50.644,50.644,50.6318,50.6318,300.0
2013-11-07 13:00:00,82.87,82.87,82.79,82.83,13200.0,50.6746,50.6746,50.6257,50.6501,13200.0
2013-11-07 13:30:00,82.85,82.92,82.81,82.82,4000.0,50.6623,50.7051,50.6379,50.644,4000.0
2013-11-07 14:00:00,82.91,82.91,82.81,82.81,800.0,50.699,50.699,50.6379,50.6379,800.0
2013-11-07 14:30:00,82.81,82.81,82.81,82.81,900.0,50.6379,50.6379,50.6379,50.6379,900.0
2013-11-07 15:00:00,82.84,82.88,82.83,82.83,7600.0,50.6562,50.6807,50.6501,50.6501,7600.0
2013-11-07 15:30:00,82.84,82.92,82.84,82.84,900.0,50.6562,50.7051,50.6562,50.6562,900.0
2013-11-08 09:30:00,81.81,81.81,81.63,81.78,9800.0,50.0264,50.0264,49.9163,50.008,9800.0
2013-11-08 10:00:00,81.78,81.78,81.6,81.6,3300.0,50.008,50.008,49.898,49.898,3300.0
2013-11-08 10:30:00,81.6,81.74,81.6,81.61,3200.0,49.898,49.9836,49.898,49.9041,3200.0
2013-11-08 11:00:00,81.62,81.62,81.59,81.59,700.0,49.9102,49.9102,49.8919,49.8919,700.0
2013-11-08 11:30:00,81.6,81.7,81.6,81.65,8900.0,49.898,49.9591,49.898,49.9286,8900.0
2013-11-08 12:00:00,81.65,81.66,81.57,81.57,2100.0,49.9286,49.9347,49.8796,49.8796,2100.0
2013-11-08 12:30:00,81.51,81.68,81.51,81.65,3800.0,49.8429,49.9469,49.8429,49.9286,3800.0
2013-11-08 13:00:00,81.71,81.71,81.6,81.6,800.0,49.9652,49.9652,49.898,49.898,800.0
2013-11-08 13:30:00,81.6,81.62,81.55,81.55,2100.0,49.898,49.9102,49.8674,49.8674,2100.0
2013-11-08 14:00:00,81.58,81.58,81.5,81.54,700.0,49.8857,49.8857,49.8368,49.8613,700.0
2013-11-08 14:30:00,81.5,81.5,81.48,81.48,700.0,49.8368,49.8368,49.8246,49.8246,700.0
2013-11-08 15:00:00,81.53,81.64,81.52,81.64,3900.0,49.8552,49.9224,49.8491,49.9224,3900.0
2013-11-08 15:30:00,81.51,81.51,81.38,81.4,1300.0,49.8429,49.8429,49.7634,49.7757,1300.0
2013-11-11 09:30:00,81.36,81.49,81.36,81.49,2200.0,49.7512,49.8307,49.7512,49.8307,2200.0
2013-11-11 10:00:00,81.52,81.52,81.42,81.49,2400.0,49.8491,49.8491,49.7879,49.8307,2400.0
2013-11-11 10:30:00,81.48,81.48,81.48,81.48,100.0,49.8246,49.8246,49.8246,49.8246,100.0
2013-11-11 11:00:00,81.42,81.48,81.36,81.4,2100.0,49.7879,49.8246,49.7512,49.7757,2100.0
2013-11-11 11:30:00,81.36,81.36,81.36,81.36,100.0,49.7512,49.7512,49.7512,49.7512,100.0
2013-11-11 12:00:00,81.35,81.35,81.28,81.28,1000.0,49.7451,49.7451,49.7023,49.7023,1000.0
2013-11-11 12:30:00,81.24,81.24,81.24,81.24,100.0,49.6778,49.6778,49.6778,49.6778,100.0
2013-11-11 13:00:00,81.3,81.3,81.21,81.22,700.0,49.7145,49.7145,49.6595,49.6656,700.0
2013-11-11 13:30:00,81.28,81.28,81.21,81.21,700.0,49.7023,49.7023,49.6595,49.6595,700.0
2013-11-11 14:00:00,81.2,81.2,81.2,81.2,700.0,49.6534,49.6534,49.6534,49.6534,700.0
2013-11-11 14:30:00,81.2,81.21,81.14,81.21,2900.0,49.6534,49.6595,49.6167,49.6595,2900.0
2013-11-11 15:00:00,81.21,81.21,81.21,81.21,100.0,49.6595,49.6595,49.6595,49.6595,100.0
2013-11-11 15:30:00,81.21,81.21,81.12,81.12,400.0,49.6595,49.6595,49.6045,49.6045,400.0
2013-11-12 09:30:00,81.26,81.26,81.25,81.25,1300.0,49.6901,49.6901,49.684,49.684,1300.0
2013-11-12 10:00:00,81.34,81.43,81.32,81.39,4200.0,49.739,49.794,49.7268,49.7696,4200.0
2013-11-12 10:30:00,81.4,81.4,81.4,81.4,200.0,49.7757,49.7757,49.7757,49.7757,200.0
2013-11-12 11:00:00,81.35,81.35,81.27,81.33,1100.0,49.7451,49.7451,49.6962,49.7329,1100.0
2013-11-12 11:30:00,81.36,81.36,81.23,81.23,1400.0,49.7512,49.7512,49.6717,49.6717,1400.0
2013-11-12 12:00:00,81.2,81.26,81.2,81.26,1200.0,49.6534,49.6901,49.6534,49.6901,1200.0
2013-11-12 12:30:00,81.2,81.23,81.2,81.23,400.0,49.6534,49.6717,49.6534,49.6717,400.0
2013-11-12 13:00:00,81.29,81.3,81.21,81.29,2800.0,49.7084,49.7145,49.6595,49.7084,2800.0
2013-11-12 13:30:00,81.29,81.31,81.22,81.22,500.0,49.7084,49.7206,49.6656,49.6656,500.0
2013-11-12 14:00:00,81.2,81.21,81.2,81.21,400.0,49.6534,49.6595,49.6534,49.6595,400.0
2013-11-12 14:30:00,81.21,81.21,81.21,81.21,0.0,49.6595,49.6595,49.6595,49.6595,0.0
2013-11-12 15:00:00,81.34,81.34,81.25,81.33,1800.0,49.739,49.739,49.684,49.7329,1800.0
2013-11-12 15:30:00,81.29,81.32,81.25,81.27,600.0,49.7084,49.7268,49.684,49.6962,600.0
2013-11-13 09:30:00,81.72,81.72,81.56,81.59,6200.0,49.9714,49.9714,49.8735,49.8919,6200.0
2013-11-13 10:00:00,81.59,81.6,81.52,81.55,4000.0,49.8919,49.898,49.8491,49.8674,4000.0
2013-11-13 10:30:00,81.55,81.6,81.52,81.6,2700.0,49.8674,49.898,49.8491,49.898,2700.0
2013-11-13 11:00:00,81.66,81.66,81.59,81.6,1500.0,49.9347,49.9347,49.8919,49.898,1500.0
2013-11-13 11:30:00,81.61,81.62,81.61,81.62,1500.0,49.9041,49.9102,49.9041,49.9102,1500.0
2013-11-13 12:00:00,81.79,81.79,81.63,81.77,1100.0,50.0142,50.0142,49.9163,50.0019,1100.0
2013-11-13 12:30:00,81.76,81.76,81.68,81.68,800.0,49.9958,49.9958,49.9469,49.9469,800.0
2013-11-13 13:00:00,81.72,81.75,81.65,81.71,13900.0,49.9714,49.9897,49.9286,49.9652,13900.0
2013-11-13 13:30:00,81.68,81.69,81.65,81.69,6200.0,49.9469,49.953,49.9286,49.953,6200.0
2013-11-13 14:00:00,81.71,81.8,81.69,81.69,3000.0,49.9652,50.0203,49.953,49.953,3000.0
2013-11-13 14:30:00,81.73,81.73,81.67,81.67,400.0,49.9775,49.9775,49.9408,49.9408,400.0
2013-11-13 15:00:00,81.75,81.75,81.75,81.75,100.0,49.9897,49.9897,49.9897,49.9897,100.0
2013-11-13 15:30:00,81.72,81.78,81.65,81.73,15000.0,49.9714,50.008,49.9286,49.9775,15000.0
2013-11-14 09:30:00,82.03,82.07,81.95,82.07,3200.0,50.1609,50.1854,50.112,50.1854,3200.0
2013-11-14 10:00:00,82.06,82.17,82.06,82.17,400.0,50.1793,50.2465,50.1793,50.2465,400.0
2013-11-14 10:30:00,82.19,82.3,82.19,82.3,3500.0,50.2588,50.326,50.2588,50.326,3500.0
2013-11-14 11:00:00,82.3,82.36,82.3,82.36,400.0,50.326,50.3627,50.326,50.3627,400.0
2013-11-14 11:30:00,82.42,82.42,82.3,82.34,2700.0,50.3994,50.3994,50.326,50.3505,2700.0
2013-11-14 12:00:00,82.31,82.38,82.28,82.38,95800.0,50.3321,50.3749,50.3138,50.3749,95800.0
2013-11-14 12:30:00,82.37,82.37,82.37,82.37,100.0,50.3688,50.3688,50.3688,50.3688,100.0
2013-11-14 13:00:00,82.28,82.28,81.97,82.16,2800.0,50.3138,50.3138,50.1242,50.2404,2800.0
2013-11-14 13:30:00,81.88,82.04,81.88,82.0,1900.0,50.0692,50.167,50.0692,50.1426,1900.0
2013-11-14 14:00:00,82.0,82.0,82.0,82.0,0.0,50.1426,50.1426,50.1426,50.1426,0.0
2013-11-14 14:30:00,81.98,82.02,81.98,82.0,28600.0,50.1303,50.1548,50.1303,50.1426,28600.0
2013-11-14 15:00:00,82.12,82.15,82.12,82.13,5400.0,50.216,50.2343,50.216,50.2221,5400.0
2013-11-14 15:30:00,82.15,82.2,82.15,82.16,500.0,50.2343,50.2649,50.2343,50.2404,500.0
2013-11-15 09:30:00,82.37,82.38,82.18,82.37,5400.0,50.3688,50.3749,50.2526,50.3688,5400.0
2013-11-15 10:00:00,82.37,82.37,82.25,82.25,2400.0,50.3688,50.3688,50.2954,50.2954,2400.0
2013-11-15 10:30:00,82.21,82.21,82.21,82.21,100.0,50.271,50.271,50.271,50.271,100.0
2013-11-15 11:00:00,82.2,82.3,82.2,82.3,300.0,50.2649,50.326,50.2649,50.326,300.0
2013-11-15 11:30:00,82.29,82.29,82.29,82.29,2400.0,50.3199,50.3199,50.3199,50.3199,2400.0
2013-11-15 12:00:00,82.23,82.23,82.23,82.23,100.0,50.2832,50.2832,50.2832,50.2832,100.0
2013-11-15 12:30:00,82.23,82.23,82.23,82.23,0.0,50.2832,50.2832,50.2832,50.2832,0.0
2013-11-15 13:00:00,82.2,82.2,82.2,82.2,100.0,50.2649,50.2649,50.2649,50.2649,100.0
2013-11-15 13:30:00,82.18,82.26,82.16,82.16,1100.0,50.2526,50.3016,50.2404,50.2404,1100.0
2013-11-15 14:00:00,82.18,82.18,82.11,82.15,1500.0,50.2526,50.2526,50.2098,50.2343,1500.0
2013-11-15 14:30:00,82.15,82.15,82.15,82.15,0.0,50.2343,50.2343,50.2343,50.2343,0.0
2013-11-15 15:00:00,82.16,82.23,82.16,82.2,11000.0,50.2404,50.2832,50.2404,50.2649,11000.0
2013-11-15 15:30:00,82.2,82.26,82.18,82.24,38400.0,50.2649,50.3016,50.2526,50.2893,38400.0
2013-11-18 09:30:00,82.19,82.42,82.19,82.38,21100.0,50.2588,50.3994,50.2588,50.3749,21100.0
2013-11-18 10:00:00,82.47,82.47,82.47,82.47,200.0,50.43,50.43,50.43,50.43,200.0
2013-11-18 10:30:00,82.55,82.59,82.5,82.55,2000.0,50.4789,50.5034,50.4483,50.4789,2000.0
2013-11-18 11:00:00,82.61,82.62,82.57,82.62,900.0,50.5156,50.5217,50.4911,50.5217,900.0
2013-11-18 11:30:00,82.57,82.57,82.57,82.57,100.0,50.4911,50.4911,50.4911,50.4911,100.0
2013-11-18 12:00:00,82.62,82.62,82.57,82.59,13200.0,50.5217,50.5217,50.4911,50.5034,13200.0
2013-11-18 12:30:00,82.57,82.64,82.54,82.64,1500.0,50.4911,50.5339,50.4728,50.5339,1500.0
2013-11-18 13:00:00,82.59,82.69,82.58,82.66,5100.0,50.5034,50.5645,50.4972,50.5462,5100.0
2013-11-18 13:30:00,82.68,82.68,82.6,82.63,12800.0,50.5584,50.5584,50.5095,50.5278,12800.0
2013-11-18 14:00:00,82.63,82.63,82.54,82.58,2300.0,50.5278,50.5278,50.4728,50.4972,2300.0
2013-11-18 14:30:00,82.6,82.65,82.57,82.59,900.0,50.5095,50.54,50.4911,50.5034,900.0
2013-11-18 15:00:00,82.59,82.65,82.59,82.65,5900.0,50.5034,50.54,50.5034,50.54,5900.0
2013-11-18 15:30:00,82.65,82.72,82.65,82.71,3000.0,50.54,50.5829,50.54,50.5767,3000.0
2013-11-19 09:30:00,82.51,82.75,82.51,82.75,1300.0,50.4544,50.6012,50.4544,50.6012,1300.0
2013-11-19 10:00:00,82.77,82.78,82.75,82.76,1700.0,50.6134,50.6195,50.6012,50.6073,1700.0
2013-11-19 10:30:00,82.76,82.76,82.71,82.71,4100.0,50.6073,50.6073,50.5767,50.5767,4100.0
2013-11-19 11:00:00,82.71,82.72,82.62,82.71,4400.0,50.5767,50.5829,50.5217,50.5767,4400.0
2013-11-19 11:30:00,82.71,82.71,82.67,82.67,4500.0,50.5767,50.5767,50.5523,50.5523,4500.0
2013-11-19 12:00:00,82.62,82.75,82.62,82.65,3600.0,50.5217,50.6012,50.5217,50.54,3600.0
2013-11-19 12:30:00,82.69,82.75,82.65,82.75,5800.0,50.5645,50.6012,50.54,50.6012,5800.0
2013-11-19 13:00:00,82.74,82.74,82.7,82.71,800.0,50.5951,50.5951,50.5706,50.5767,800.0
2013-11-19 13:30:00,82.7,82.71,82.45,82.48,6600.0,50.5706,50.5767,50.4177,50.4361,6600.0
2013-11-19 14:00:00,82.55,82.56,82.54,82.56,1200.0,50.4789,50.485,50.4728,50.485,1200.0
2013-11-19 14:30:00,82.49,82.56,82.37,82.41,5500.0,50.4422,50.485,50.3688,50.3933,5500.0
2013-11-19 15:00:00,82.58,82.58,82.58,82.58,200.0,50.4972,50.4972,50.4972,50.4972,200.0
2013-11-19 15:30:00,82.54,82.59,82.54,82.54,1700.0,50.4728,50.5034,50.4728,50.4728,1700.0
2013-11-20 09:30:00,82.6,82.6,82.42,82.54,2100.0,50.5095,50.5095,50.3994,50.4728,2100.0
2013-11-20 10:00:00,82.61,82.69,82.51,82.69,400.0,50.5156,50.5645,50.4544,50.5645,400.0
2013-11-20 10:30:00,82.69,82.71,82.57,82.68,1500.0,50.5645,50.5767,50.4911,50.5584,1500.0
2013-11-20 11:00:00,82.58,82.58,82.58,82.58,400.0,50.4972,50.4972,50.4972,50.4972,400.0
2013-11-20 11:30:00,82.45,82.45,82.38,82.44,1100.0,50.4177,50.4177,50.3749,50.4116,1100.0
2013-11-20 12:00:00,82.36,82.36,82.36,82.36,100.0,50.3627,50.3627,50.3627,50.3627,100.0
2013-11-20 12:30:00,82.27,82.27,81.97,81.97,2500.0,50.3077,50.3077,50.1242,50.1242,2500.0
2013-11-20 13:00:00,81.97,81.97,81.88,81.89,3700.0,50.1242,50.1242,50.0692,50.0753,3700.0
2013-11-20 13:30:00,82.01,82.01,82.01,82.01,100.0,50.1487,50.1487,50.1487,50.1487,100.0
2013-11-20 14:00:00,81.89,81.89,81.62,81.66,5900.0,50.0753,50.0753,49.9102,49.9347,5900.0
2013-11-20 14:30:00,81.55,81.55,81.5,81.5,2600.0,49.8674,49.8674,49.8368,49.8368,2600.0
2013-11-20 15:00:00,81.49,81.54,81.33,81.36,3700.0,49.8307,49.8613,49.7329,49.7512,3700.0
2013-11-20 15:30:00,81.44,81.52,81.42,81.51,4600.0,49.8001,49.8491,49.7879,49.8429,4600.0
2013-11-21 09:30:00,81.3,81.36,81.25,81.3,2600.0,49.7145,49.7512,49.684,49.7145,2600.0
2013-11-21 10:00:00,81.24,81.42,81.24,81.42,1200.0,49.6778,49.7879,49.6778,49.7879,1200.0
2013-11-21 10:30:00,81.42,81.42,81.42,81.42,0.0,49.7879,49.7879,49.7879,49.7879,0.0
2013-11-21 11:00:00,81.57,81.63,81.47,81.63,1500.0,49.8796,49.9163,49.8185,49.9163,1500.0
2013-11-21 11:30:00,81.65,81.73,81.65,81.7,41000.0,49.9286,49.9775,49.9286,49.9591,41000.0
2013-11-21 12:00:00,81.72,81.75,81.59,81.73,14600.0,49.9714,49.9897,49.8919,49.9775,14600.0
2013-11-21 12:30:00,81.72,81.79,81.63,81.63,1100.0,49.9714,50.0142,49.9163,49.9163,1100.0
2013-11-21 13:00:00,81.67,81.67,81.59,81.61,3500.0,49.9408,49.9408,49.8919,49.9041,3500.0
2013-11-21 13:30:00,81.49,81.58,81.49,81.58,600.0,49.8307,49.8857,49.8307,49.8857,600.0
2013-11-21 14:00:00,81.68,81.8,81.65,81.66,2800.0,49.9469,50.0203,49.9286,49.9347,2800.0
2013-11-21 14:30:00,81.72,81.74,81.72,81.74,600.0,49.9714,49.9836,49.9714,49.9836,600.0
2013-11-21 15:00:00,81.72,81.87,81.65,81.65,800.0,49.9714,50.0631,49.9286,49.9286,800.0
2013-11-21 15:30:00,81.7,81.7,81.65,81.7,1300.0,49.9591,49.9591,49.9286,49.9591,1300.0
2013-11-22 09:30:00,81.96,82.19,81.96,82.19,24900.0,50.1181,50.2588,50.1181,50.2588,24900.0
2013-11-22 10:00:00,82.03,82.06,82.03,82.06,1900.0,50.1609,50.1793,50.1609,50.1793,1900.0
2013-11-22 10:30:00,82.14,82.24,82.1,82.1,600.0,50.2282,50.2893,50.2037,50.2037,600.0
2013-11-22 11:00:00,82.1,82.22,82.02,82.13,2500.0,50.2037,50.2771,50.1548,50.2221,2500.0
2013-11-22 11:30:00,82.11,82.23,82.11,82.21,5500.0,50.2098,50.2832,50.2098,50.271,5500.0
2013-11-22 12:00:00,82.2,82.31,82.2,82.24,7400.0,50.2649,50.3321,50.2649,50.2893,7400.0
2013-11-22 12:30:00,82.22,82.24,82.17,82.24,400.0,50.2771,50.2893,50.2465,50.2893,400.0
2013-11-22 13:00:00,82.25,82.36,82.22,82.36,10500.0,50.2954,50.3627,50.2771,50.3627,10500.0
2013-11-22 13:30:00,82.28,82.38,82.25,82.31,1400.0,50.3138,50.3749,50.2954,50.3321,1400.0
2013-11-22 14:00:00,82.3,82.31,82.3,82.31,1700.0,50.326,50.3321,50.326,50.3321,1700.0
2013-11-22 14:30:00,82.3,82.3,82.21,82.21,9500.0,50.326,50.326,50.271,50.271,9500.0
2013-11-22 15:00:00,82.2,82.26,82.2,82.25,2800.0,50.2649,50.3016,50.2649,50.2954,2800.0
2013-11-22 15:30:00,82.3,82.37,82.21,82.21,12400.0,50.326,50.3688,50.271,50.271,12400.0
2013-11-25 09:30:00,82.23,82.69,82.23,82.69,3700.0,50.2832,50.5645,50.2832,50.5645,3700.0
2013-11-25 10:00:00,82.7,82.74,82.6,82.74,3500.0,50.5706,50.5951,50.5095,50.5951,3500.0
2013-11-25 10:30:00,82.68,82.71,82.67,82.71,1900.0,50.5584,50.5767,50.5523,50.5767,1900.0
2013-11-25 11:00:00,82.55,82.57,82.55,82.56,3900.0,50.4789,50.4911,50.4789,50.485,3900.0
2013-11-25 11:30:00,82.67,82.67,82.63,82.63,800.0,50.5523,50.5523,50.5278,50.5278,800.0
2013-11-25 12:00:00,82.69,82.69,82.57,82.61,2000.0,50.5645,50.5645,50.4911,50.5156,2000.0
2013-11-25 12:30:00,82.6,82.6,82.52,82.59,1200.0,50.5095,50.5095,50.4606,50.5034,1200.0
2013-11-25 13:00:00,82.45,82.62,82.45,82.54,800.0,50.4177,50.5217,50.4177,50.4728,800.0
2013-11-25 13:30:00,82.66,82.76,82.49,82.7,142800.0,50.5462,50.6073,50.4422,50.5706,142800.0
2013-11-25 14:00:00,82.7,82.76,82.67,82.73,171200.0,50.5706,50.6073,50.5523,50.589,171200.0
2013-11-25 14:30:00,82.75,82.8,82.66,82.66,209600.0,50.6012,50.6318,50.5462,50.5462,209600.0
2013-11-25 15:00:00,82.81,82.81,82.65,82.79,16900.0,50.6379,50.6379,50.54,50.6257,16900.0
2013-11-25 15:30:00,82.84,82.97,82.67,82.71,7400.0,50.6562,50.7357,50.5523,50.5767,7400.0
2013-11-26 09:30:00,82.8,82.99,82.8,82.99,3000.0,50.6318,50.748,50.6318,50.748,3000.0
2013-11-26 10:00:00,82.99,83.07,82.95,83.05,8300.0,50.748,50.7969,50.7235,50.7846,8300.0
2013-11-26 10:30:00,83.11,83.11,83.05,83.05,4800.0,50.8213,50.8213,50.7846,50.7846,4800.0
2013-11-26 11:00:00,83.05,83.05,83.02,83.05,2800.0,50.7846,50.7846,50.7663,50.7846,2800.0
2013-11-26 11:30:00,83.1,83.2,83.07,83.14,2300.0,50.8152,50.8764,50.7969,50.8397,2300.0
2013-11-26 12:00:00,83.18,83.18,83.04,83.16,2100.0,50.8641,50.8641,50.7785,50.8519,2100.0
2013-11-26 12:30:00,83.11,83.14,83.11,83.14,200.0,50.8213,50.8397,50.8213,50.8397,200.0
2013-11-26 13:00:00,83.13,83.14,83.04,83.04,2100.0,50.8336,50.8397,50.7785,50.7785,2100.0
2013-11-26 13:30:00,83.06,83.27,83.05,83.21,32000.0,50.7908,50.9192,50.7846,50.8825,32000.0
2013-11-26 14:00:00,83.19,83.19,83.06,83.17,3400.0,50.8703,50.8703,50.7908,50.858,3400.0
2013-11-26 14:30:00,83.16,83.23,83.16,83.23,500.0,50.8519,50.8947,50.8519,50.8947,500.0
2013-11-26 15:00:00,83.17,83.3,83.17,83.17,1800.0,50.858,50.9375,50.858,50.858,1800.0
2013-11-26 15:30:00,83.15,83.19,83.0,83.01,1800.0,50.8458,50.8703,50.7541,50.7602,1800.0
2013-11-27 09:30:00,83.0,83.03,82.99,83.0,8100.0,50.7541,50.7724,50.748,50.7541,8100.0
2013-11-27 10:00:00,82.92,83.17,82.92,83.04,5700.0,50.7051,50.858,50.7051,50.7785,5700.0
2013-11-27 10:30:00,83.15,83.15,83.15,83.15,100.0,50.8458,50.8458,50.8458,50.8458,100.0
2013-11-27 11:00:00,83.11,83.11,83.11,83.11,100.0,50.8213,50.8213,50.8213,50.8213,100.0
2013-11-27 11:30:00,83.01,83.07,83.0,83.0,6400.0,50.7602,50.7969,50.7541,50.7541,6400.0
2013-11-27 12:00:00,82.93,82.99,82.84,82.99,6900.0,50.7113,50.748,50.6562,50.748,6900.0
2013-11-27 12:30:00,82.99,82.99,82.93,82.94,1400.0,50.748,50.748,50.7113,50.7174,1400.0
2013-11-27 13:00:00,82.9,82.98,82.84,82.98,6700.0,50.6929,50.7418,50.6562,50.7418,6700.0
2013-11-27 13:30:00,83.0,83.07,82.86,83.0,49200.0,50.7541,50.7969,50.6685,50.7541,49200.0
2013-11-27 14:00:00,82.87,83.07,82.87,82.96,42500.0,50.6746,50.7969,50.6746,50.7296,42500.0
2013-11-27 14:30:00,82.92,83.13,82.92,83.12,49000.0,50.7051,50.8336,50.7051,50.8274,49000.0
2013-11-27 15:00:00,83.12,83.13,83.02,83.05,19500.0,50.8274,50.8336,50.7663,50.7846,19500.0
2013-11-27 15:30:00,82.99,83.09,82.88,82.88,9100.0,50.748,50.8091,50.6807,50.6807,9100.0
2013-11-29 09:30:00,82.72,82.72,82.25,82.54,6600.0,50.7861,50.7861,50.4976,50.6756,6600.0
2013-11-29 10:00:00,82.65,82.65,82.61,82.65,900.0,50.7431,50.7431,50.7186,50.7431,900.0
2013-11-29 10:30:00,82.56,82.69,82.56,82.63,21800.0,50.6879,50.7677,50.6879,50.7309,21800.0
2013-11-29 11:00:00,82.69,82.69,82.63,82.68,1900.0,50.7677,50.7677,50.7309,50.7616,1900.0
2013-11-29 11:30:00,82.63,82.69,82.63,82.69,500.0,50.7309,50.7677,50.7309,50.7677,500.0
2013-11-29 12:00:00,82.63,82.63,82.63,82.63,300.0,50.7309,50.7309,50.7309,50.7309,300.0
2013-11-29 12:30:00,82.63,82.65,82.58,82.62,73200.0,50.7309,50.7431,50.7002,50.7247,73200.0
2013-12-02 09:30:00,82.5,82.82,82.36,82.82,21900.0,50.651,50.8475,50.5651,50.8475,21900.0
2013-12-02 10:00:00,82.48,82.66,82.36,82.66,26900.0,50.6388,50.7493,50.5651,50.7493,26900.0
2013-12-02 10:30:00,82.66,82.73,82.51,82.63,60900.0,50.7493,50.7923,50.6572,50.7309,60900.0
2013-12-02 11:00:00,82.61,82.67,82.53,82.53,11700.0,50.7186,50.7554,50.6695,50.6695,11700.0
2013-12-02 11:30:00,82.65,82.75,82.44,82.61,25800.0,50.7431,50.8045,50.6142,50.7186,25800.0
2013-12-02 12:00:00,82.64,82.64,82.45,82.63,7800.0,50.737,50.737,50.6203,50.7309,7800.0
2013-12-02 12:30:00,82.63,82.68,82.49,82.64,27000.0,50.7309,50.7616,50.6449,50.737,27000.0
2013-12-02 13:00:00,82.59,82.65,82.5,82.57,2400.0,50.7063,50.7431,50.651,50.694,2400.0
2013-12-02 13:30:00,82.52,82.67,82.48,82.63,8400.0,50.6633,50.7554,50.6388,50.7309,8400.0
2013-12-02 14:00:00,82.6,82.6,82.39,82.39,200.0,50.7124,50.7124,50.5835,50.5835,200.0
2013-12-02 14:30:00,82.45,82.45,82.45,82.45,200.0,50.6203,50.6203,50.6203,50.6203,200.0
2013-12-02 15:00:00,82.34,82.61,82.34,82.61,800.0,50.5528,50.7186,50.5528,50.7186,800.0
2013-12-02 15:30:00,82.65,82.65,82.65,82.65,300.0,50.7431,50.7431,50.7431,50.7431,300.0
2013-12-03 09:30:00,82.78,82.82,82.52,82.52,3600.0,50.823,50.8475,50.6633,50.6633,3600.0
2013-12-03 10:00:00,82.59,82.59,82.53,82.59,1000.0,50.7063,50.7063,50.6695,50.7063,1000.0
2013-12-03 10:30:00,82.53,82.53,82.53,82.53,100.0,50.6695,50.6695,50.6695,50.6695,100.0
2013-12-03 11:00:00,82.63,82.63,82.59,82.59,700.0,50.7309,50.7309,50.7063,50.7063,700.0
2013-12-03 11:30:00,82.61,82.61,82.61,82.61,1000.0,50.7186,50.7186,50.7186,50.7186,1000.0
2013-12-03 12:00:00,82.67,82.67,82.63,82.66,1300.0,50.7554,50.7554,50.7309,50.7493,1300.0
2013-12-03 12:30:00,82.73,82.74,82.6,82.63,55800.0,50.7923,50.7984,50.7124,50.7309,55800.0
2013-12-03 13:00:00,82.66,82.74,82.61,82.62,18500.0,50.7493,50.7984,50.7186,50.7247,18500.0
2013-12-03 13:30:00,82.57,82.69,82.55,82.56,32900.0,50.694,50.7677,50.6817,50.6879,32900.0
2013-12-03 14:00:00,82.6,82.66,82.55,82.61,52300.0,50.7124,50.7493,50.6817,50.7186,52300.0
2013-12-03 14:30:00,82.63,82.67,82.61,82.62,39800.0,50.7309,50.7554,50.7186,50.7247,39800.0
2013-12-03 15:00:00,82.74,82.74,82.64,82.65,1900.0,50.7984,50.7984,50.737,50.7431,1900.0
2013-12-03 15:30:00,82.64,82.67,82.54,82.65,48200.0,50.737,50.7554,50.6756,50.7431,48200.0
2013-12-04 09:30:00,82.25,82.29,82.02,82.12,13800.0,50.4976,50.5221,50.3563,50.4177,13800.0
2013-12-04 10:00:00,82.28,82.31,82.24,82.24,1200.0,50.516,50.5344,50.4914,50.4914,1200.0
2013-12-04 10:30:00,82.26,82.26,82.26,82.26,100.0,50.5037,50.5037,50.5037,50.5037,100.0
2013-12-04 11:00:00,82.2,82.26,82.12,82.19,4200.0,50.4669,50.5037,50.4177,50.4607,4200.0
2013-12-04 11:30:00,82.08,82.08,82.07,82.08,1000.0,50.3932,50.3932,50.387,50.3932,1000.0
2013-12-04 12:00:00,82.12,82.12,81.98,82.06,33000.0,50.4177,50.4177,50.3318,50.3809,33000.0
2013-12-04 12:30:00,82.06,82.15,82.0,82.15,11900.0,50.3809,50.4362,50.3441,50.4362,11900.0
2013-12-04 13:00:00,82.14,82.14,81.98,81.98,1500.0,50.43,50.43,50.3318,50.3318,1500.0
2013-12-04 13:30:00,82.03,82.03,81.93,81.93,900.0,50.3625,50.3625,50.3011,50.3011,900.0
2013-12-04 14:00:00,82.0,82.0,81.87,82.0,1600.0,50.3441,50.3441,50.2643,50.3441,1600.0
2013-12-04 14:30:00,82.0,82.11,82.0,82.11,900.0,50.3441,50.4116,50.3441,50.4116,900.0
2013-12-04 15:00:00,82.09,82.1,82.06,82.1,300.0,50.3993,50.4055,50.3809,50.4055,300.0
2013-12-04 15:30:00,82.21,82.24,82.2,82.24,900.0,50.473,50.4914,50.4669,50.4914,900.0
2013-12-05 09:30:00,82.21,82.21,81.91,82.0,8800.0,50.473,50.473,50.2888,50.3441,8800.0
2013-12-05 10:00:00,82.02,82.05,81.97,82.03,2100.0,50.3563,50.3748,50.3256,50.3625,2100.0
2013-12-05 10:30:00,81.97,82.0,81.97,81.97,1100.0,50.3256,50.3441,50.3256,50.3256,1100.0
2013-12-05 11:00:00,81.97,82.0,81.97,81.99,1400.0,50.3256,50.3441,50.3256,50.3379,1400.0
2013-12-05 11:30:00,82.05,82.16,82.0,82.0,1900.0,50.3748,50.4423,50.3441,50.3441,1900.0
2013-12-05 12:00:00,82.02,82.07,82.02,82.07,200.0,50.3563,50.387,50.3563,50.387,200.0
2013-12-05 12:30:00,82.0,82.0,82.0,82.0,700.0,50.3441,50.3441,50.3441,50.3441,700.0
2013-12-05 13:00:00,82.1,82.19,82.03,82.1,1600.0,50.4055,50.4607,50.3625,50.4055,1600.0
2013-12-05 13:30:00,82.1,82.1,82.1,82.1,800.0,50.4055,50.4055,50.4055,50.4055,800.0
2013-12-05 14:00:00,82.11,82.11,82.06,82.06,300.0,50.4116,50.4116,50.3809,50.3809,300.0
2013-12-05 14:30:00,82.08,82.08,82.03,82.03,300.0,50.3932,50.3932,50.3625,50.3625,300.0
2013-12-05 15:00:00,81.99,82.04,81.95,81.98,9700.0,50.3379,50.3686,50.3134,50.3318,9700.0
2013-12-05 15:30:00,81.98,82.04,81.96,82.04,5600.0,50.3318,50.3686,50.3195,50.3686,5600.0
2013-12-06 09:30:00,81.85,82.2,81.85,82.2,7200.0,50.252,50.4669,50.252,50.4669,7200.0
2013-12-06 10:00:00,82.2,82.35,82.14,82.22,9300.0,50.4669,50.559,50.43,50.4791,9300.0
2013-12-06 10:30:00,82.1,82.24,82.1,82.24,700.0,50.4055,50.4914,50.4055,50.4914,700.0
2013-12-06 11:00:00,82.31,82.31,82.13,82.13,1200.0,50.5344,50.5344,50.4239,50.4239,1200.0
2013-12-06 11:30:00,82.19,82.25,82.05,82.05,1800.0,50.4607,50.4976,50.3748,50.3748,1800.0
2013-12-06 12:00:00,82.0,82.04,82.0,82.04,3800.0,50.3441,50.3686,50.3441,50.3686,3800.0
2013-12-06 12:30:00,82.04,82.14,82.0,82.0,1800.0,50.3686,50.43,50.3441,50.3441,1800.0
2013-12-06 13:00:00,82.0,82.02,82.0,82.01,400.0,50.3441,50.3563,50.3441,50.3502,400.0
2013-12-06 13:30:00,82.04,82.04,82.0,82.02,1100.0,50.3686,50.3686,50.3441,50.3563,1100.0
2013-12-06 14:00:00,82.0,82.18,82.0,82.11,1200.0,50.3441,50.4546,50.3441,50.4116,1200.0
2013-12-06 14:30:00,82.1,82.1,82.0,82.01,8200.0,50.4055,50.4055,50.3441,50.3502,8200.0
2013-12-06 15:00:00,82.0,82.08,82.0,82.02,700.0,50.3441,50.3932,50.3441,50.3563,700.0
2013-12-06 15:30:00,82.01,82.34,82.0,82.34,4500.0,50.3502,50.5528,50.3441,50.5528,4500.0
2013-12-09 09:30:00,82.34,82.5,82.34,82.47,7100.0,50.5528,50.651,50.5528,50.6326,7100.0
2013-12-09 10:00:00,82.42,82.47,82.42,82.46,1200.0,50.6019,50.6326,50.6019,50.6265,1200.0
2013-12-09 10:30:00,82.46,82.59,82.46,82.59,3900.0,50.6265,50.7063,50.6265,50.7063,3900.0
2013-12-09 11:00:00,82.47,82.59,82.47,82.51,2100.0,50.6326,50.7063,50.6326,50.6572,2100.0
2013-12-09 11:30:00,82.53,82.53,82.42,82.43,900.0,50.6695,50.6695,50.6019,50.6081,900.0
2013-12-09 12:00:00,82.43,82.59,82.42,82.42,1500.0,50.6081,50.7063,50.6019,50.6019,1500.0
2013-12-09 12:30:00,82.43,82.56,82.42,82.53,1100.0,50.6081,50.6879,50.6019,50.6695,1100.0
2013-12-09 13:00:00,82.49,82.54,82.42,82.46,2700.0,50.6449,50.6756,50.6019,50.6265,2700.0
2013-12-09 13:30:00,82.42,82.53,82.42,82.47,1400.0,50.6019,50.6695,50.6019,50.6326,1400.0
2013-12-09 14:00:00,82.48,82.54,82.42,82.47,2900.0,50.6388,50.6756,50.6019,50.6326,2900.0
2013-12-09 14:30:00,82.42,82.46,82.42,82.43,5900.0,50.6019,50.6265,50.6019,50.6081,5900.0
2013-12-09 15:00:00,82.44,82.53,82.41,82.41,1900.0,50.6142,50.6695,50.5958,50.5958,1900.0
2013-12-09 15:30:00,82.41,82.63,82.41,82.58,1100.0,50.5958,50.7309,50.5958,50.7002,1100.0
2013-12-10 09:30:00,82.7,83.06,82.7,82.91,7600.0,50.7738,50.9949,50.7738,50.9028,7600.0
2013-12-10 10:00:00,82.89,82.93,82.79,82.84,4400.0,50.8905,50.915,50.8291,50.8598,4400.0
2013-12-10 10:30:00,82.82,82.96,82.74,82.89,1500.0,50.8475,50.9335,50.7984,50.8905,1500.0
2013-12-10 11:00:00,82.79,82.93,82.77,82.79,1300.0,50.8291,50.915,50.8168,50.8291,1300.0
2013-12-10 11:30:00,82.93,82.93,82.74,82.93,1300.0,50.915,50.915,50.7984,50.915,1300.0
2013-12-10 12:00:00,82.8,83.02,82.8,82.93,2400.0,50.8352,50.9703,50.8352,50.915,2400.0
2013-12-10 12:30:00,82.93,83.07,82.9,83.02,2900.0,50.915,51.001,50.8966,50.9703,2900.0
2013-12-10 13:00:00,83.01,83.07,82.97,83.07,2600.0,50.9642,51.001,50.9396,51.001,2600.0
2013-12-10 13:30:00,83.07,83.2,82.98,82.98,2600.0,51.001,51.0808,50.9457,50.9457,2600.0
2013-12-10 14:00:00,83.11,83.21,82.97,83.17,1800.0,51.0256,51.0869,50.9396,51.0624,1800.0
2013-12-10 14:30:00,83.11,83.25,82.96,83.25,700.0,51.0256,51.1115,50.9335,51.1115,700.0
2013-12-10 15:00:00,83.06,83.27,83.06,83.11,1200.0,50.9949,51.1238,50.9949,51.0256,1200.0
2013-12-10 15:30:00,83.08,83.22,83.05,83.21,7800.0,51.0071,51.0931,50.9887,51.0869,7800.0
2013-12-11 09:30:00,83.02,83.08,82.8,83.05,1400.0,50.9703,51.0071,50.8352,50.9887,1400.0
2013-12-11 10:00:00,83.05,83.06,82.86,82.98,5700.0,50.9887,50.9949,50.8721,50.9457,5700.0
2013-12-11 10:30:00,82.91,82.96,82.9,82.9,1100.0,50.9028,50.9335,50.8966,50.8966,1100.0
2013-12-11 11:00:00,82.94,83.03,82.94,82.94,1200.0,50.9212,50.9764,50.9212,50.9212,1200.0
2013-12-11 11:30:00,82.96,83.14,82.96,83.02,2300.0,50.9335,51.044,50.9335,50.9703,2300.0
2013-12-11 12:00:00,83.0,83.0,82.95,82.97,800.0,50.958,50.958,50.9273,50.9396,800.0
2013-12-11 12:30:00,82.95,83.06,82.95,83.06,12500.0,50.9273,50.9949,50.9273,50.9949,12500.0
2013-12-11 13:00:00,82.99,83.04,82.93,83.01,12200.0,50.9519,50.9826,50.915,50.9642,12200.0
2013-12-11 13:30:00,82.9,82.99,82.8,82.9,7700.0,50.8966,50.9519,50.8352,50.8966,7700.0
2013-12-11 14:00:00,82.8,82.84,82.72,82.72,2200.0,50.8352,50.8598,50.7861,50.7861,2200.0
2013-12-11 14:30:00,82.73,82.81,82.73,82.74,9900.0,50.7923,50.8414,50.7923,50.7984,9900.0
2013-12-11 15:00:00,82.81,82.81,82.72,82.72,1200.0,50.8414,50.8414,50.7861,50.7861,1200.0
2013-12-11 15:30:00,82.78,82.85,82.7,82.83,37000.0,50.823,50.8659,50.7738,50.8536,37000.0
2013-12-12 09:30:00,82.68,82.86,82.64,82.68,4400.0,50.7616,50.8721,50.737,50.7616,4400.0
2013-12-12 10:00:00,82.71,82.71,82.42,82.48,3300.0,50.78,50.78,50.6019,50.6388,3300.0
2013-12-12 10:30:00,82.52,82.67,82.51,82.67,600.0,50.6633,50.7554,50.6572,50.7554,600.0
2013-12-12 11:00:00,82.51,82.66,82.5,82.56,500.0,50.6572,50.7493,50.651,50.6879,500.0
2013-12-12 11:30:00,82.52,82.7,82.48,82.48,2300.0,50.6633,50.7738,50.6388,50.6388,2300.0
2013-12-12 12:00:00,82.65,82.67,82.6,82.67,600.0,50.7431,50.7554,50.7124,50.7554,600.0
2013-12-12 12:30:00,82.49,82.71,82.49,82.68,35000.0,50.6449,50.78,50.6449,50.7616,35000.0
2013-12-12 13:00:00,82.7,82.79,82.55,82.76,14400.0,50.7738,50.8291,50.6817,50.8107,14400.0
2013-12-12 13:30:00,82.67,82.79,82.61,82.61,3200.0,50.7554,50.8291,50.7186,50.7186,3200.0
2013-12-12 14:00:00,82.61,82.82,82.61,82.79,13100.0,50.7186,50.8475,50.7186,50.8291,13100.0
2013-12-12 14:30:00,82.77,82.78,82.59,82.64,38000.0,50.8168,50.823,50.7063,50.737,38000.0
2013-12-12 15:00:00,82.72,82.72,82.56,82.62,3800.0,50.7861,50.7861,50.6879,50.7247,3800.0
2013-12-12 15:30:00,82.62,82.66,82.47,82.48,38700.0,50.7247,50.7493,50.6326,50.6388,38700.0
2013-12-13 09:30:00,82.75,83.07,82.75,82.77,20900.0,50.8045,51.001,50.8045,50.8168,20900.0
2013-12-13 10:00:00,82.85,82.86,82.7,82.82,1600.0,50.8659,50.8721,50.7738,50.8475,1600.0
2013-12-13 10:30:00,82.85,83.07,82.85,83.07,10600.0,50.8659,51.001,50.8659,51.001,10600.0
2013-12-13 11:00:00,82.85,83.02,82.71,82.71,3400.0,50.8659,50.9703,50.78,50.78,3400.0
2013-12-13 11:30:00,82.79,83.0,82.79,82.95,1400.0,50.8291,50.958,50.8291,50.9273,1400.0
2013-12-13 12:00:00,82.92,83.0,82.92,82.97,400.0,50.9089,50.958,50.9089,50.9396,400.0
2013-12-13 12:30:00,82.97,83.0,82.87,82.95,25600.0,50.9396,50.958,50.8782,50.9273,25600.0
2013-12-13 13:00:00,82.89,82.96,82.89,82.96,1100.0,50.8905,50.9335,50.8905,50.9335,1100.0
2013-12-13 13:30:00,82.99,82.99,82.92,82.94,2300.0,50.9519,50.9519,50.9089,50.9212,2300.0
2013-12-13 14:00:00,82.91,82.99,82.87,82.9,1500.0,50.9028,50.9519,50.8782,50.8966,1500.0
2013-12-13 14:30:00,82.9,82.99,82.9,82.99,1200.0,50.8966,50.9519,50.8966,50.9519,1200.0
2013-12-13 15:00:00,82.89,82.97,82.89,82.92,600.0,50.8905,50.9396,50.8905,50.9089,600.0
2013-12-13 15:30:00,82.97,83.0,82.9,82.99,2000.0,50.9396,50.958,50.8966,50.9519,2000.0
2013-12-16 09:30:00,83.15,83.45,83.15,83.21,4500.0,51.0501,51.2343,51.0501,51.0869,4500.0
2013-12-16 10:00:00,83.21,83.34,83.19,83.25,1700.0,51.0869,51.1668,51.0747,51.1115,1700.0
2013-12-16 10:30:00,83.25,83.3,83.16,83.16,2700.0,51.1115,51.1422,51.0563,51.0563,2700.0
2013-12-16 11:00:00,83.2,83.4,83.15,83.39,4400.0,51.0808,51.2036,51.0501,51.1975,4400.0
2013-12-16 11:30:00,83.38,83.38,83.0,83.21,7200.0,51.1913,51.1913,50.958,51.0869,7200.0
2013-12-16 12:00:00,83.02,83.02,82.97,82.99,900.0,50.9703,50.9703,50.9396,50.9519,900.0
2013-12-16 12:30:00,82.9,82.95,82.85,82.85,800.0,50.8966,50.9273,50.8659,50.8659,800.0
2013-12-16 13:00:00,82.95,82.95,82.84,82.84,300.0,50.9273,50.9273,50.8598,50.8598,300.0
2013-12-16 13:30:00,82.89,82.93,82.8,82.82,5200.0,50.8905,50.915,50.8352,50.8475,5200.0
2013-12-16 14:00:00,82.83,82.87,82.82,82.85,4100.0,50.8536,50.8782,50.8475,50.8659,4100.0
2013-12-16 14:30:00,82.86,82.97,82.84,82.94,2900.0,50.8721,50.9396,50.8598,50.9212,2900.0
2013-12-16 15:00:00,82.94,82.94,82.85,82.85,900.0,50.9212,50.9212,50.8659,50.8659,900.0
2013-12-16 15:30:00,82.86,83.07,82.83,83.07,11600.0,50.8721,51.001,50.8536,51.001,11600.0
2013-12-17 09:30:00,82.8,82.95,82.76,82.83,4800.0,50.8352,50.9273,50.8107,50.8536,4800.0
2013-12-17 10:00:00,82.99,83.0,82.81,82.97,1300.0,50.9519,50.958,50.8414,50.9396,1300.0
2013-12-17 10:30:00,82.99,82.99,82.85,82.93,1800.0,50.9519,50.9519,50.8659,50.915,1800.0
2013-12-17 11:00:00,82.85,83.14,82.85,83.14,6000.0,50.8659,51.044,50.8659,51.044,6000.0
2013-12-17 11:30:00,83.01,83.03,83.01,83.01,400.0,50.9642,50.9764,50.9642,50.9642,400.0
2013-12-17 12:00:00,83.0,83.0,83.0,83.0,300.0,50.958,50.958,50.958,50.958,300.0
2013-12-17 12:30:00,83.03,83.05,83.01,83.02,1000.0,50.9764,50.9887,50.9642,50.9703,1000.0
2013-12-17 13:00:00,83.03,83.15,83.03,83.09,1700.0,50.9764,51.0501,50.9764,51.0133,1700.0
2013-12-17 13:30:00,83.15,83.16,83.09,83.16,4900.0,51.0501,51.0563,51.0133,51.0563,4900.0
2013-12-17 14:00:00,83.29,83.29,83.1,83.1,3000.0,51.1361,51.1361,51.0194,51.0194,3000.0
2013-12-17 14:30:00,83.12,83.25,83.12,83.25,3500.0,51.0317,51.1115,51.0317,51.1115,3500.0
2013-12-17 15:00:00,83.13,83.25,83.09,83.09,5600.0,51.0378,51.1115,51.0133,51.0133,5600.0
2013-12-17 15:30:00,83.16,83.35,83.1,83.2,3300.0,51.0563,51.1729,51.0194,51.0808,3300.0
2013-12-18 09:30:00,83.03,83.25,82.94,83.15,2000.0,50.9764,51.1115,50.9212,51.0501,2000.0
2013-12-18 10:00:00,83.13,83.13,83.0,83.0,300.0,51.0378,51.0378,50.958,50.958,300.0
2013-12-18 10:30:00,83.0,83.02,82.94,82.98,3300.0,50.958,50.9703,50.9212,50.9457,3300.0
2013-12-18 11:00:00,82.98,83.0,82.89,82.94,5700.0,50.9457,50.958,50.8905,50.9212,5700.0
2013-12-18 11:30:00,82.92,83.01,82.87,82.9,1900.0,50.9089,50.9642,50.8782,50.8966,1900.0
2013-12-18 12:00:00,82.95,83.05,82.95,83.03,6100.0,50.9273,50.9887,50.9273,50.9764,6100.0
2013-12-18 12:30:00,83.03,83.14,83.03,83.07,800.0,50.9764,51.044,50.9764,51.001,800.0
2013-12-18 13:00:00,83.05,83.12,83.05,83.05,8000.0,50.9887,51.0317,50.9887,50.9887,8000.0
2013-12-18 13:30:00,83.06,83.18,82.94,82.94,18300.0,50.9949,51.0685,50.9212,50.9212,18300.0
2013-12-18 14:00:00,82.86,83.71,82.78,83.57,31700.0,50.8721,51.3939,50.823,51.308,31700.0
2013-12-18 14:30:00,83.52,83.75,83.05,83.05,5200.0,51.2773,51.4185,50.9887,50.9887,5200.0
2013-12-18 15:00:00,83.06,83.25,83.05,83.05,3300.0,50.9949,51.1115,50.9887,50.9887,3300.0
2013-12-18 15:30:00,83.06,83.42,83.06,83.09,3700.0,50.9949,51.2159,50.9949,51.0133,3700.0
2013-12-19 09:30:00,83.47,83.63,83.02,83.23,11000.0,51.2466,51.3448,50.9703,51.0992,11000.0
2013-12-19 10:00:00,83.25,83.36,83.24,83.25,3000.0,51.1115,51.179,51.1054,51.1115,3000.0
2013-12-19 10:30:00,83.29,83.29,83.23,83.29,1200.0,51.1361,51.1361,51.0992,51.1361,1200.0
2013-12-19 11:00:00,83.23,83.3,83.18,83.22,3200.0,51.0992,51.1422,51.0685,51.0931,3200.0
2013-12-19 11:30:00,83.23,83.32,83.22,83.24,500.0,51.0992,51.1545,51.0931,51.1054,500.0
2013-12-19 12:00:00,83.22,83.34,83.17,83.19,1600.0,51.0931,51.1668,51.0624,51.0747,1600.0
2013-12-19 12:30:00,83.23,83.3,83.18,83.27,2900.0,51.0992,51.1422,51.0685,51.1238,2900.0
2013-12-19 13:00:00,83.22,83.27,83.14,83.19,1800.0,51.0931,51.1238,51.044,51.0747,1800.0
2013-12-19 13:30:00,83.24,83.24,83.14,83.14,1100.0,51.1054,51.1054,51.044,51.044,1100.0
2013-12-19 14:00:00,83.16,83.16,83.01,83.14,1200.0,51.0563,51.0563,50.9642,51.044,1200.0
2013-12-19 14:30:00,83.13,83.29,83.13,83.17,3200.0,51.0378,51.1361,51.0378,51.0624,3200.0
2013-12-19 15:00:00,83.29,83.3,83.17,83.18,1100.0,51.1361,51.1422,51.0624,51.0685,1100.0
2013-12-19 15:30:00,83.12,83.3,83.07,83.07,2900.0,51.0317,51.1422,51.001,51.001,2900.0
2013-12-20 09:30:00,83.82,83.83,83.63,83.66,6100.0,51.4615,51.4676,51.3448,51.3632,6100.0
2013-12-20 10:00:00,83.61,83.72,83.53,83.63,3100.0,51.3325,51.4001,51.2834,51.3448,3100.0
2013-12-20 10:30:00,83.58,83.72,83.58,83.68,3300.0,51.3141,51.4001,51.3141,51.3755,3300.0
2013-12-20 11:00:00,83.69,83.76,83.63,83.73,900.0,51.3816,51.4246,51.3448,51.4062,900.0
2013-12-20 11:30:00,83.66,83.72,83.58,83.58,2400.0,51.3632,51.4001,51.3141,51.3141,2400.0
2013-12-20 12:00:00,83.66,83.75,83.58,83.75,2600.0,51.3632,51.4185,51.3141,51.4185,2600.0
2013-12-20 12:30:00,83.71,83.8,83.71,83.8,500.0,51.3939,51.4492,51.3939,51.4492,500.0
2013-12-20 13:00:00,83.78,83.9,83.78,83.9,1100.0,51.4369,51.5106,51.4369,51.5106,1100.0
2013-12-20 13:30:00,83.88,83.9,83.76,83.79,6600.0,51.4983,51.5106,51.4246,51.443,6600.0
2013-12-20 14:00:00,83.8,83.94,83.7,83.78,12800.0,51.4492,51.5351,51.3878,51.4369,12800.0
2013-12-20 14:30:00,83.79,83.91,83.79,83.91,1000.0,51.443,51.5167,51.443,51.5167,1000.0
2013-12-20 15:00:00,83.86,83.95,83.86,83.94,1800.0,51.486,51.5413,51.486,51.5351,1800.0
2013-12-20 15:30:00,83.94,84.0,83.9,84.0,3700.0,51.5351,51.572,51.5106,51.572,3700.0
2013-12-23 09:30:00,83.94,84.0,83.94,83.97,5500.0,51.5351,51.572,51.5351,51.5536,5500.0
2013-12-23 10:00:00,84.16,84.21,83.91,84.2,1900.0,51.6702,51.7009,51.5167,51.6948,1900.0
2013-12-23 10:30:00,83.97,84.21,83.97,84.05,1600.0,51.5536,51.7009,51.5536,51.6027,1600.0
2013-12-23 11:00:00,84.12,84.19,84.0,84.05,1600.0,51.6456,51.6886,51.572,51.6027,1600.0
2013-12-23 11:30:00,84.02,84.08,84.01,84.01,1700.0,51.5843,51.6211,51.5781,51.5781,1700.0
2013-12-23 12:00:00,84.17,84.18,84.02,84.16,600.0,51.6763,51.6825,51.5843,51.6702,600.0
2013-12-23 12:30:00,84.18,84.18,84.06,84.16,2100.0,51.6825,51.6825,51.6088,51.6702,2100.0
2013-12-23 13:00:00,84.06,84.18,84.03,84.03,8800.0,51.6088,51.6825,51.5904,51.5904,8800.0
2013-12-23 13:30:00,84.03,84.11,83.95,84.1,3500.0,51.5904,51.6395,51.5413,51.6334,3500.0
2013-12-23 14:00:00,84.07,84.08,83.93,84.07,6100.0,51.6149,51.6211,51.529,51.6149,6100.0
2013-12-23 14:30:00,84.08,84.08,83.93,84.0,2600.0,51.6211,51.6211,51.529,51.572,2600.0
2013-12-23 15:00:00,83.97,83.98,83.84,83.88,47000.0,51.5536,51.5597,51.4737,51.4983,47000.0
2013-12-23 15:30:00,83.85,83.99,83.72,83.99,4400.0,51.4799,51.5658,51.4001,51.5658,4400.0
2013-12-24 09:30:00,83.62,83.62,83.34,83.49,5800.0,51.5433,51.5433,51.3707,51.4632,5800.0
2013-12-24 10:00:00,83.43,83.6,83.41,83.44,4200.0,51.4262,51.531,51.4139,51.4324,4200.0
2013-12-24 10:30:00,83.37,83.45,83.35,83.36,3500.0,51.3892,51.4385,51.3769,51.3831,3500.0
2013-12-24 11:00:00,83.4,83.4,83.31,83.38,3400.0,51.4077,51.4077,51.3523,51.3954,3400.0
2013-12-24 11:30:00,83.31,83.35,83.14,83.21,20200.0,51.3523,51.3769,51.2475,51.2906,20200.0
2013-12-24 12:00:00,83.21,83.31,83.15,83.15,12600.0,51.2906,51.3523,51.2536,51.2536,12600.0
2013-12-24 12:30:00,83.29,83.29,83.15,83.26,2900.0,51.3399,51.3399,51.2536,51.3214,2900.0
2013-12-26 09:30:00,83.11,83.23,83.1,83.1,6600.0,51.229,51.3029,51.2228,51.2228,6600.0
2013-12-26 10:00:00,83.1,83.13,83.06,83.12,4200.0,51.2228,51.2413,51.1982,51.2351,4200.0
2013-12-26 10:30:00,83.06,83.07,83.02,83.04,5400.0,51.1982,51.2043,51.1735,51.1858,5400.0
2013-12-26 11:00:00,83.02,83.07,83.0,83.07,2200.0,51.1735,51.2043,51.1612,51.2043,2200.0
2013-12-26 11:30:00,83.07,83.11,83.0,83.11,900.0,51.2043,51.229,51.1612,51.229,900.0
2013-12-26 12:00:00,83.01,83.14,83.0,83.08,6400.0,51.1673,51.2475,51.1612,51.2105,6400.0
2013-12-26 12:30:00,83.14,83.15,83.04,83.15,500.0,51.2475,51.2536,51.1858,51.2536,500.0
2013-12-26 13:00:00,83.15,83.15,83.03,83.03,1100.0,51.2536,51.2536,51.1797,51.1797,1100.0
2013-12-26 13:30:00,83.14,83.15,83.03,83.15,2100.0,51.2475,51.2536,51.1797,51.2536,2100.0
2013-12-26 14:00:00,83.15,83.26,83.03,83.17,26100.0,51.2536,51.3214,51.1797,51.266,26100.0
2013-12-26 14:30:00,83.17,83.2,83.0,83.03,8600.0,51.266,51.2844,51.1612,51.1797,8600.0
2013-12-26 15:00:00,83.03,83.24,83.0,83.06,2900.0,51.1797,51.3091,51.1612,51.1982,2900.0
2013-12-26 15:30:00,83.24,83.24,83.01,83.02,4700.0,51.3091,51.3091,51.1673,51.1735,4700.0
2013-12-27 09:30:00,83.0,83.21,83.0,83.05,2700.0,51.1612,51.2906,51.1612,51.192,2700.0
2013-12-27 10:00:00,83.05,83.21,83.0,83.14,9500.0,51.192,51.2906,51.1612,51.2475,9500.0
2013-12-27 10:30:00,83.25,83.25,83.1,83.11,400.0,51.3153,51.3153,51.2228,51.229,400.0
2013-12-27 11:00:00,83.24,83.24,83.1,83.1,400.0,51.3091,51.3091,51.2228,51.2228,400.0
2013-12-27 11:30:00,83.17,83.17,82.89,82.9,1300.0,51.266,51.266,51.0934,51.0995,1300.0
2013-12-27 12:00:00,83.11,83.13,82.91,83.01,5000.0,51.229,51.2413,51.1057,51.1673,5000.0
2013-12-27 12:30:00,83.0,83.14,82.92,83.13,3400.0,51.1612,51.2475,51.1119,51.2413,3400.0
2013-12-27 13:00:00,83.14,83.14,82.85,83.03,2600.0,51.2475,51.2475,51.0687,51.1797,2600.0
2013-12-27 13:30:00,82.9,83.07,82.79,82.79,1500.0,51.0995,51.2043,51.0317,51.0317,1500.0
2013-12-27 14:00:00,83.0,83.0,82.8,82.82,1700.0,51.1612,51.1612,51.0379,51.0502,1700.0
2013-12-27 14:30:00,82.87,82.91,82.79,82.79,1800.0,51.081,51.1057,51.0317,51.0317,1800.0
2013-12-27 15:00:00,82.82,82.94,82.8,82.94,800.0,51.0502,51.1242,51.0379,51.1242,800.0
2013-12-27 15:30:00,82.8,82.83,82.75,82.75,2100.0,51.0379,51.0564,51.0071,51.0071,2100.0
2013-12-30 09:30:00,82.98,83.14,82.93,83.14,9500.0,51.1488,51.2475,51.118,51.2475,9500.0
2013-12-30 10:00:00,83.14,83.41,83.11,83.34,4600.0,51.2475,51.4139,51.229,51.3707,4600.0
2013-12-30 10:30:00,83.41,83.44,83.13,83.25,4800.0,51.4139,51.4324,51.2413,51.3153,4800.0
2013-12-30 11:00:00,83.24,83.33,83.24,83.25,900.0,51.3091,51.3646,51.3091,51.3153,900.0
2013-12-30 11:30:00,83.33,83.33,83.22,83.27,1300.0,51.3646,51.3646,51.2968,51.3276,1300.0
2013-12-30 12:00:00,83.31,83.31,83.22,83.31,400.0,51.3523,51.3523,51.2968,51.3523,400.0
2013-12-30 12:30:00,83.31,83.31,83.19,83.3,900.0,51.3523,51.3523,51.2783,51.3461,900.0
2013-12-30 13:00:00,83.24,83.31,83.24,83.31,1300.0,51.3091,51.3523,51.3091,51.3523,1300.0
2013-12-30 13:30:00,83.25,83.35,83.22,83.35,2400.0,51.3153,51.3769,51.2968,51.3769,2400.0
2013-12-30 14:00:00,83.3,83.4,83.3,83.4,1200.0,51.3461,51.4077,51.3461,51.4077,1200.0
2013-12-30 14:30:00,83.28,83.36,83.28,83.3,1600.0,51.3338,51.3831,51.3338,51.3461,1600.0
2013-12-30 15:00:00,83.3,83.36,83.29,83.29,1900.0,51.3461,51.3831,51.3399,51.3399,1900.0
2013-12-30 15:30:00,83.31,83.41,83.3,83.3,2900.0,51.3523,51.4139,51.3461,51.3461,2900.0
2013-12-31 09:30:00,83.48,83.5,83.35,83.35,4200.0,51.457,51.4694,51.3769,51.3769,4200.0
2013-12-31 10:00:00,83.43,83.5,83.37,83.42,3800.0,51.4262,51.4694,51.3892,51.4201,3800.0
2013-12-31 10:30:00,83.48,83.49,83.34,83.34,3500.0,51.457,51.4632,51.3707,51.3707,3500.0
2013-12-31 11:00:00,83.35,83.4,83.21,83.23,4200.0,51.3769,51.4077,51.2906,51.3029,4200.0
2013-12-31 11:30:00,83.23,83.39,83.12,83.27,6800.0,51.3029,51.4016,51.2351,51.3276,6800.0
2013-12-31 12:00:00,83.47,83.48,83.26,83.27,6100.0,51.4509,51.457,51.3214,51.3276,6100.0
2013-12-31 12:30:00,83.33,83.49,83.17,83.17,9900.0,51.3646,51.4632,51.266,51.266,9900.0
2013-12-31 13:00:00,83.12,83.2,82.88,82.88,3500.0,51.2351,51.2844,51.0872,51.0872,3500.0
2013-12-31 13:30:00,82.95,83.0,82.77,82.9,7600.0,51.1303,51.1612,51.0194,51.0995,7600.0
2013-12-31 14:00:00,82.82,82.9,82.66,82.83,4000.0,51.0502,51.0995,50.9516,51.0564,4000.0
2013-12-31 14:30:00,82.69,82.83,82.64,82.74,11400.0,50.9701,51.0564,50.9393,51.0009,11400.0
2013-12-31 15:00:00,82.8,82.9,82.66,82.86,7300.0,51.0379,51.0995,50.9516,51.0749,7300.0
2013-12-31 15:30:00,82.86,83.13,82.84,83.12,2900.0,51.0749,51.2413,51.0625,51.2351,2900.0
2014-01-02 09:30:00,83.26,83.33,83.0,83.15,15000.0,51.3214,51.3646,51.1612,51.2536,15000.0
2014-01-02 10:00:00,83.27,83.48,83.05,83.44,3900.0,51.3276,51.457,51.192,51.4324,3900.0
2014-01-02 10:30:00,83.44,83.5,83.25,83.39,7000.0,51.4324,51.4694,51.3153,51.4016,7000.0
2014-01-02 11:00:00,83.4,83.49,83.22,83.49,3800.0,51.4077,51.4632,51.2968,51.4632,3800.0
2014-01-02 11:30:00,83.39,83.54,83.26,83.47,6000.0,51.4016,51.494,51.3214,51.4509,6000.0
2014-01-02 12:00:00,83.57,83.57,83.29,83.44,4200.0,51.5125,51.5125,51.3399,51.4324,4200.0
2014-01-02 12:30:00,83.51,83.51,83.17,83.17,1500.0,51.4755,51.4755,51.266,51.266,1500.0
2014-01-02 13:00:00,83.29,83.41,83.17,83.41,3300.0,51.3399,51.4139,51.266,51.4139,3300.0
2014-01-02 13:30:00,83.4,83.59,83.32,83.59,10800.0,51.4077,51.5248,51.3584,51.5248,10800.0
2014-01-02 14:00:00,83.45,83.55,83.4,83.4,10200.0,51.4385,51.5002,51.4077,51.4077,10200.0
2014-01-02 14:30:00,83.35,83.57,83.28,83.57,1000.0,51.3769,51.5125,51.3338,51.5125,1000.0
2014-01-02 15:00:00,83.56,83.56,83.25,83.25,500.0,51.5064,51.5064,51.3153,51.3153,500.0
2014-01-02 15:30:00,83.22,83.46,83.21,83.21,1400.0,51.2968,51.4447,51.2906,51.2906,1400.0
2014-01-03 09:30:00,83.21,83.45,83.01,83.34,1800.0,51.2906,51.4385,51.1673,51.3707,1800.0
2014-01-03 10:00:00,83.36,83.38,83.25,83.25,900.0,51.3831,51.3954,51.3153,51.3153,900.0
2014-01-03 10:30:00,83.31,83.33,83.25,83.25,700.0,51.3523,51.3646,51.3153,51.3153,700.0
2014-01-03 11:00:00,83.31,83.31,83.25,83.28,800.0,51.3523,51.3523,51.3153,51.3338,800.0
2014-01-03 11:30:00,83.28,83.31,83.07,83.18,7000.0,51.3338,51.3523,51.2043,51.2721,7000.0
2014-01-03 12:00:00,83.26,83.32,83.1,83.3,2300.0,51.3214,51.3584,51.2228,51.3461,2300.0
2014-01-03 12:30:00,83.15,83.32,83.15,83.32,1600.0,51.2536,51.3584,51.2536,51.3584,1600.0
2014-01-03 13:00:00,83.32,83.32,83.31,83.32,1300.0,51.3584,51.3584,51.3523,51.3584,1300.0
2014-01-03 13:30:00,83.33,83.59,83.3,83.45,5900.0,51.3646,51.5248,51.3461,51.4385,5900.0
2014-01-03 14:00:00,83.32,83.5,83.32,83.5,1500.0,51.3584,51.4694,51.3584,51.4694,1500.0
2014-01-03 14:30:00,83.5,83.5,83.4,83.47,1400.0,51.4694,51.4694,51.4077,51.4509,1400.0
2014-01-03 15:00:00,83.16,83.47,83.15,83.2,1600.0,51.2598,51.4509,51.2536,51.2844,1600.0
2014-01-03 15:30:00,83.25,83.54,83.19,83.54,3700.0,51.3153,51.494,51.2783,51.494,3700.0
2014-01-06 09:30:00,83.69,83.69,83.59,83.59,2900.0,51.5865,51.5865,51.5248,51.5248,2900.0
2014-01-06 10:00:00,83.67,83.73,83.59,83.73,500.0,51.5742,51.6111,51.5248,51.6111,500.0
2014-01-06 10:30:00,83.73,83.77,83.69,83.72,2500.0,51.6111,51.6358,51.5865,51.605,2500.0
2014-01-06 11:00:00,83.74,83.79,83.73,83.78,1800.0,51.6173,51.6481,51.6111,51.642,1800.0
2014-01-06 11:30:00,83.77,83.8,83.68,83.75,1400.0,51.6358,51.6543,51.5803,51.6235,1400.0
2014-01-06 12:00:00,83.83,83.83,83.83,83.83,300.0,51.6728,51.6728,51.6728,51.6728,300.0
2014-01-06 12:30:00,83.83,83.83,83.83,83.83,0.0,51.6728,51.6728,51.6728,51.6728,0.0
2014-01-06 13:00:00,83.78,83.87,83.76,83.87,400.0,51.642,51.6974,51.6296,51.6974,400.0
2014-01-06 13:30:00,83.87,83.87,83.81,83.85,2400.0,51.6974,51.6974,51.6605,51.6851,2400.0
2014-01-06 14:00:00,83.85,83.85,83.57,83.57,2700.0,51.6851,51.6851,51.5125,51.5125,2700.0
2014-01-06 14:30:00,83.59,83.6,83.59,83.59,900.0,51.5248,51.531,51.5248,51.5248,900.0
2014-01-06 15:00:00,83.59,83.59,83.56,83.56,400.0,51.5248,51.5248,51.5064,51.5064,400.0
2014-01-06 15:30:00,83.56,83.57,83.55,83.55,900.0,51.5064,51.5125,51.5002,51.5002,900.0
2014-01-07 09:30:00,83.63,83.86,83.63,83.74,8900.0,51.5495,51.6913,51.5495,51.6173,8900.0
2014-01-07 10:00:00,83.76,83.76,83.68,83.7,6800.0,51.6296,51.6296,51.5803,51.5926,6800.0
2014-01-07 10:30:00,83.7,83.81,83.7,83.8,5100.0,51.5926,51.6605,51.5926,51.6543,5100.0
2014-01-07 11:00:00,83.81,83.81,83.65,83.65,1100.0,51.6605,51.6605,51.5618,51.5618,1100.0
2014-01-07 11:30:00,83.74,83.85,83.6,83.62,1100.0,51.6173,51.6851,51.531,51.5433,1100.0
2014-01-07 12:00:00,83.65,83.83,83.62,83.83,800.0,51.5618,51.6728,51.5433,51.6728,800.0
2014-01-07 12:30:00,83.62,83.88,83.62,83.8,8200.0,51.5433,51.7036,51.5433,51.6543,8200.0
2014-01-07 13:00:00,83.73,83.81,83.7,83.81,6600.0,51.6111,51.6605,51.5926,51.6605,6600.0
2014-01-07 13:30:00,83.81,83.88,83.75,83.88,2600.0,51.6605,51.7036,51.6235,51.7036,2600.0
2014-01-07 14:00:00,83.85,83.91,83.85,83.91,500.0,51.6851,51.7221,51.6851,51.7221,500.0
2014-01-07 14:30:00,83.89,83.91,83.89,83.91,800.0,51.7098,51.7221,51.7098,51.7221,800.0
2014-01-07 15:00:00,83.85,83.91,83.83,83.91,3400.0,51.6851,51.7221,51.6728,51.7221,3400.0
2014-01-07 15:30:00,83.85,83.87,83.71,83.84,3400.0,51.6851,51.6974,51.5988,51.6789,3400.0
2014-01-08 09:30:00,83.66,83.66,83.4,83.53,20300.0,51.568,51.568,51.4077,51.4879,20300.0
2014-01-08 10:00:00,83.54,83.54,83.51,83.51,200.0,51.494,51.494,51.4755,51.4755,200.0
2014-01-08 10:30:00,83.46,83.47,83.35,83.35,2200.0,51.4447,51.4509,51.3769,51.3769,2200.0
2014-01-08 11:00:00,83.4,83.4,83.13,83.23,7100.0,51.4077,51.4077,51.2413,51.3029,7100.0
2014-01-08 11:30:00,83.33,83.38,83.27,83.3,6600.0,51.3646,51.3954,51.3276,51.3461,6600.0
2014-01-08 12:00:00,83.27,83.27,83.23,83.23,400.0,51.3276,51.3276,51.3029,51.3029,400.0
2014-01-08 12:30:00,83.23,83.37,83.23,83.27,1500.0,51.3029,51.3892,51.3029,51.3276,1500.0
2014-01-08 13:00:00,83.23,83.27,83.23,83.23,2400.0,51.3029,51.3276,51.3029,51.3029,2400.0
2014-01-08 13:30:00,83.24,83.43,83.24,83.25,1400.0,51.3091,51.4262,51.3091,51.3153,1400.0
2014-01-08 14:00:00,83.23,83.36,83.22,83.26,1000.0,51.3029,51.3831,51.2968,51.3214,1000.0
2014-01-08 14:30:00,83.24,83.46,83.24,83.46,1500.0,51.3091,51.4447,51.3091,51.4447,1500.0
2014-01-08 15:00:00,83.37,83.48,83.37,83.44,900.0,51.3892,51.457,51.3892,51.4324,900.0
2014-01-08 15:30:00,83.47,83.47,83.47,83.47,200.0,51.4509,51.4509,51.4509,51.4509,200.0
2014-01-09 09:30:00,83.85,83.85,83.75,83.75,1500.0,51.6851,51.6851,51.6235,51.6235,1500.0
2014-01-09 10:00:00,83.7,83.7,83.68,83.68,200.0,51.5926,51.5926,51.5803,51.5803,200.0
2014-01-09 10:30:00,83.66,83.66,83.66,83.66,300.0,51.568,51.568,51.568,51.568,300.0
2014-01-09 11:00:00,83.51,83.69,83.51,83.69,500.0,51.4755,51.5865,51.4755,51.5865,500.0
2014-01-09 11:30:00,83.57,83.58,83.57,83.58,300.0,51.5125,51.5187,51.5125,51.5187,300.0
2014-01-09 12:00:00,83.58,83.63,83.58,83.6,400.0,51.5187,51.5495,51.5187,51.531,400.0
2014-01-09 12:30:00,83.51,83.51,83.51,83.51,100.0,51.4755,51.4755,51.4755,51.4755,100.0
2014-01-09 13:00:00,83.6,83.6,83.6,83.6,1000.0,51.531,51.531,51.531,51.531,1000.0
2014-01-09 13:30:00,83.68,83.68,83.68,83.68,100.0,51.5803,51.5803,51.5803,51.5803,100.0
2014-01-09 14:00:00,83.7,83.73,83.6,83.6,1900.0,51.5926,51.6111,51.531,51.531,1900.0
2014-01-09 14:30:00,83.6,83.78,83.6,83.78,300.0,51.531,51.642,51.531,51.642,300.0
2014-01-09 15:00:00,83.78,83.78,83.78,83.78,0.0,51.642,51.642,51.642,51.642,0.0
2014-01-09 15:30:00,83.69,83.77,83.69,83.77,600.0,51.5865,51.6358,51.5865,51.6358,600.0
2014-01-10 09:30:00,84.0,84.4,84.0,84.4,3200.0,51.7776,52.0241,51.7776,52.0241,3200.0
2014-01-10 10:00:00,84.38,84.38,84.29,84.29,700.0,52.0118,52.0118,51.9563,51.9563,700.0
2014-01-10 10:30:00,84.26,84.26,84.26,84.26,400.0,51.9378,51.9378,51.9378,51.9378,400.0
2014-01-10 11:00:00,84.23,84.36,84.23,84.26,2100.0,51.9193,51.9995,51.9193,51.9378,2100.0
2014-01-10 11:30:00,84.3,84.34,84.29,84.31,1200.0,51.9625,51.9871,51.9563,51.9686,1200.0
2014-01-10 12:00:00,84.36,84.36,84.24,84.31,900.0,51.9995,51.9995,51.9255,51.9686,900.0
2014-01-10 12:30:00,84.32,84.49,84.32,84.48,2700.0,51.9748,52.0796,51.9748,52.0734,2700.0
2014-01-10 13:00:00,84.45,84.5,84.43,84.49,2800.0,52.0549,52.0858,52.0426,52.0796,2800.0
2014-01-10 13:30:00,84.43,84.54,84.43,84.45,9400.0,52.0426,52.1104,52.0426,52.0549,9400.0
2014-01-10 14:00:00,84.47,84.55,84.47,84.55,107900.0,52.0673,52.1166,52.0673,52.1166,107900.0
2014-01-10 14:30:00,84.54,84.6,84.48,84.6,2000.0,52.1104,52.1474,52.0734,52.1474,2000.0
2014-01-10 15:00:00,84.56,84.6,84.56,84.6,1200.0,52.1227,52.1474,52.1227,52.1474,1200.0
2014-01-10 15:30:00,84.55,84.55,84.5,84.5,600.0,52.1166,52.1166,52.0858,52.0858,600.0
2014-01-13 09:30:00,84.59,84.6,84.48,84.6,3200.0,52.1412,52.1474,52.0734,52.1474,3200.0
2014-01-13 10:00:00,84.54,84.62,84.54,84.59,1700.0,52.1104,52.1597,52.1104,52.1412,1700.0
2014-01-13 10:30:00,84.63,84.66,84.62,84.63,5500.0,52.1659,52.1844,52.1597,52.1659,5500.0
2014-01-13 11:00:00,84.63,84.66,84.6,84.63,2200.0,52.1659,52.1844,52.1474,52.1659,2200.0
2014-01-13 11:30:00,84.68,84.68,84.64,84.68,3000.0,52.1967,52.1967,52.1721,52.1967,3000.0
2014-01-13 12:00:00,84.69,84.74,84.66,84.74,2500.0,52.2029,52.2337,52.1844,52.2337,2500.0
2014-01-13 12:30:00,84.75,84.75,84.71,84.72,500.0,52.2399,52.2399,52.2152,52.2214,500.0
2014-01-13 13:00:00,84.82,84.86,84.81,84.84,42600.0,52.283,52.3077,52.2768,52.2953,42600.0
2014-01-13 13:30:00,84.89,84.91,84.83,84.83,4100.0,52.3262,52.3385,52.2892,52.2892,4100.0
2014-01-13 14:00:00,84.85,84.9,84.83,84.87,1600.0,52.3015,52.3323,52.2892,52.3138,1600.0
2014-01-13 14:30:00,84.85,84.96,84.85,84.93,5300.0,52.3015,52.3693,52.3015,52.3508,5300.0
2014-01-13 15:00:00,84.95,84.96,84.83,84.86,6300.0,52.3631,52.3693,52.2892,52.3077,6300.0
2014-01-13 15:30:00,84.85,84.88,84.8,84.86,10000.0,52.3015,52.32,52.2707,52.3077,10000.0
2014-01-14 09:30:00,84.54,84.62,84.51,84.62,1900.0,52.1104,52.1597,52.0919,52.1597,1900.0
2014-01-14 10:00:00,84.62,84.73,84.61,84.73,3400.0,52.1597,52.2275,52.1536,52.2275,3400.0
2014-01-14 10:30:00,84.68,84.68,84.68,84.68,200.0,52.1967,52.1967,52.1967,52.1967,200.0
2014-01-14 11:00:00,84.6,84.6,84.5,84.55,4700.0,52.1474,52.1474,52.0858,52.1166,4700.0
2014-01-14 11:30:00,84.54,84.54,84.36,84.49,4100.0,52.1104,52.1104,51.9995,52.0796,4100.0
2014-01-14 12:00:00,84.49,84.49,84.49,84.49,400.0,52.0796,52.0796,52.0796,52.0796,400.0
2014-01-14 12:30:00,84.49,84.49,84.49,84.49,0.0,52.0796,52.0796,52.0796,52.0796,0.0
2014-01-14 13:00:00,84.37,84.49,84.37,84.49,1200.0,52.0056,52.0796,52.0056,52.0796,1200.0
2014-01-14 13:30:00,84.49,84.49,84.49,84.49,0.0,52.0796,52.0796,52.0796,52.0796,0.0
2014-01-14 14:00:00,84.48,84.49,84.43,84.46,1100.0,52.0734,52.0796,52.0426,52.0611,1100.0
2014-01-14 14:30:00,84.4,84.49,84.4,84.49,3100.0,52.0241,52.0796,52.0241,52.0796,3100.0
2014-01-14 15:00:00,84.49,84.49,84.47,84.48,1100.0,52.0796,52.0796,52.0673,52.0734,1100.0
2014-01-14 15:30:00,84.49,84.49,84.4,84.4,600.0,52.0796,52.0796,52.0241,52.0241,600.0
2014-01-15 09:30:00,84.09,84.11,84.01,84.11,1400.0,51.833,51.8454,51.7837,51.8454,1400.0
2014-01-15 10:00:00,84.09,84.15,84.09,84.15,1900.0,51.833,51.87,51.833,51.87,1900.0
2014-01-15 10:30:00,84.15,84.17,84.1,84.1,12300.0,51.87,51.8824,51.8392,51.8392,12300.0
2014-01-15 11:00:00,84.06,84.12,84.02,84.05,47000.0,51.8145,51.8515,51.7899,51.8084,47000.0
2014-01-15 11:30:00,84.01,84.1,84.01,84.1,400.0,51.7837,51.8392,51.7837,51.8392,400.0
2014-01-15 12:00:00,84.05,84.14,84.05,84.14,1100.0,51.8084,51.8639,51.8084,51.8639,1100.0
2014-01-15 12:30:00,84.13,84.15,84.13,84.14,1800.0,51.8577,51.87,51.8577,51.8639,1800.0
2014-01-15 13:00:00,84.05,84.05,84.0,84.0,12100.0,51.8084,51.8084,51.7776,51.7776,12100.0
2014-01-15 13:30:00,84.0,84.03,83.99,84.03,3200.0,51.7776,51.7961,51.7714,51.7961,3200.0
2014-01-15 14:00:00,84.08,84.13,84.08,84.13,500.0,51.8269,51.8577,51.8269,51.8577,500.0
2014-01-15 14:30:00,84.26,84.26,84.25,84.25,8400.0,51.9378,51.9378,51.9317,51.9317,8400.0
2014-01-15 15:00:00,84.26,84.26,84.26,84.26,1300.0,51.9378,51.9378,51.9378,51.9378,1300.0
2014-01-15 15:30:00,84.22,84.31,84.19,84.19,1100.0,51.9132,51.9686,51.8947,51.8947,1100.0
2014-01-16 09:30:00,84.31,84.61,84.3,84.61,4800.0,51.9686,52.1536,51.9625,52.1536,4800.0
2014-01-16 10:00:00,84.61,84.72,84.4,84.57,1500.0,52.1536,52.2214,52.0241,52.1289,1500.0
2014-01-16 10:30:00,84.56,84.65,84.52,84.62,1600.0,52.1227,52.1782,52.0981,52.1597,1600.0
2014-01-16 11:00:00,84.47,84.47,84.47,84.47,2000.0,52.0673,52.0673,52.0673,52.0673,2000.0
2014-01-16 11:30:00,84.63,84.64,84.48,84.48,8300.0,52.1659,52.1721,52.0734,52.0734,8300.0
2014-01-16 12:00:00,84.64,84.64,84.53,84.64,500.0,52.1721,52.1721,52.1043,52.1721,500.0
2014-01-16 12:30:00,84.56,84.62,84.56,84.57,900.0,52.1227,52.1597,52.1227,52.1289,900.0
2014-01-16 13:00:00,84.64,84.64,84.55,84.55,1000.0,52.1721,52.1721,52.1166,52.1166,1000.0
2014-01-16 13:30:00,84.53,84.6,84.53,84.6,2000.0,52.1043,52.1474,52.1043,52.1474,2000.0
2014-01-16 14:00:00,84.6,84.6,84.53,84.53,800.0,52.1474,52.1474,52.1043,52.1043,800.0
2014-01-16 14:30:00,84.6,84.6,84.55,84.55,2000.0,52.1474,52.1474,52.1166,52.1166,2000.0
2014-01-16 15:00:00,84.6,84.68,84.56,84.57,23300.0,52.1474,52.1967,52.1227,52.1289,23300.0
2014-01-16 15:30:00,84.65,84.65,84.5,84.51,38300.0,52.1782,52.1782,52.0858,52.0919,38300.0
2014-01-17 09:30:00,84.41,84.5,84.41,84.5,11800.0,52.0303,52.0858,52.0303,52.0858,11800.0
2014-01-17 10:00:00,84.5,84.5,84.46,84.46,1100.0,52.0858,52.0858,52.0611,52.0611,1100.0
2014-01-17 10:30:00,84.5,84.66,84.48,84.66,3300.0,52.0858,52.1844,52.0734,52.1844,3300.0
2014-01-17 11:00:00,84.54,84.54,84.54,84.54,100.0,52.1104,52.1104,52.1104,52.1104,100.0
2014-01-17 11:30:00,84.67,84.67,84.53,84.67,1100.0,52.1906,52.1906,52.1043,52.1906,1100.0
2014-01-17 12:00:00,84.67,84.67,84.55,84.55,800.0,52.1906,52.1906,52.1166,52.1166,800.0
2014-01-17 12:30:00,84.64,84.72,84.64,84.71,2000.0,52.1721,52.2214,52.1721,52.2152,2000.0
2014-01-17 13:00:00,84.6,84.72,84.6,84.72,3000.0,52.1474,52.2214,52.1474,52.2214,3000.0
2014-01-17 13:30:00,84.67,84.67,84.6,84.6,1500.0,52.1906,52.1906,52.1474,52.1474,1500.0
2014-01-17 14:00:00,84.72,84.72,84.58,84.72,5900.0,52.2214,52.2214,52.1351,52.2214,5900.0
2014-01-17 14:30:00,84.64,84.8,84.6,84.64,10300.0,52.1721,52.2707,52.1474,52.1721,10300.0
2014-01-17 15:00:00,84.79,84.86,84.79,84.8,900.0,52.2645,52.3077,52.2645,52.2707,900.0
2014-01-17 15:30:00,84.91,84.97,84.77,84.97,11900.0,52.3385,52.3755,52.2522,52.3755,11900.0
2014-01-21 09:30:00,85.0,85.0,84.94,84.94,9900.0,52.394,52.394,52.357,52.357,9900.0
2014-01-21 10:00:00,84.98,84.99,84.94,84.94,700.0,52.3816,52.3878,52.357,52.357,700.0
2014-01-21 10:30:00,84.99,84.99,84.88,84.96,400.0,52.3878,52.3878,52.32,52.3693,400.0
2014-01-21 11:00:00,84.88,84.96,84.88,84.95,1800.0,52.32,52.3693,52.32,52.3631,1800.0
2014-01-21 11:30:00,84.97,84.97,84.93,84.93,1500.0,52.3755,52.3755,52.3508,52.3508,1500.0
2014-01-21 12:00:00,84.85,84.88,84.85,84.88,600.0,52.3015,52.32,52.3015,52.32,600.0
2014-01-21 12:30:00,84.88,85.0,84.88,84.98,8300.0,52.32,52.394,52.32,52.3816,8300.0
2014-01-21 13:00:00,84.98,84.99,84.89,84.89,3600.0,52.3816,52.3878,52.3262,52.3262,3600.0
2014-01-21 13:30:00,84.91,85.02,84.91,84.95,19200.0,52.3385,52.4063,52.3385,52.3631,19200.0
2014-01-21 14:00:00,85.0,85.0,84.89,84.93,1600.0,52.394,52.394,52.3262,52.3508,1600.0
2014-01-21 14:30:00,85.0,85.0,85.0,85.0,200.0,52.394,52.394,52.394,52.394,200.0
2014-01-21 15:00:00,84.89,84.99,84.89,84.99,500.0,52.3262,52.3878,52.3262,52.3878,500.0
2014-01-21 15:30:00,84.97,84.97,84.8,84.91,6900.0,52.3755,52.3755,52.2707,52.3385,6900.0
2014-01-22 09:30:00,84.87,84.88,84.72,84.86,4700.0,52.3138,52.32,52.2214,52.3077,4700.0
2014-01-22 10:00:00,84.93,84.94,84.81,84.91,4300.0,52.3508,52.357,52.2768,52.3385,4300.0
2014-01-22 10:30:00,84.91,84.93,84.86,84.93,2400.0,52.3385,52.3508,52.3077,52.3508,2400.0
2014-01-22 11:00:00,84.93,84.93,84.93,84.93,0.0,52.3508,52.3508,52.3508,52.3508,0.0
2014-01-22 11:30:00,84.84,84.88,84.84,84.87,700.0,52.2953,52.32,52.2953,52.3138,700.0
2014-01-22 12:00:00,84.84,84.84,84.79,84.8,3600.0,52.2953,52.2953,52.2645,52.2707,3600.0
2014-01-22 12:30:00,84.8,84.84,84.8,84.84,600.0,52.2707,52.2953,52.2707,52.2953,600.0
2014-01-22 13:00:00,84.83,84.88,84.72,84.75,2600.0,52.2892,52.32,52.2214,52.2399,2600.0
2014-01-22 13:30:00,84.71,84.84,84.71,84.81,97700.0,52.2152,52.2953,52.2152,52.2768,97700.0
2014-01-22 14:00:00,84.82,84.82,84.77,84.8,9000.0,52.283,52.283,52.2522,52.2707,9000.0
2014-01-22 14:30:00,84.77,84.83,84.77,84.79,2200.0,52.2522,52.2892,52.2522,52.2645,2200.0
2014-01-22 15:00:00,84.82,84.9,84.77,84.9,3500.0,52.283,52.3323,52.2522,52.3323,3500.0
2014-01-22 15:30:00,84.88,84.91,84.72,84.87,51600.0,52.32,52.3385,52.2214,52.3138,51600.0
2014-01-23 09:30:00,85.07,85.13,84.96,85.11,13500.0,52.4371,52.4741,52.3693,52.4618,13500.0
2014-01-23 10:00:00,85.07,85.12,85.05,85.05,1600.0,52.4371,52.4679,52.4248,52.4248,1600.0
2014-01-23 10:30:00,85.06,85.06,85.04,85.05,1200.0,52.4309,52.4309,52.4186,52.4248,1200.0
2014-01-23 11:00:00,85.05,85.12,85.05,85.08,5600.0,52.4248,52.4679,52.4248,52.4433,5600.0
2014-01-23 11:30:00,85.04,85.18,85.04,85.15,12600.0,52.4186,52.5049,52.4186,52.4864,12600.0
2014-01-23 12:00:00,85.16,85.28,85.1,85.24,2900.0,52.4926,52.5666,52.4556,52.5419,2900.0
2014-01-23 12:30:00,85.29,85.33,85.28,85.28,2300.0,52.5727,52.5974,52.5666,52.5666,2300.0
2014-01-23 13:00:00,85.29,85.35,85.27,85.35,7400.0,52.5727,52.6097,52.5604,52.6097,7400.0
2014-01-23 13:30:00,85.37,85.49,85.37,85.39,11700.0,52.622,52.696,52.622,52.6344,11700.0
2014-01-23 14:00:00,85.4,85.51,85.3,85.4,17000.0,52.6405,52.7083,52.5789,52.6405,17000.0
2014-01-23 14:30:00,85.23,85.38,85.22,85.38,2600.0,52.5357,52.6282,52.5296,52.6282,2600.0
2014-01-23 15:00:00,85.4,85.41,85.23,85.41,1300.0,52.6405,52.6467,52.5357,52.6467,1300.0
2014-01-23 15:30:00,85.32,85.33,85.24,85.33,900.0,52.5912,52.5974,52.5419,52.5974,900.0
2014-01-24 09:30:00,85.61,85.61,85.2,85.43,5700.0,52.77,52.77,52.5172,52.659,5700.0
2014-01-24 10:00:00,85.33,85.46,85.17,85.24,15700.0,52.5974,52.6775,52.4988,52.5419,15700.0
2014-01-24 10:30:00,85.38,85.43,85.31,85.35,800.0,52.6282,52.659,52.585,52.6097,800.0
2014-01-24 11:00:00,85.24,85.33,85.24,85.33,300.0,52.5419,52.5974,52.5419,52.5974,300.0
2014-01-24 11:30:00,85.42,85.42,85.25,85.41,500.0,52.6529,52.6529,52.5481,52.6467,500.0
2014-01-24 12:00:00,85.27,85.31,85.25,85.25,400.0,52.5604,52.585,52.5481,52.5481,400.0
2014-01-24 12:30:00,85.25,85.26,85.25,85.25,3500.0,52.5481,52.5542,52.5481,52.5481,3500.0
2014-01-24 13:00:00,85.2,85.31,85.2,85.24,700.0,52.5172,52.585,52.5172,52.5419,700.0
2014-01-24 13:30:00,85.2,85.31,85.12,85.15,3200.0,52.5172,52.585,52.4679,52.4864,3200.0
2014-01-24 14:00:00,85.16,85.23,85.16,85.17,1900.0,52.4926,52.5357,52.4926,52.4988,1900.0
2014-01-24 14:30:00,85.24,85.31,85.16,85.28,1700.0,52.5419,52.585,52.4926,52.5666,1700.0
2014-01-24 15:00:00,85.27,85.32,85.26,85.26,700.0,52.5604,52.5912,52.5542,52.5542,700.0
2014-01-24 15:30:00,85.32,85.32,85.22,85.24,1000.0,52.5912,52.5912,52.5296,52.5419,1000.0
2014-01-27 09:30:00,85.12,85.33,85.04,85.2,9000.0,52.4679,52.5974,52.4186,52.5172,9000.0
2014-01-27 10:00:00,85.28,85.36,85.28,85.35,500.0,52.5666,52.6159,52.5666,52.6097,500.0
2014-01-27 10:30:00,85.16,85.27,85.16,85.27,700.0,52.4926,52.5604,52.4926,52.5604,700.0
2014-01-27 11:00:00,85.27,85.27,85.21,85.21,1900.0,52.5604,52.5604,52.5234,52.5234,1900.0
2014-01-27 11:30:00,85.08,85.23,85.08,85.18,1300.0,52.4433,52.5357,52.4433,52.5049,1300.0
2014-01-27 12:00:00,85.18,85.19,85.16,85.16,900.0,52.5049,52.5111,52.4926,52.4926,900.0
2014-01-27 12:30:00,85.16,85.17,85.08,85.08,1800.0,52.4926,52.4988,52.4433,52.4433,1800.0
2014-01-27 13:00:00,85.11,85.11,85.04,85.04,4700.0,52.4618,52.4618,52.4186,52.4186,4700.0
2014-01-27 13:30:00,85.08,85.12,85.01,85.01,4100.0,52.4433,52.4679,52.4001,52.4001,4100.0
2014-01-27 14:00:00,84.84,85.03,84.84,84.89,4800.0,52.2953,52.4125,52.2953,52.3262,4800.0
2014-01-27 14:30:00,84.88,84.96,84.88,84.93,2100.0,52.32,52.3693,52.32,52.3508,2100.0
2014-01-27 15:00:00,84.85,84.95,84.85,84.95,1800.0,52.3015,52.3631,52.3015,52.3631,1800.0
2014-01-27 15:30:00,84.85,84.92,84.66,84.66,2200.0,52.3015,52.3447,52.1844,52.1844,2200.0
2014-01-28 09:30:00,85.05,85.05,84.85,84.94,9500.0,52.4248,52.4248,52.3015,52.357,9500.0
2014-01-28 10:00:00,84.93,84.96,84.85,84.91,7200.0,52.3508,52.3693,52.3015,52.3385,7200.0
2014-01-28 10:30:00,84.97,84.97,84.78,84.78,8000.0,52.3755,52.3755,52.2584,52.2584,8000.0
2014-01-28 11:00:00,84.89,84.89,84.89,84.89,100.0,52.3262,52.3262,52.3262,52.3262,100.0
2014-01-28 11:30:00,84.84,84.87,84.84,84.87,800.0,52.2953,52.3138,52.2953,52.3138,800.0
2014-01-28 12:00:00,84.98,84.98,84.85,84.91,700.0,52.3816,52.3816,52.3015,52.3385,700.0
2014-01-28 12:30:00,84.98,85.03,84.82,85.03,9600.0,52.3816,52.4125,52.283,52.4125,9600.0
2014-01-28 13:00:00,85.04,85.04,85.04,85.04,6400.0,52.4186,52.4186,52.4186,52.4186,6400.0
2014-01-28 13:30:00,85.06,85.08,85.03,85.03,1900.0,52.4309,52.4433,52.4125,52.4125,1900.0
2014-01-28 14:00:00,85.0,85.08,85.0,85.02,2300.0,52.394,52.4433,52.394,52.4063,2300.0
2014-01-28 14:30:00,85.03,85.23,85.03,85.23,1100.0,52.4125,52.5357,52.4125,52.5357,1100.0
2014-01-28 15:00:00,85.25,85.25,85.19,85.2,1500.0,52.5481,52.5481,52.5111,52.5172,1500.0
2014-01-28 15:30:00,85.23,85.28,85.18,85.28,1100.0,52.5357,52.5666,52.5049,52.5666,1100.0
2014-01-29 09:30:00,85.68,85.68,85.15,85.15,4300.0,52.8131,52.8131,52.4864,52.4864,4300.0
2014-01-29 10:00:00,85.18,85.3,85.18,85.2,12200.0,52.5049,52.5789,52.5049,52.5172,12200.0
2014-01-29 10:30:00,85.27,85.27,85.27,85.27,100.0,52.5604,52.5604,52.5604,52.5604,100.0
2014-01-29 11:00:00,85.2,85.25,85.19,85.19,5200.0,52.5172,52.5481,52.5111,52.5111,5200.0
2014-01-29 11:30:00,85.16,85.39,85.1,85.28,2200.0,52.4926,52.6344,52.4556,52.5666,2200.0
2014-01-29 12:00:00,85.28,85.28,85.28,85.28,0.0,52.5666,52.5666,52.5666,52.5666,0.0
2014-01-29 12:30:00,85.16,85.16,85.16,85.16,400.0,52.4926,52.4926,52.4926,52.4926,400.0
2014-01-29 13:00:00,85.19,85.19,85.19,85.19,400.0,52.5111,52.5111,52.5111,52.5111,400.0
2014-01-29 13:30:00,85.11,85.27,85.1,85.27,1400.0,52.4618,52.5604,52.4556,52.5604,1400.0
2014-01-29 14:00:00,85.41,85.53,85.15,85.33,13200.0,52.6467,52.7207,52.4864,52.5974,13200.0
2014-01-29 14:30:00,85.39,85.54,85.39,85.54,300.0,52.6344,52.7268,52.6344,52.7268,300.0
2014-01-29 15:00:00,85.54,85.73,85.53,85.57,3500.0,52.7268,52.8439,52.7207,52.7453,3500.0
2014-01-29 15:30:00,85.49,85.94,85.49,85.72,5100.0,52.696,52.9734,52.696,52.8378,5100.0
2014-01-30 09:30:00,85.41,85.41,85.23,85.26,30000.0,52.6467,52.6467,52.5357,52.5542,30000.0
2014-01-30 10:00:00,85.57,85.57,85.44,85.44,1200.0,52.7453,52.7453,52.6652,52.6652,1200.0
2014-01-30 10:30:00,85.52,85.52,85.52,85.52,700.0,52.7145,52.7145,52.7145,52.7145,700.0
2014-01-30 11:00:00,85.47,85.53,85.38,85.51,6500.0,52.6837,52.7207,52.6282,52.7083,6500.0
2014-01-30 11:30:00,85.43,85.47,85.3,85.47,27700.0,52.659,52.6837,52.5789,52.6837,27700.0
2014-01-30 12:00:00,85.57,85.57,85.57,85.57,100.0,52.7453,52.7453,52.7453,52.7453,100.0
2014-01-30 12:30:00,85.56,85.56,85.56,85.56,400.0,52.7391,52.7391,52.7391,52.7391,400.0
2014-01-30 13:00:00,85.56,85.56,85.56,85.56,0.0,52.7391,52.7391,52.7391,52.7391,0.0
2014-01-30 13:30:00,85.57,85.64,85.48,85.6,9800.0,52.7453,52.7885,52.6898,52.7638,9800.0
2014-01-30 14:00:00,85.6,85.74,85.6,85.67,400.0,52.7638,52.8501,52.7638,52.807,400.0
2014-01-30 14:30:00,85.75,85.75,85.56,85.72,3300.0,52.8563,52.8563,52.7391,52.8378,3300.0
2014-01-30 15:00:00,85.7,85.7,85.65,85.7,1500.0,52.8254,52.8254,52.7946,52.8254,1500.0
2014-01-30 15:30:00,85.7,85.7,85.7,85.7,0.0,52.8254,52.8254,52.8254,52.8254,0.0
2014-01-31 09:30:00,86.0,86.0,85.8,85.83,3600.0,53.0104,53.0104,52.8871,52.9056,3600.0
2014-01-31 10:00:00,85.88,85.88,85.85,85.85,300.0,52.9364,52.9364,52.9179,52.9179,300.0
2014-01-31 10:30:00,85.88,85.96,85.83,85.83,5800.0,52.9364,52.9857,52.9056,52.9056,5800.0
2014-01-31 11:00:00,85.91,85.94,85.8,85.8,4000.0,52.9549,52.9734,52.8871,52.8871,4000.0
2014-01-31 11:30:00,85.79,85.83,85.79,85.83,2700.0,52.8809,52.9056,52.8809,52.9056,2700.0
2014-01-31 12:00:00,85.81,85.83,85.72,85.77,1600.0,52.8932,52.9056,52.8378,52.8686,1600.0
2014-01-31 12:30:00,85.8,85.8,85.8,85.8,200.0,52.8871,52.8871,52.8871,52.8871,200.0
2014-01-31 13:00:00,85.79,85.88,85.75,85.8,2400.0,52.8809,52.9364,52.8563,52.8871,2400.0
2014-01-31 13:30:00,85.88,85.88,85.81,85.84,800.0,52.9364,52.9364,52.8932,52.9117,800.0
2014-01-31 14:00:00,85.89,85.9,85.64,85.77,11400.0,52.9426,52.9487,52.7885,52.8686,11400.0
2014-01-31 14:30:00,85.91,85.91,85.91,85.91,9200.0,52.9549,52.9549,52.9549,52.9549,9200.0
2014-01-31 15:00:00,85.86,86.03,85.83,86.02,2500.0,52.9241,53.0289,52.9056,53.0227,2500.0
2014-01-31 15:30:00,85.88,86.02,85.87,86.02,2700.0,52.9364,53.0227,52.9302,53.0227,2700.0
2014-02-03 09:30:00,85.61,85.92,85.46,85.59,15800.0,52.9789,53.1707,52.886,52.9665,15800.0
2014-02-03 10:00:00,85.61,86.02,85.58,85.94,19900.0,52.9789,53.2326,52.9603,53.1831,19900.0
2014-02-03 10:30:00,85.81,85.96,85.8,85.96,17500.0,53.1026,53.1955,53.0964,53.1955,17500.0
2014-02-03 11:00:00,85.96,86.08,85.96,86.08,10300.0,53.1955,53.2697,53.1955,53.2697,10300.0
2014-02-03 11:30:00,86.08,86.18,86.07,86.14,36400.0,53.2697,53.3316,53.2635,53.3068,36400.0
2014-02-03 12:00:00,86.17,86.29,86.17,86.26,21600.0,53.3254,53.3997,53.3254,53.3811,21600.0
2014-02-03 12:30:00,86.23,86.23,86.15,86.16,14900.0,53.3625,53.3625,53.313,53.3192,14900.0
2014-02-03 13:00:00,86.16,86.19,86.15,86.19,22100.0,53.3192,53.3378,53.313,53.3378,22100.0
2014-02-03 13:30:00,86.25,86.38,86.19,86.19,4100.0,53.3749,53.4554,53.3378,53.3378,4100.0
2014-02-03 14:00:00,86.33,86.38,86.2,86.29,1300.0,53.4244,53.4554,53.344,53.3997,1300.0
2014-02-03 14:30:00,86.38,86.5,86.25,86.5,1700.0,53.4554,53.5296,53.3749,53.5296,1700.0
2014-02-03 15:00:00,86.49,86.54,86.3,86.39,12700.0,53.5234,53.5544,53.4059,53.4616,12700.0
2014-02-03 15:30:00,86.42,86.63,86.31,86.62,9000.0,53.4801,53.6101,53.412,53.6039,9000.0
2014-02-04 09:30:00,86.26,86.26,86.0,86.01,19600.0,53.3811,53.3811,53.2202,53.2264,19600.0
2014-02-04 10:00:00,86.01,86.14,86.01,86.14,19400.0,53.2264,53.3068,53.2264,53.3068,19400.0
2014-02-04 10:30:00,86.14,86.14,86.09,86.1,6700.0,53.3068,53.3068,53.2759,53.2821,6700.0
2014-02-04 11:00:00,86.07,86.15,86.05,86.12,21300.0,53.2635,53.313,53.2511,53.2945,21300.0
2014-02-04 11:30:00,86.08,86.08,85.9,85.9,11600.0,53.2697,53.2697,53.1583,53.1583,11600.0
2014-02-04 12:00:00,85.9,85.91,85.86,85.86,9000.0,53.1583,53.1645,53.1336,53.1336,9000.0
2014-02-04 12:30:00,85.92,85.96,85.86,85.86,6100.0,53.1707,53.1955,53.1336,53.1336,6100.0
2014-02-04 13:00:00,85.88,85.95,85.87,85.93,25300.0,53.1459,53.1893,53.1398,53.1769,25300.0
2014-02-04 13:30:00,85.94,85.96,85.88,85.96,8300.0,53.1831,53.1955,53.1459,53.1955,8300.0
2014-02-04 14:00:00,85.97,85.98,85.88,85.92,900.0,53.2016,53.2078,53.1459,53.1707,900.0
2014-02-04 14:30:00,86.0,86.13,85.9,85.98,10100.0,53.2202,53.3007,53.1583,53.2078,10100.0
2014-02-04 15:00:00,86.0,86.13,85.97,86.1,7400.0,53.2202,53.3007,53.2016,53.2821,7400.0
2014-02-04 15:30:00,86.2,86.2,86.06,86.13,7000.0,53.344,53.344,53.2573,53.3007,7000.0
2014-02-05 09:30:00,85.89,85.94,85.6,85.66,51900.0,53.1521,53.1831,52.9727,53.0098,51900.0
2014-02-05 10:00:00,85.64,85.64,85.43,85.5,14100.0,52.9974,52.9974,52.8675,52.9108,14100.0
2014-02-05 10:30:00,85.53,85.63,85.48,85.53,1300.0,52.9293,52.9912,52.8984,52.9293,1300.0
2014-02-05 11:00:00,85.53,85.53,85.53,85.53,0.0,52.9293,52.9293,52.9293,52.9293,0.0
2014-02-05 11:30:00,85.58,85.58,85.52,85.55,400.0,52.9603,52.9603,52.9232,52.9417,400.0
2014-02-05 12:00:00,85.57,85.57,85.38,85.51,17900.0,52.9541,52.9541,52.8365,52.917,17900.0
2014-02-05 12:30:00,85.42,85.55,85.37,85.44,13800.0,52.8613,52.9417,52.8303,52.8737,13800.0
2014-02-05 13:00:00,85.46,85.53,85.4,85.53,1300.0,52.886,52.9293,52.8489,52.9293,1300.0
2014-02-05 13:30:00,85.47,85.56,85.35,85.35,10500.0,52.8922,52.9479,52.818,52.818,10500.0
2014-02-05 14:00:00,85.53,85.54,85.42,85.48,22600.0,52.9293,52.9355,52.8613,52.8984,22600.0
2014-02-05 14:30:00,85.48,85.49,85.41,85.43,27000.0,52.8984,52.9046,52.8551,52.8675,27000.0
2014-02-05 15:00:00,85.45,85.49,85.38,85.38,68700.0,52.8798,52.9046,52.8365,52.8365,68700.0
2014-02-05 15:30:00,85.39,85.48,85.37,85.48,147000.0,52.8427,52.8984,52.8303,52.8984,147000.0
2014-02-06 09:30:00,85.26,85.56,85.26,85.53,4500.0,52.7623,52.9479,52.7623,52.9293,4500.0
2014-02-06 10:00:00,85.39,85.39,85.25,85.25,1500.0,52.8427,52.8427,52.7561,52.7561,1500.0
2014-02-06 10:30:00,85.32,85.35,85.25,85.35,1300.0,52.7994,52.818,52.7561,52.818,1300.0
2014-02-06 11:00:00,85.35,85.35,85.35,85.35,0.0,52.818,52.818,52.818,52.818,0.0
2014-02-06 11:30:00,85.33,85.36,85.25,85.36,7200.0,52.8056,52.8241,52.7561,52.8241,7200.0
2014-02-06 12:00:00,85.26,85.28,85.14,85.15,92800.0,52.7623,52.7746,52.688,52.6942,92800.0
2014-02-06 12:30:00,85.18,85.27,85.12,85.14,11800.0,52.7128,52.7685,52.6756,52.688,11800.0
2014-02-06 13:00:00,85.15,85.34,85.15,85.34,18500.0,52.6942,52.8118,52.6942,52.8118,18500.0
2014-02-06 13:30:00,85.35,85.37,85.25,85.37,28300.0,52.818,52.8303,52.7561,52.8303,28300.0
2014-02-06 14:00:00,85.24,85.25,85.12,85.13,3100.0,52.7499,52.7561,52.6756,52.6818,3100.0
2014-02-06 14:30:00,85.13,85.34,85.11,85.21,13200.0,52.6818,52.8118,52.6694,52.7313,13200.0
2014-02-06 15:00:00,85.16,85.25,85.16,85.2,4300.0,52.7004,52.7561,52.7004,52.7251,4300.0
2014-02-06 15:30:00,85.2,85.24,85.16,85.16,5600.0,52.7251,52.7499,52.7004,52.7004,5600.0
2014-02-07 09:30:00,85.46,85.51,85.25,85.34,5700.0,52.886,52.917,52.7561,52.8118,5700.0
2014-02-07 10:00:00,85.28,85.47,85.27,85.44,1800.0,52.7746,52.8922,52.7685,52.8737,1800.0
2014-02-07 10:30:00,85.45,85.61,85.45,85.49,4100.0,52.8798,52.9789,52.8798,52.9046,4100.0
2014-02-07 11:00:00,85.57,85.63,85.57,85.59,700.0,52.9541,52.9912,52.9541,52.9665,700.0
2014-02-07 11:30:00,85.61,85.65,85.56,85.56,1100.0,52.9789,53.0036,52.9479,52.9479,1100.0
2014-02-07 12:00:00,85.62,85.63,85.45,85.54,1800.0,52.985,52.9912,52.8798,52.9355,1800.0
2014-02-07 12:30:00,85.54,85.54,85.54,85.54,0.0,52.9355,52.9355,52.9355,52.9355,0.0
2014-02-07 13:00:00,85.62,85.62,85.5,85.53,1000.0,52.985,52.985,52.9108,52.9293,1000.0
2014-02-07 13:30:00,85.49,85.56,85.49,85.54,12600.0,52.9046,52.9479,52.9046,52.9355,12600.0
2014-02-07 14:00:00,85.5,85.53,85.5,85.52,900.0,52.9108,52.9293,52.9108,52.9232,900.0
2014-02-07 14:30:00,85.47,85.53,85.47,85.53,3000.0,52.8922,52.9293,52.8922,52.9293,3000.0
2014-02-07 15:00:00,85.53,85.53,85.45,85.45,1100.0,52.9293,52.9293,52.8798,52.8798,1100.0
2014-02-07 15:30:00,85.5,85.51,85.45,85.48,1000.0,52.9108,52.917,52.8798,52.8984,1000.0
2014-02-10 09:30:00,85.37,85.43,85.27,85.37,9600.0,52.8303,52.8675,52.7685,52.8303,9600.0
2014-02-10 10:00:00,85.37,85.37,85.32,85.34,1500.0,52.8303,52.8303,52.7994,52.8118,1500.0
2014-02-10 10:30:00,85.35,85.52,85.35,85.45,35800.0,52.818,52.9232,52.818,52.8798,35800.0
2014-02-10 11:00:00,85.45,85.46,85.4,85.46,5100.0,52.8798,52.886,52.8489,52.886,5100.0
2014-02-10 11:30:00,85.44,85.45,85.44,85.45,1700.0,52.8737,52.8798,52.8737,52.8798,1700.0
2014-02-10 12:00:00,85.43,85.45,85.43,85.45,700.0,52.8675,52.8798,52.8675,52.8798,700.0
2014-02-10 12:30:00,85.45,85.45,85.45,85.45,100.0,52.8798,52.8798,52.8798,52.8798,100.0
2014-02-10 13:00:00,85.43,85.46,85.38,85.38,18200.0,52.8675,52.886,52.8365,52.8365,18200.0
2014-02-10 13:30:00,85.38,85.43,85.38,85.43,11200.0,52.8365,52.8675,52.8365,52.8675,11200.0
2014-02-10 14:00:00,85.45,85.45,85.34,85.39,900.0,52.8798,52.8798,52.8118,52.8427,900.0
2014-02-10 14:30:00,85.4,85.5,85.38,85.5,3900.0,52.8489,52.9108,52.8365,52.9108,3900.0
2014-02-10 15:00:00,85.46,85.54,85.45,85.48,10800.0,52.886,52.9355,52.8798,52.8984,10800.0
2014-02-10 15:30:00,85.55,85.59,85.55,85.57,1100.0,52.9417,52.9665,52.9417,52.9541,1100.0
2014-02-11 09:30:00,85.52,85.57,85.25,85.46,45300.0,52.9232,52.9541,52.7561,52.886,45300.0
2014-02-11 10:00:00,85.55,85.56,85.46,85.5,23800.0,52.9417,52.9479,52.886,52.9108,23800.0
2014-02-11 10:30:00,85.58,85.58,85.51,85.51,22600.0,52.9603,52.9603,52.917,52.917,22600.0
2014-02-11 11:00:00,85.57,85.57,85.57,85.57,100.0,52.9541,52.9541,52.9541,52.9541,100.0
2014-02-11 11:30:00,85.5,85.55,85.46,85.54,37600.0,52.9108,52.9417,52.886,52.9355,37600.0
2014-02-11 12:00:00,85.47,85.49,85.45,85.49,8700.0,52.8922,52.9046,52.8798,52.9046,8700.0
2014-02-11 12:30:00,85.44,85.45,85.4,85.44,13500.0,52.8737,52.8798,52.8489,52.8737,13500.0
2014-02-11 13:00:00,85.44,85.44,85.28,85.38,10500.0,52.8737,52.8737,52.7746,52.8365,10500.0
2014-02-11 13:30:00,85.41,85.5,85.39,85.5,2500.0,52.8551,52.9108,52.8427,52.9108,2500.0
2014-02-11 14:00:00,85.54,85.55,85.39,85.39,2300.0,52.9355,52.9417,52.8427,52.8427,2300.0
2014-02-11 14:30:00,85.43,85.56,85.43,85.5,51500.0,52.8675,52.9479,52.8675,52.9108,51500.0
2014-02-11 15:00:00,85.57,85.57,85.57,85.57,100.0,52.9541,52.9541,52.9541,52.9541,100.0
2014-02-11 15:30:00,85.57,85.6,85.5,85.52,43500.0,52.9541,52.9727,52.9108,52.9232,43500.0
2014-02-12 09:30:00,85.4,85.56,85.3,85.39,41500.0,52.8489,52.9479,52.787,52.8427,41500.0
2014-02-12 10:00:00,85.36,85.38,85.32,85.32,8400.0,52.8241,52.8365,52.7994,52.7994,8400.0
2014-02-12 10:30:00,85.28,85.28,85.17,85.28,3500.0,52.7746,52.7746,52.7066,52.7746,3500.0
2014-02-12 11:00:00,85.23,85.23,85.19,85.21,1600.0,52.7437,52.7437,52.7189,52.7313,1600.0
2014-02-12 11:30:00,85.23,85.34,85.23,85.3,47200.0,52.7437,52.8118,52.7437,52.787,47200.0
2014-02-12 12:00:00,85.3,85.3,85.26,85.28,183200.0,52.787,52.787,52.7623,52.7746,183200.0
2014-02-12 12:30:00,85.3,85.3,85.25,85.25,195200.0,52.787,52.787,52.7561,52.7561,195200.0
2014-02-12 13:00:00,85.26,85.27,85.2,85.2,160300.0,52.7623,52.7685,52.7251,52.7251,160300.0
2014-02-12 13:30:00,85.2,85.25,85.2,85.2,1000.0,52.7251,52.7561,52.7251,52.7251,1000.0
2014-02-12 14:00:00,85.2,85.29,85.2,85.29,1000.0,52.7251,52.7808,52.7251,52.7808,1000.0
2014-02-12 14:30:00,85.29,85.29,85.2,85.26,3600.0,52.7808,52.7808,52.7251,52.7623,3600.0
2014-02-12 15:00:00,85.24,85.25,85.2,85.22,5000.0,52.7499,52.7561,52.7251,52.7375,5000.0
2014-02-12 15:30:00,85.23,85.23,85.16,85.17,28600.0,52.7437,52.7437,52.7004,52.7066,28600.0
2014-02-13 09:30:00,85.26,85.37,85.25,85.29,73400.0,52.7623,52.8303,52.7561,52.7808,73400.0
2014-02-13 10:00:00,85.35,85.35,85.16,85.24,9000.0,52.818,52.818,52.7004,52.7499,9000.0
2014-02-13 10:30:00,85.26,85.26,85.13,85.13,16600.0,52.7623,52.7623,52.6818,52.6818,16600.0
2014-02-13 11:00:00,85.13,85.23,85.11,85.13,23600.0,52.6818,52.7437,52.6694,52.6818,23600.0
2014-02-13 11:30:00,85.11,85.14,85.04,85.06,4200.0,52.6694,52.688,52.6261,52.6385,4200.0
2014-02-13 12:00:00,85.04,85.1,85.03,85.1,7800.0,52.6261,52.6632,52.6199,52.6632,7800.0
2014-02-13 12:30:00,85.06,85.07,85.04,85.07,10800.0,52.6385,52.6447,52.6261,52.6447,10800.0
2014-02-13 13:00:00,85.11,85.17,85.11,85.15,5700.0,52.6694,52.7066,52.6694,52.6942,5700.0
2014-02-13 13:30:00,85.17,85.27,85.17,85.24,800.0,52.7066,52.7685,52.7066,52.7499,800.0
2014-02-13 14:00:00,85.16,85.26,85.16,85.21,900.0,52.7004,52.7623,52.7004,52.7313,900.0
2014-02-13 14:30:00,85.27,85.27,85.16,85.16,2600.0,52.7685,52.7685,52.7004,52.7004,2600.0
2014-02-13 15:00:00,85.15,85.27,85.15,85.27,2400.0,52.6942,52.7685,52.6942,52.7685,2400.0
2014-02-13 15:30:00,85.25,85.27,85.23,85.23,9200.0,52.7561,52.7685,52.7437,52.7437,9200.0
2014-02-14 09:30:00,85.17,85.58,85.17,85.33,2400.0,52.7066,52.9603,52.7066,52.8056,2400.0
2014-02-14 10:00:00,85.37,85.44,85.25,85.31,8500.0,52.8303,52.8737,52.7561,52.7932,8500.0
2014-02-14 10:30:00,85.31,85.31,85.23,85.28,1700.0,52.7932,52.7932,52.7437,52.7746,1700.0
2014-02-14 11:00:00,85.24,85.29,85.23,85.23,1400.0,52.7499,52.7808,52.7437,52.7437,1400.0
2014-02-14 11:30:00,85.28,85.28,85.22,85.28,6400.0,52.7746,52.7746,52.7375,52.7746,6400.0
2014-02-14 12:00:00,85.28,85.28,85.26,85.26,20500.0,52.7746,52.7746,52.7623,52.7623,20500.0
2014-02-14 12:30:00,85.28,85.4,85.28,85.4,24900.0,52.7746,52.8489,52.7746,52.8489,24900.0
2014-02-14 13:00:00,85.37,85.37,85.23,85.26,1800.0,52.8303,52.8303,52.7437,52.7623,1800.0
2014-02-14 13:30:00,85.32,85.32,85.28,85.3,1100.0,52.7994,52.7994,52.7746,52.787,1100.0
2014-02-14 14:00:00,85.33,85.41,85.23,85.34,2100.0,52.8056,52.8551,52.7437,52.8118,2100.0
2014-02-14 14:30:00,85.42,85.42,85.21,85.21,89800.0,52.8613,52.8613,52.7313,52.7313,89800.0
2014-02-14 15:00:00,85.2,85.23,85.15,85.2,52300.0,52.7251,52.7437,52.6942,52.7251,52300.0
2014-02-14 15:30:00,85.2,85.4,85.16,85.18,12900.0,52.7251,52.8489,52.7004,52.7128,12900.0
2014-02-18 09:30:00,85.38,85.46,85.28,85.31,3400.0,52.8365,52.886,52.7746,52.7932,3400.0
2014-02-18 10:00:00,85.54,85.56,85.49,85.49,600.0,52.9355,52.9479,52.9046,52.9046,600.0
2014-02-18 10:30:00,85.57,85.58,85.47,85.58,3400.0,52.9541,52.9603,52.8922,52.9603,3400.0
2014-02-18 11:00:00,85.58,85.58,85.5,85.54,8300.0,52.9603,52.9603,52.9108,52.9355,8300.0
2014-02-18 11:30:00,85.54,85.65,85.54,85.64,6900.0,52.9355,53.0036,52.9355,52.9974,6900.0
2014-02-18 12:00:00,85.65,85.77,85.65,85.7,11800.0,53.0036,53.0779,53.0036,53.0346,11800.0
2014-02-18 12:30:00,85.7,85.75,85.64,85.64,4200.0,53.0346,53.0655,52.9974,52.9974,4200.0
2014-02-18 13:00:00,85.75,85.75,85.7,85.71,1900.0,53.0655,53.0655,53.0346,53.0407,1900.0
2014-02-18 13:30:00,85.71,85.71,85.64,85.64,800.0,53.0407,53.0407,52.9974,52.9974,800.0
2014-02-18 14:00:00,85.71,85.71,85.64,85.64,800.0,53.0407,53.0407,52.9974,52.9974,800.0
2014-02-18 14:30:00,85.58,85.64,85.56,85.64,1500.0,52.9603,52.9974,52.9479,52.9974,1500.0
2014-02-18 15:00:00,85.57,85.64,85.57,85.63,2200.0,52.9541,52.9974,52.9541,52.9912,2200.0
2014-02-18 15:30:00,85.63,85.67,85.52,85.6,4600.0,52.9912,53.016,52.9232,52.9727,4600.0
2014-02-19 09:30:00,85.86,85.92,85.73,85.87,4200.0,53.1336,53.1707,53.0531,53.1398,4200.0
2014-02-19 10:00:00,85.74,85.78,85.74,85.78,200.0,53.0593,53.0841,53.0593,53.0841,200.0
2014-02-19 10:30:00,85.79,85.79,85.78,85.79,1400.0,53.0902,53.0902,53.0841,53.0902,1400.0
2014-02-19 11:00:00,85.78,85.79,85.75,85.75,800.0,53.0841,53.0902,53.0655,53.0655,800.0
2014-02-19 11:30:00,85.75,85.78,85.7,85.7,6700.0,53.0655,53.0841,53.0346,53.0346,6700.0
2014-02-19 12:00:00,85.67,85.72,85.58,85.72,2300.0,53.016,53.0469,52.9603,53.0469,2300.0
2014-02-19 12:30:00,85.69,85.71,85.66,85.68,1500.0,53.0284,53.0407,53.0098,53.0222,1500.0
2014-02-19 13:00:00,85.66,85.69,85.6,85.65,2800.0,53.0098,53.0284,52.9727,53.0036,2800.0
2014-02-19 13:30:00,85.65,85.65,85.5,85.5,3300.0,53.0036,53.0036,52.9108,52.9108,3300.0
2014-02-19 14:00:00,85.35,85.41,85.34,85.34,19900.0,52.818,52.8551,52.8118,52.8118,19900.0
2014-02-19 14:30:00,85.28,85.4,85.28,85.32,3800.0,52.7746,52.8489,52.7746,52.7994,3800.0
2014-02-19 15:00:00,85.34,85.37,85.3,85.3,11700.0,52.8118,52.8303,52.787,52.787,11700.0
2014-02-19 15:30:00,85.22,85.29,85.22,85.29,2600.0,52.7375,52.7808,52.7375,52.7808,2600.0
2014-02-20 09:30:00,85.35,85.4,85.27,85.27,3000.0,52.818,52.8489,52.7685,52.7685,3000.0
2014-02-20 10:00:00,85.27,85.38,85.17,85.17,19900.0,52.7685,52.8365,52.7066,52.7066,19900.0
2014-02-20 10:30:00,85.25,85.25,85.1,85.1,11200.0,52.7561,52.7561,52.6632,52.6632,11200.0
2014-02-20 11:00:00,85.1,85.1,85.1,85.1,0.0,52.6632,52.6632,52.6632,52.6632,0.0
2014-02-20 11:30:00,85.1,85.1,85.1,85.1,0.0,52.6632,52.6632,52.6632,52.6632,0.0
2014-02-20 12:00:00,85.21,85.21,85.21,85.21,800.0,52.7313,52.7313,52.7313,52.7313,800.0
2014-02-20 12:30:00,85.18,85.2,85.16,85.2,300.0,52.7128,52.7251,52.7004,52.7251,300.0
2014-02-20 13:00:00,85.08,85.15,85.07,85.15,1300.0,52.6509,52.6942,52.6447,52.6942,1300.0
2014-02-20 13:30:00,85.11,85.12,85.11,85.12,1400.0,52.6694,52.6756,52.6694,52.6756,1400.0
2014-02-20 14:00:00,85.08,85.14,85.0,85.14,17400.0,52.6509,52.688,52.6014,52.688,17400.0
2014-02-20 14:30:00,85.14,85.25,85.11,85.25,2300.0,52.688,52.7561,52.6694,52.7561,2300.0
2014-02-20 15:00:00,85.22,85.26,85.14,85.22,1600.0,52.7375,52.7623,52.688,52.7375,1600.0
2014-02-20 15:30:00,85.14,85.21,85.13,85.2,5100.0,52.688,52.7313,52.6818,52.7251,5100.0
2014-02-21 09:30:00,85.33,85.33,85.2,85.26,11100.0,52.8056,52.8056,52.7251,52.7623,11100.0
2014-02-21 10:00:00,85.35,85.35,85.31,85.32,1700.0,52.818,52.818,52.7932,52.7994,1700.0
2014-02-21 10:30:00,85.32,85.36,85.32,85.36,3400.0,52.7994,52.8241,52.7994,52.8241,3400.0
2014-02-21 11:00:00,85.34,85.34,85.33,85.33,1300.0,52.8118,52.8118,52.8056,52.8056,1300.0
2014-02-21 11:30:00,85.33,85.33,85.33,85.33,0.0,52.8056,52.8056,52.8056,52.8056,0.0
2014-02-21 12:00:00,85.37,85.37,85.36,85.37,9300.0,52.8303,52.8303,52.8241,52.8303,9300.0
2014-02-21 12:30:00,85.45,85.45,85.43,85.43,400.0,52.8798,52.8798,52.8675,52.8675,400.0
2014-02-21 13:00:00,85.49,85.49,85.41,85.41,600.0,52.9046,52.9046,52.8551,52.8551,600.0
2014-02-21 13:30:00,85.41,85.46,85.41,85.42,1000.0,52.8551,52.886,52.8551,52.8613,1000.0
2014-02-21 14:00:00,85.5,85.58,85.5,85.57,3800.0,52.9108,52.9603,52.9108,52.9541,3800.0
2014-02-21 14:30:00,85.62,85.62,85.51,85.51,1300.0,52.985,52.985,52.917,52.917,1300.0
2014-02-21 15:00:00,85.56,85.62,85.56,85.56,2500.0,52.9479,52.985,52.9479,52.9479,2500.0
2014-02-21 15:30:00,85.59,85.64,85.56,85.62,26400.0,52.9665,52.9974,52.9479,52.985,26400.0
2014-02-24 09:30:00,85.66,85.8,85.53,85.55,4800.0,53.0098,53.0964,52.9293,52.9417,4800.0
2014-02-24 10:00:00,85.57,85.59,85.53,85.53,900.0,52.9541,52.9665,52.9293,52.9293,900.0
2014-02-24 10:30:00,85.59,85.59,85.59,85.59,100.0,52.9665,52.9665,52.9665,52.9665,100.0
2014-02-24 11:00:00,85.56,85.57,85.56,85.57,900.0,52.9479,52.9541,52.9479,52.9541,900.0
2014-02-24 11:30:00,85.59,85.59,85.57,85.57,8500.0,52.9665,52.9665,52.9541,52.9541,8500.0
2014-02-24 12:00:00,85.57,85.57,85.52,85.52,3200.0,52.9541,52.9541,52.9232,52.9232,3200.0
2014-02-24 12:30:00,85.56,85.56,85.4,85.42,2400.0,52.9479,52.9479,52.8489,52.8613,2400.0
2014-02-24 13:00:00,85.48,85.48,85.37,85.37,1100.0,52.8984,52.8984,52.8303,52.8303,1100.0
2014-02-24 13:30:00,85.37,85.48,85.37,85.45,500.0,52.8303,52.8984,52.8303,52.8798,500.0
2014-02-24 14:00:00,85.47,85.47,85.46,85.46,400.0,52.8922,52.8922,52.886,52.886,400.0
2014-02-24 14:30:00,85.48,85.48,85.45,85.46,3100.0,52.8984,52.8984,52.8798,52.886,3100.0
2014-02-24 15:00:00,85.48,85.52,85.48,85.49,22000.0,52.8984,52.9232,52.8984,52.9046,22000.0
2014-02-24 15:30:00,85.49,85.56,85.42,85.42,8600.0,52.9046,52.9479,52.8613,52.8613,8600.0
2014-02-25 09:30:00,85.88,85.88,85.83,85.87,3000.0,53.1459,53.1459,53.115,53.1398,3000.0
2014-02-25 10:00:00,85.88,86.0,85.88,85.99,2000.0,53.1459,53.2202,53.1459,53.214,2000.0
2014-02-25 10:30:00,85.99,85.99,85.97,85.97,400.0,53.214,53.214,53.2016,53.2016,400.0
2014-02-25 11:00:00,85.92,86.06,85.92,86.01,11100.0,53.1707,53.2573,53.1707,53.2264,11100.0
2014-02-25 11:30:00,86.07,86.07,86.0,86.03,2600.0,53.2635,53.2635,53.2202,53.2388,2600.0
2014-02-25 12:00:00,86.02,86.08,86.02,86.08,900.0,53.2326,53.2697,53.2326,53.2697,900.0
2014-02-25 12:30:00,86.07,86.07,86.07,86.07,100.0,53.2635,53.2635,53.2635,53.2635,100.0
2014-02-25 13:00:00,86.07,86.07,86.04,86.06,1100.0,53.2635,53.2635,53.245,53.2573,1100.0
2014-02-25 13:30:00,86.04,86.06,86.03,86.06,2000.0,53.245,53.2573,53.2388,53.2573,2000.0
2014-02-25 14:00:00,86.01,86.07,86.01,86.05,3900.0,53.2264,53.2635,53.2264,53.2511,3900.0
2014-02-25 14:30:00,86.06,86.06,86.01,86.01,300.0,53.2573,53.2573,53.2264,53.2264,300.0
2014-02-25 15:00:00,86.05,86.17,86.05,86.17,1400.0,53.2511,53.3254,53.2511,53.3254,1400.0
2014-02-25 15:30:00,86.11,86.16,86.05,86.07,2900.0,53.2883,53.3192,53.2511,53.2635,2900.0
2014-02-26 09:30:00,86.05,86.35,86.05,86.34,12300.0,53.2511,53.4368,53.2511,53.4306,12300.0
2014-02-26 10:00:00,86.33,86.33,86.23,86.25,1300.0,53.4244,53.4244,53.3625,53.3749,1300.0
2014-02-26 10:30:00,86.22,86.22,86.19,86.22,900.0,53.3563,53.3563,53.3378,53.3563,900.0
2014-02-26 11:00:00,86.17,86.22,86.17,86.2,3500.0,53.3254,53.3563,53.3254,53.344,3500.0
2014-02-26 11:30:00,86.22,86.22,86.16,86.17,14800.0,53.3563,53.3563,53.3192,53.3254,14800.0
2014-02-26 12:00:00,86.2,86.21,86.17,86.2,1200.0,53.344,53.3502,53.3254,53.344,1200.0
2014-02-26 12:30:00,86.16,86.16,86.11,86.14,1900.0,53.3192,53.3192,53.2883,53.3068,1900.0
2014-02-26 13:00:00,86.14,86.33,86.14,86.33,20000.0,53.3068,53.4244,53.3068,53.4244,20000.0
2014-02-26 13:30:00,86.31,86.33,86.3,86.33,1400.0,53.412,53.4244,53.4059,53.4244,1400.0
2014-02-26 14:00:00,86.39,86.46,86.39,86.45,700.0,53.4616,53.5049,53.4616,53.4987,700.0
2014-02-26 14:30:00,86.39,86.49,86.39,86.44,11500.0,53.4616,53.5234,53.4616,53.4925,11500.0
2014-02-26 15:00:00,86.41,86.48,86.39,86.39,11900.0,53.4739,53.5172,53.4616,53.4616,11900.0
2014-02-26 15:30:00,86.4,86.42,86.32,86.34,58100.0,53.4677,53.4801,53.4182,53.4306,58100.0
2014-02-27 09:30:00,86.76,86.76,86.54,86.66,13400.0,53.6905,53.6905,53.5544,53.6286,13400.0
2014-02-27 10:00:00,86.67,86.82,86.65,86.65,19600.0,53.6348,53.7277,53.6224,53.6224,19600.0
2014-02-27 10:30:00,86.7,86.72,86.59,86.6,5100.0,53.6534,53.6658,53.5853,53.5915,5100.0
2014-02-27 11:00:00,86.6,86.61,86.59,86.6,900.0,53.5915,53.5977,53.5853,53.5915,900.0
2014-02-27 11:30:00,86.6,86.6,86.6,86.6,0.0,53.5915,53.5915,53.5915,53.5915,0.0
2014-02-27 12:00:00,86.71,86.76,86.71,86.76,1700.0,53.6596,53.6905,53.6596,53.6905,1700.0
2014-02-27 12:30:00,86.76,86.76,86.73,86.73,400.0,53.6905,53.6905,53.672,53.672,400.0
2014-02-27 13:00:00,86.76,86.77,86.71,86.77,1800.0,53.6905,53.6967,53.6596,53.6967,1800.0
2014-02-27 13:30:00,86.55,86.62,86.55,86.55,3100.0,53.5606,53.6039,53.5606,53.5606,3100.0
2014-02-27 14:00:00,86.65,86.65,86.55,86.6,1800.0,53.6224,53.6224,53.5606,53.5915,1800.0
2014-02-27 14:30:00,86.63,86.76,86.59,86.76,5100.0,53.6101,53.6905,53.5853,53.6905,5100.0
2014-02-27 15:00:00,86.74,86.77,86.73,86.73,1100.0,53.6781,53.6967,53.672,53.672,1100.0
2014-02-27 15:30:00,86.73,86.76,86.72,86.73,2500.0,53.672,53.6905,53.6658,53.672,2500.0
2014-02-28 09:30:00,86.71,86.72,86.66,86.66,1600.0,53.6596,53.6658,53.6286,53.6286,1600.0
2014-02-28 10:00:00,86.49,86.49,86.49,86.49,100.0,53.5234,53.5234,53.5234,53.5234,100.0
2014-02-28 10:30:00,86.49,86.5,86.49,86.5,300.0,53.5234,53.5296,53.5234,53.5296,300.0
2014-02-28 11:00:00,86.51,86.63,86.49,86.55,23100.0,53.5358,53.6101,53.5234,53.5606,23100.0
2014-02-28 11:30:00,86.55,86.55,86.55,86.55,0.0,53.5606,53.5606,53.5606,53.5606,0.0
2014-02-28 12:00:00,86.63,86.79,86.63,86.72,6500.0,53.6101,53.7091,53.6101,53.6658,6500.0
2014-02-28 12:30:00,86.67,86.72,86.67,86.7,1500.0,53.6348,53.6658,53.6348,53.6534,1500.0
2014-02-28 13:00:00,86.72,86.72,86.67,86.67,1800.0,53.6658,53.6658,53.6348,53.6348,1800.0
2014-02-28 13:30:00,86.75,86.77,86.72,86.72,800.0,53.6843,53.6967,53.6658,53.6658,800.0
2014-02-28 14:00:00,86.74,86.77,86.68,86.77,2200.0,53.6781,53.6967,53.641,53.6967,2200.0
2014-02-28 14:30:00,86.78,86.78,86.73,86.73,300.0,53.7029,53.7029,53.672,53.672,300.0
2014-02-28 15:00:00,86.81,86.91,86.77,86.79,2800.0,53.7215,53.7833,53.6967,53.7091,2800.0
2014-02-28 15:30:00,86.81,86.86,86.78,86.86,33200.0,53.7215,53.7524,53.7029,53.7524,33200.0
2014-03-03 09:30:00,86.87,86.87,86.58,86.81,4500.0,53.9601,53.9601,53.78,53.9229,4500.0
2014-03-03 10:00:00,86.58,86.82,86.58,86.79,2900.0,53.78,53.9291,53.78,53.9104,2900.0
2014-03-03 10:30:00,86.74,86.81,86.67,86.74,2900.0,53.8794,53.9229,53.8359,53.8794,2900.0
2014-03-03 11:00:00,86.82,86.87,86.82,86.85,800.0,53.9291,53.9601,53.9291,53.9477,800.0
2014-03-03 11:30:00,86.84,86.85,86.8,86.85,11900.0,53.9415,53.9477,53.9166,53.9477,11900.0
2014-03-03 12:00:00,86.85,86.85,86.82,86.83,4400.0,53.9477,53.9477,53.9291,53.9353,4400.0
2014-03-03 12:30:00,86.84,86.92,86.82,86.84,24400.0,53.9415,53.9912,53.9291,53.9415,24400.0
2014-03-03 13:00:00,86.84,86.84,86.78,86.81,1500.0,53.9415,53.9415,53.9042,53.9229,1500.0
2014-03-03 13:30:00,86.83,86.84,86.76,86.76,19000.0,53.9353,53.9415,53.8918,53.8918,19000.0
2014-03-03 14:00:00,86.78,86.8,86.77,86.79,2500.0,53.9042,53.9166,53.898,53.9104,2500.0
2014-03-03 14:30:00,86.75,86.86,86.75,86.81,5100.0,53.8856,53.9539,53.8856,53.9229,5100.0
2014-03-03 15:00:00,86.82,86.98,86.8,86.98,1700.0,53.9291,54.0285,53.9166,54.0285,1700.0
2014-03-03 15:30:00,86.94,86.98,86.91,86.98,300.0,54.0036,54.0285,53.985,54.0285,300.0
2014-03-04 09:30:00,86.95,86.95,86.52,86.52,9900.0,54.0098,54.0098,53.7427,53.7427,9900.0
2014-03-04 10:00:00,86.5,86.56,86.48,86.56,2300.0,53.7303,53.7676,53.7179,53.7676,2300.0
2014-03-04 10:30:00,86.56,86.58,86.5,86.5,1500.0,53.7676,53.78,53.7303,53.7303,1500.0
2014-03-04 11:00:00,86.45,86.45,86.43,86.44,800.0,53.6992,53.6992,53.6868,53.693,800.0
2014-03-04 11:30:00,86.47,86.47,86.47,86.47,100.0,53.7117,53.7117,53.7117,53.7117,100.0
2014-03-04 12:00:00,86.4,86.46,86.4,86.43,400.0,53.6682,53.7055,53.6682,53.6868,400.0
2014-03-04 12:30:00,86.42,86.43,86.35,86.43,1300.0,53.6806,53.6868,53.6371,53.6868,1300.0
2014-03-04 13:00:00,86.38,86.38,86.38,86.38,400.0,53.6558,53.6558,53.6558,53.6558,400.0
2014-03-04 13:30:00,86.35,86.41,86.35,86.35,2200.0,53.6371,53.6744,53.6371,53.6371,2200.0
2014-03-04 14:00:00,86.38,86.39,86.36,86.36,1500.0,53.6558,53.662,53.6433,53.6433,1500.0
2014-03-04 14:30:00,86.36,86.37,86.18,86.18,3300.0,53.6433,53.6495,53.5315,53.5315,3300.0
2014-03-04 15:00:00,86.17,86.28,86.17,86.26,6600.0,53.5253,53.5936,53.5253,53.5812,6600.0
2014-03-04 15:30:00,86.16,86.21,86.12,86.12,2000.0,53.5191,53.5502,53.4943,53.4943,2000.0
2014-03-05 09:30:00,86.13,86.13,85.98,85.98,4500.0,53.5005,53.5005,53.4073,53.4073,4500.0
2014-03-05 10:00:00,86.05,86.05,85.96,85.98,1000.0,53.4508,53.4508,53.3949,53.4073,1000.0
2014-03-05 10:30:00,86.0,86.25,86.0,86.24,9700.0,53.4197,53.575,53.4197,53.5688,9700.0
2014-03-05 11:00:00,86.1,86.11,86.02,86.1,8000.0,53.4818,53.488,53.4321,53.4818,8000.0
2014-03-05 11:30:00,86.15,86.15,86.05,86.14,1500.0,53.5129,53.5129,53.4508,53.5067,1500.0
2014-03-05 12:00:00,86.14,86.14,86.14,86.14,0.0,53.5067,53.5067,53.5067,53.5067,0.0
2014-03-05 12:30:00,86.05,86.11,86.05,86.11,700.0,53.4508,53.488,53.4508,53.488,700.0
2014-03-05 13:00:00,86.11,86.11,86.05,86.05,1200.0,53.488,53.488,53.4508,53.4508,1200.0
2014-03-05 13:30:00,86.06,86.06,85.99,86.01,600.0,53.457,53.457,53.4135,53.4259,600.0
2014-03-05 14:00:00,86.02,86.02,86.02,86.02,100.0,53.4321,53.4321,53.4321,53.4321,100.0
2014-03-05 14:30:00,86.05,86.08,85.96,86.0,3700.0,53.4508,53.4694,53.3949,53.4197,3700.0
2014-03-05 15:00:00,85.96,86.04,85.85,85.92,40400.0,53.3949,53.4446,53.3265,53.37,40400.0
2014-03-05 15:30:00,85.98,86.11,85.98,86.01,3200.0,53.4073,53.488,53.4073,53.4259,3200.0
2014-03-06 09:30:00,85.65,85.89,85.47,85.47,7400.0,53.2023,53.3514,53.0905,53.0905,7400.0
2014-03-06 10:00:00,85.48,85.61,85.46,85.55,6900.0,53.0967,53.1775,53.0843,53.1402,6900.0
2014-03-06 10:30:00,85.54,85.61,85.54,85.54,700.0,53.134,53.1775,53.134,53.134,700.0
2014-03-06 11:00:00,85.5,85.5,85.41,85.49,1600.0,53.1091,53.1091,53.0532,53.1029,1600.0
2014-03-06 11:30:00,85.49,85.53,85.49,85.53,3800.0,53.1029,53.1278,53.1029,53.1278,3800.0
2014-03-06 12:00:00,85.54,85.67,85.54,85.56,5200.0,53.134,53.2147,53.134,53.1464,5200.0
2014-03-06 12:30:00,85.58,85.58,85.58,85.58,300.0,53.1588,53.1588,53.1588,53.1588,300.0
2014-03-06 13:00:00,85.65,85.72,85.55,85.72,1200.0,53.2023,53.2458,53.1402,53.2458,1200.0
2014-03-06 13:30:00,85.71,85.71,85.61,85.64,26000.0,53.2396,53.2396,53.1775,53.1961,26000.0
2014-03-06 14:00:00,85.52,85.57,85.42,85.43,2400.0,53.1216,53.1526,53.0594,53.0657,2400.0
2014-03-06 14:30:00,85.54,85.54,85.44,85.49,3600.0,53.134,53.134,53.0719,53.1029,3600.0
2014-03-06 15:00:00,85.48,85.55,85.45,85.48,5500.0,53.0967,53.1402,53.0781,53.0967,5500.0
2014-03-06 15:30:00,85.45,85.49,85.35,85.35,1800.0,53.0781,53.1029,53.016,53.016,1800.0
2014-03-07 09:30:00,85.1,85.1,84.79,84.93,7900.0,52.8607,52.8607,52.6681,52.7551,7900.0
2014-03-07 10:00:00,84.93,84.95,84.83,84.89,1500.0,52.7551,52.7675,52.693,52.7302,1500.0
2014-03-07 10:30:00,84.9,84.98,84.9,84.98,3100.0,52.7364,52.7861,52.7364,52.7861,3100.0
2014-03-07 11:00:00,84.98,85.07,84.96,84.96,2400.0,52.7861,52.842,52.7737,52.7737,2400.0
2014-03-07 11:30:00,85.03,85.04,84.9,84.95,2000.0,52.8172,52.8234,52.7364,52.7675,2000.0
2014-03-07 12:00:00,84.94,85.0,84.92,84.97,5300.0,52.7613,52.7986,52.7489,52.7799,5300.0
2014-03-07 12:30:00,84.95,85.0,84.94,84.96,3400.0,52.7675,52.7986,52.7613,52.7737,3400.0
2014-03-07 13:00:00,85.21,85.21,85.08,85.21,1200.0,52.929,52.929,52.8483,52.929,1200.0
2014-03-07 13:30:00,85.12,85.16,85.07,85.07,1900.0,52.8731,52.8979,52.842,52.842,1900.0
2014-03-07 14:00:00,85.15,85.16,85.13,85.15,3500.0,52.8917,52.8979,52.8793,52.8917,3500.0
2014-03-07 14:30:00,85.1,85.13,85.08,85.08,1000.0,52.8607,52.8793,52.8483,52.8483,1000.0
2014-03-07 15:00:00,85.06,85.16,85.06,85.16,4300.0,52.8358,52.8979,52.8358,52.8979,4300.0
2014-03-07 15:30:00,85.18,85.2,85.03,85.03,2500.0,52.9104,52.9228,52.8172,52.8172,2500.0
2014-03-10 09:30:00,85.03,85.03,84.8,84.95,9500.0,52.8172,52.8172,52.6743,52.7675,9500.0
2014-03-10 10:00:00,84.95,84.99,84.85,84.95,2000.0,52.7675,52.7923,52.7054,52.7675,2000.0
2014-03-10 10:30:00,84.97,84.97,84.97,84.97,100.0,52.7799,52.7799,52.7799,52.7799,100.0
2014-03-10 11:00:00,84.96,85.02,84.96,84.98,2100.0,52.7737,52.811,52.7737,52.7861,2100.0
2014-03-10 11:30:00,84.94,84.98,84.94,84.97,5500.0,52.7613,52.7861,52.7613,52.7799,5500.0
2014-03-10 12:00:00,84.91,85.0,84.91,84.96,2900.0,52.7427,52.7986,52.7427,52.7737,2900.0
2014-03-10 12:30:00,85.04,85.04,85.04,85.04,100.0,52.8234,52.8234,52.8234,52.8234,100.0
2014-03-10 13:00:00,85.05,85.05,84.94,85.0,300.0,52.8296,52.8296,52.7613,52.7986,300.0
2014-03-10 13:30:00,84.93,85.05,84.93,85.03,1900.0,52.7551,52.8296,52.7551,52.8172,1900.0
2014-03-10 14:00:00,85.05,85.07,85.0,85.0,2600.0,52.8296,52.842,52.7986,52.7986,2600.0
2014-03-10 14:30:00,85.03,85.03,84.94,84.94,1000.0,52.8172,52.8172,52.7613,52.7613,1000.0
2014-03-10 15:00:00,84.94,85.01,84.86,84.87,3800.0,52.7613,52.8048,52.7116,52.7178,3800.0
2014-03-10 15:30:00,85.0,85.02,84.94,85.0,8600.0,52.7986,52.811,52.7613,52.7986,8600.0
2014-03-11 09:30:00,85.04,85.1,84.98,85.04,8600.0,52.8234,52.8607,52.7861,52.8234,8600.0
2014-03-11 10:00:00,85.02,85.02,84.98,84.98,1600.0,52.811,52.811,52.7861,52.7861,1600.0
2014-03-11 10:30:00,84.91,84.97,84.89,84.94,800.0,52.7427,52.7799,52.7302,52.7613,800.0
2014-03-11 11:00:00,84.93,84.93,84.87,84.87,500.0,52.7551,52.7551,52.7178,52.7178,500.0
2014-03-11 11:30:00,84.98,84.98,84.93,84.93,700.0,52.7861,52.7861,52.7551,52.7551,700.0
2014-03-11 12:00:00,84.98,85.02,84.98,85.0,8300.0,52.7861,52.811,52.7861,52.7986,8300.0
2014-03-11 12:30:00,85.04,85.06,84.98,85.0,1200.0,52.8234,52.8358,52.7861,52.7986,1200.0
2014-03-11 13:00:00,85.01,85.07,84.94,84.94,800.0,52.8048,52.842,52.7613,52.7613,800.0
2014-03-11 13:30:00,84.97,85.03,84.97,85.03,6500.0,52.7799,52.8172,52.7799,52.8172,6500.0
2014-03-11 14:00:00,85.03,85.11,84.99,85.11,2900.0,52.8172,52.8669,52.7923,52.8669,2900.0
2014-03-11 14:30:00,85.06,85.06,85.06,85.06,300.0,52.8358,52.8358,52.8358,52.8358,300.0
2014-03-11 15:00:00,85.11,85.18,85.11,85.14,1300.0,52.8669,52.9104,52.8669,52.8855,1300.0
2014-03-11 15:30:00,85.14,85.15,85.08,85.15,2800.0,52.8855,52.8917,52.8483,52.8917,2800.0
2014-03-12 09:30:00,85.25,85.36,85.19,85.36,5800.0,52.9538,53.0222,52.9166,53.0222,5800.0
2014-03-12 10:00:00,85.3,85.3,85.24,85.24,800.0,52.9849,52.9849,52.9476,52.9476,800.0
2014-03-12 10:30:00,85.34,85.34,85.34,85.34,100.0,53.0098,53.0098,53.0098,53.0098,100.0
2014-03-12 11:00:00,85.33,85.35,85.32,85.35,600.0,53.0035,53.016,52.9973,53.016,600.0
2014-03-12 11:30:00,85.31,85.31,85.26,85.26,700.0,52.9911,52.9911,52.9601,52.9601,700.0
2014-03-12 12:00:00,85.26,85.26,85.26,85.26,0.0,52.9601,52.9601,52.9601,52.9601,0.0
2014-03-12 12:30:00,85.27,85.27,85.19,85.25,3300.0,52.9663,52.9663,52.9166,52.9538,3300.0
2014-03-12 13:00:00,85.25,85.35,85.25,85.31,2700.0,52.9538,53.016,52.9538,52.9911,2700.0
2014-03-12 13:30:00,85.29,85.35,85.29,85.35,3800.0,52.9787,53.016,52.9787,53.016,3800.0
2014-03-12 14:00:00,85.42,85.42,85.23,85.42,5900.0,53.0594,53.0594,52.9414,53.0594,5900.0
2014-03-12 14:30:00,85.33,85.37,85.26,85.26,300.0,53.0035,53.0284,52.9601,52.9601,300.0
2014-03-12 15:00:00,85.29,85.29,85.25,85.29,2600.0,52.9787,52.9787,52.9538,52.9787,2600.0
2014-03-12 15:30:00,85.35,85.35,85.25,85.35,4600.0,53.016,53.016,52.9538,53.016,4600.0
2014-03-13 09:30:00,85.2,85.24,85.04,85.24,2000.0,52.9228,52.9476,52.8234,52.9476,2000.0
2014-03-13 10:00:00,85.27,85.27,85.25,85.25,3100.0,52.9663,52.9663,52.9538,52.9538,3100.0
2014-03-13 10:30:00,85.32,85.32,85.32,85.32,100.0,52.9973,52.9973,52.9973,52.9973,100.0
2014-03-13 11:00:00,85.38,85.55,85.38,85.53,600.0,53.0346,53.1402,53.0346,53.1278,600.0
2014-03-13 11:30:00,85.51,85.68,85.51,85.68,1900.0,53.1154,53.2209,53.1154,53.2209,1900.0
2014-03-13 12:00:00,85.85,85.85,85.83,85.83,200.0,53.3265,53.3265,53.3141,53.3141,200.0
2014-03-13 12:30:00,85.92,85.92,85.89,85.89,400.0,53.37,53.37,53.3514,53.3514,400.0
2014-03-13 13:00:00,85.83,85.83,85.83,85.83,600.0,53.3141,53.3141,53.3141,53.3141,600.0
2014-03-13 13:30:00,85.89,85.89,85.78,85.89,2500.0,53.3514,53.3514,53.2831,53.3514,2500.0
2014-03-13 14:00:00,85.82,85.89,85.8,85.89,2200.0,53.3079,53.3514,53.2955,53.3514,2200.0
2014-03-13 14:30:00,85.9,85.94,85.9,85.94,600.0,53.3576,53.3824,53.3576,53.3824,600.0
2014-03-13 15:00:00,85.97,85.97,85.97,85.97,300.0,53.4011,53.4011,53.4011,53.4011,300.0
2014-03-13 15:30:00,85.99,86.05,85.97,86.05,3800.0,53.4135,53.4508,53.4011,53.4508,3800.0
2014-03-14 09:30:00,86.25,86.29,86.16,86.26,37700.0,53.575,53.5999,53.5191,53.5812,37700.0
2014-03-14 10:00:00,86.25,86.26,86.11,86.14,15900.0,53.575,53.5812,53.488,53.5067,15900.0
2014-03-14 10:30:00,86.21,86.21,86.2,86.21,300.0,53.5502,53.5502,53.544,53.5502,300.0
2014-03-14 11:00:00,86.29,86.44,86.25,86.44,2000.0,53.5999,53.693,53.575,53.693,2000.0
2014-03-14 11:30:00,86.41,86.45,86.2,86.28,20100.0,53.6744,53.6992,53.544,53.5936,20100.0
2014-03-14 12:00:00,86.3,86.3,86.24,86.24,800.0,53.6061,53.6061,53.5688,53.5688,800.0
2014-03-14 12:30:00,86.24,86.26,86.21,86.21,2400.0,53.5688,53.5812,53.5502,53.5502,2400.0
2014-03-14 13:00:00,86.21,86.26,86.21,86.25,1500.0,53.5502,53.5812,53.5502,53.575,1500.0
2014-03-14 13:30:00,86.25,86.26,86.25,86.25,1700.0,53.575,53.5812,53.575,53.575,1700.0
2014-03-14 14:00:00,86.25,86.26,86.24,86.26,3000.0,53.575,53.5812,53.5688,53.5812,3000.0
2014-03-14 14:30:00,86.25,86.26,86.19,86.19,3700.0,53.575,53.5812,53.5377,53.5377,3700.0
2014-03-14 15:00:00,86.23,86.23,86.17,86.21,1500.0,53.5626,53.5626,53.5253,53.5502,1500.0
2014-03-14 15:30:00,86.17,86.19,86.16,86.19,7400.0,53.5253,53.5377,53.5191,53.5377,7400.0
2014-03-17 09:30:00,86.02,86.02,85.87,85.89,6000.0,53.4321,53.4321,53.339,53.3514,6000.0
2014-03-17 10:00:00,85.84,85.99,85.81,85.94,16000.0,53.3203,53.4135,53.3017,53.3824,16000.0
2014-03-17 10:30:00,85.99,86.07,85.96,85.96,2600.0,53.4135,53.4632,53.3949,53.3949,2600.0
2014-03-17 11:00:00,85.96,85.99,85.93,85.99,1200.0,53.3949,53.4135,53.3762,53.4135,1200.0
2014-03-17 11:30:00,85.94,85.97,85.89,85.93,1700.0,53.3824,53.4011,53.3514,53.3762,1700.0
2014-03-17 12:00:00,85.89,85.9,85.86,85.89,4000.0,53.3514,53.3576,53.3328,53.3514,4000.0
2014-03-17 12:30:00,85.88,85.88,85.83,85.87,5300.0,53.3452,53.3452,53.3141,53.339,5300.0
2014-03-17 13:00:00,85.86,85.98,85.85,85.86,2000.0,53.3328,53.4073,53.3265,53.3328,2000.0
2014-03-17 13:30:00,85.97,85.97,85.85,85.92,1100.0,53.4011,53.4011,53.3265,53.37,1100.0
2014-03-17 14:00:00,85.92,85.92,85.81,85.83,1100.0,53.37,53.37,53.3017,53.3141,1100.0
2014-03-17 14:30:00,85.83,85.86,85.8,85.84,1000.0,53.3141,53.3328,53.2955,53.3203,1000.0
2014-03-17 15:00:00,85.8,85.84,85.75,85.81,1500.0,53.2955,53.3203,53.2644,53.3017,1500.0
2014-03-17 15:30:00,85.8,85.8,85.75,85.77,600.0,53.2955,53.2955,53.2644,53.2769,600.0
2014-03-18 09:30:00,85.7,85.7,85.6,85.61,2300.0,53.2334,53.2334,53.1713,53.1775,2300.0
2014-03-18 10:00:00,85.68,85.68,85.68,85.68,200.0,53.2209,53.2209,53.2209,53.2209,200.0
2014-03-18 10:30:00,85.7,85.93,85.7,85.93,500.0,53.2334,53.3762,53.2334,53.3762,500.0
2014-03-18 11:00:00,85.95,86.0,85.95,85.98,800.0,53.3887,53.4197,53.3887,53.4073,800.0
2014-03-18 11:30:00,85.98,86.04,85.94,86.04,1500.0,53.4073,53.4446,53.3824,53.4446,1500.0
2014-03-18 12:00:00,86.0,86.0,85.94,85.94,200.0,53.4197,53.4197,53.3824,53.3824,200.0
2014-03-18 12:30:00,86.05,86.05,85.94,85.94,800.0,53.4508,53.4508,53.3824,53.3824,800.0
2014-03-18 13:00:00,86.09,86.12,86.08,86.09,500.0,53.4756,53.4943,53.4694,53.4756,500.0
2014-03-18 13:30:00,86.1,86.1,85.97,85.98,2600.0,53.4818,53.4818,53.4011,53.4073,2600.0
2014-03-18 14:00:00,86.11,86.14,85.96,86.14,600.0,53.488,53.5067,53.3949,53.5067,600.0
2014-03-18 14:30:00,85.99,86.06,85.95,85.95,6200.0,53.4135,53.457,53.3887,53.3887,6200.0
2014-03-18 15:00:00,85.97,85.97,85.95,85.96,900.0,53.4011,53.4011,53.3887,53.3949,900.0
2014-03-18 15:30:00,86.16,86.16,85.98,85.98,500.0,53.5191,53.5191,53.4073,53.4073,500.0
2014-03-19 09:30:00,86.2,86.2,85.9,86.03,28800.0,53.544,53.544,53.3576,53.4384,28800.0
2014-03-19 10:00:00,86.09,86.09,86.09,86.09,200.0,53.4756,53.4756,53.4756,53.4756,200.0
2014-03-19 10:30:00,86.05,86.07,86.02,86.02,500.0,53.4508,53.4632,53.4321,53.4321,500.0
2014-03-19 11:00:00,86.03,86.03,86.03,86.03,700.0,53.4384,53.4384,53.4384,53.4384,700.0
2014-03-19 11:30:00,86.04,86.04,86.04,86.04,1400.0,53.4446,53.4446,53.4446,53.4446,1400.0
2014-03-19 12:00:00,86.04,86.04,86.04,86.04,200.0,53.4446,53.4446,53.4446,53.4446,200.0
2014-03-19 12:30:00,86.03,86.03,86.01,86.01,600.0,53.4384,53.4384,53.4259,53.4259,600.0
2014-03-19 13:00:00,85.98,85.99,85.9,85.9,7100.0,53.4073,53.4135,53.3576,53.3576,7100.0
2014-03-19 13:30:00,85.76,85.89,85.76,85.89,1000.0,53.2706,53.3514,53.2706,53.3514,1000.0
2014-03-19 14:00:00,85.75,85.92,85.61,85.71,3600.0,53.2644,53.37,53.1775,53.2396,3600.0
2014-03-19 14:30:00,85.69,85.85,85.69,85.84,800.0,53.2272,53.3265,53.2272,53.3203,800.0
2014-03-19 15:00:00,85.83,85.83,85.6,85.81,7100.0,53.3141,53.3141,53.1713,53.3017,7100.0
2014-03-19 15:30:00,85.86,85.86,85.68,85.86,1400.0,53.3328,53.3328,53.2209,53.3328,1400.0
2014-03-20 09:30:00,85.83,85.83,85.61,85.61,1000.0,53.3141,53.3141,53.1775,53.1775,1000.0
2014-03-20 10:00:00,85.7,85.7,85.62,85.64,4100.0,53.2334,53.2334,53.1837,53.1961,4100.0
2014-03-20 10:30:00,85.71,85.81,85.68,85.81,3800.0,53.2396,53.3017,53.2209,53.3017,3800.0
2014-03-20 11:00:00,85.84,85.96,85.82,85.96,400.0,53.3203,53.3949,53.3079,53.3949,400.0
2014-03-20 11:30:00,85.96,85.96,85.86,85.86,6300.0,53.3949,53.3949,53.3328,53.3328,6300.0
2014-03-20 12:00:00,85.91,85.91,85.91,85.91,200.0,53.3638,53.3638,53.3638,53.3638,200.0
2014-03-20 12:30:00,85.9,85.91,85.9,85.9,2200.0,53.3576,53.3638,53.3576,53.3576,2200.0
2014-03-20 13:00:00,85.9,85.9,85.9,85.9,0.0,53.3576,53.3576,53.3576,53.3576,0.0
2014-03-20 13:30:00,85.95,85.95,85.78,85.87,1100.0,53.3887,53.3887,53.2831,53.339,1100.0
2014-03-20 14:00:00,85.82,85.85,85.75,85.75,700.0,53.3079,53.3265,53.2644,53.2644,700.0
2014-03-20 14:30:00,85.75,85.8,85.75,85.8,300.0,53.2644,53.2955,53.2644,53.2955,300.0
2014-03-20 15:00:00,85.77,85.77,85.66,85.73,600.0,53.2769,53.2769,53.2085,53.252,600.0
2014-03-20 15:30:00,85.66,85.73,85.65,85.66,2600.0,53.2085,53.252,53.2023,53.2085,2600.0
2014-03-21 09:30:00,86.02,86.08,85.89,86.03,1700.0,53.4321,53.4694,53.3514,53.4384,1700.0
2014-03-21 10:00:00,85.92,85.96,85.92,85.96,300.0,53.37,53.3949,53.37,53.3949,300.0
2014-03-21 10:30:00,86.06,86.07,85.98,85.98,1200.0,53.457,53.4632,53.4073,53.4073,1200.0
2014-03-21 11:00:00,86.05,86.18,86.02,86.18,1300.0,53.4508,53.5315,53.4321,53.5315,1300.0
2014-03-21 11:30:00,86.17,86.34,86.12,86.34,500.0,53.5253,53.6309,53.4943,53.6309,500.0
2014-03-21 12:00:00,86.34,86.34,86.34,86.34,100.0,53.6309,53.6309,53.6309,53.6309,100.0
2014-03-21 12:30:00,86.32,86.34,86.13,86.13,1000.0,53.6185,53.6309,53.5005,53.5005,1000.0
2014-03-21 13:00:00,86.26,86.26,86.26,86.26,100.0,53.5812,53.5812,53.5812,53.5812,100.0
2014-03-21 13:30:00,86.18,86.34,86.18,86.34,300.0,53.5315,53.6309,53.5315,53.6309,300.0
2014-03-21 14:00:00,86.33,86.34,86.23,86.32,2100.0,53.6247,53.6309,53.5626,53.6185,2100.0
2014-03-21 14:30:00,86.27,86.31,86.16,86.17,67700.0,53.5874,53.6123,53.5191,53.5253,67700.0
2014-03-21 15:00:00,86.29,86.31,86.16,86.31,1100.0,53.5999,53.6123,53.5191,53.6123,1100.0
2014-03-21 15:30:00,86.26,86.31,86.26,86.31,600.0,53.5812,53.6123,53.5812,53.6123,600.0
2014-03-24 09:30:00,86.37,86.48,86.35,86.39,4700.0,53.6495,53.7179,53.6371,53.662,4700.0
2014-03-24 10:00:00,86.4,86.46,86.4,86.46,5300.0,53.6682,53.7055,53.6682,53.7055,5300.0
2014-03-24 10:30:00,86.42,86.53,86.42,86.5,400.0,53.6806,53.7489,53.6806,53.7303,400.0
2014-03-24 11:00:00,86.59,86.67,86.59,86.61,1300.0,53.7862,53.8359,53.7862,53.7986,1300.0
2014-03-24 11:30:00,86.68,86.89,86.68,86.89,1900.0,53.8421,53.9726,53.8421,53.9726,1900.0
2014-03-24 12:00:00,86.85,86.91,86.79,86.79,2300.0,53.9477,53.985,53.9104,53.9104,2300.0
2014-03-24 12:30:00,86.79,86.81,86.77,86.77,300.0,53.9104,53.9229,53.898,53.898,300.0
2014-03-24 13:00:00,86.91,86.93,86.83,86.93,1200.0,53.985,53.9974,53.9353,53.9974,1200.0
2014-03-24 13:30:00,86.91,86.92,86.82,86.92,1900.0,53.985,53.9912,53.9291,53.9912,1900.0
2014-03-24 14:00:00,86.85,86.85,86.8,86.8,13200.0,53.9477,53.9477,53.9166,53.9166,13200.0
2014-03-24 14:30:00,86.76,86.76,86.75,86.75,500.0,53.8918,53.8918,53.8856,53.8856,500.0
2014-03-24 15:00:00,86.78,86.79,86.75,86.78,7700.0,53.9042,53.9104,53.8856,53.9042,7700.0
2014-03-24 15:30:00,86.82,86.88,86.75,86.88,1400.0,53.9291,53.9663,53.8856,53.9663,1400.0
2014-03-25 09:30:00,86.61,86.61,86.53,86.53,9000.0,53.7986,53.7986,53.7489,53.7489,9000.0
2014-03-25 10:00:00,86.52,86.52,86.52,86.52,100.0,53.7427,53.7427,53.7427,53.7427,100.0
2014-03-25 10:30:00,86.61,86.61,86.54,86.6,900.0,53.7986,53.7986,53.7551,53.7924,900.0
2014-03-25 11:00:00,86.78,86.81,86.7,86.72,18200.0,53.9042,53.9229,53.8545,53.867,18200.0
2014-03-25 11:30:00,86.79,86.79,86.78,86.78,200.0,53.9104,53.9104,53.9042,53.9042,200.0
2014-03-25 12:00:00,86.72,86.72,86.72,86.72,100.0,53.867,53.867,53.867,53.867,100.0
2014-03-25 12:30:00,86.68,86.72,86.68,86.72,1700.0,53.8421,53.867,53.8421,53.867,1700.0
2014-03-25 13:00:00,86.72,86.72,86.72,86.72,0.0,53.867,53.867,53.867,53.867,0.0
2014-03-25 13:30:00,86.88,86.88,86.77,86.83,900.0,53.9663,53.9663,53.898,53.9353,900.0
2014-03-25 14:00:00,86.73,86.84,86.73,86.84,1000.0,53.8732,53.9415,53.8732,53.9415,1000.0
2014-03-25 14:30:00,86.82,86.82,86.82,86.82,100.0,53.9291,53.9291,53.9291,53.9291,100.0
2014-03-25 15:00:00,86.75,86.83,86.75,86.79,700.0,53.8856,53.9353,53.8856,53.9104,700.0
2014-03-25 15:30:00,86.8,86.8,86.69,86.73,2200.0,53.9166,53.9166,53.8483,53.8732,2200.0
2014-03-26 09:30:00,86.84,86.93,86.77,86.93,5500.0,53.9415,53.9974,53.898,53.9974,5500.0
2014-03-26 10:00:00,86.92,86.96,86.92,86.96,400.0,53.9912,54.016,53.9912,54.016,400.0
2014-03-26 10:30:00,86.97,87.11,86.97,87.11,2900.0,54.0222,54.1092,54.0222,54.1092,2900.0
2014-03-26 11:00:00,87.08,87.12,87.05,87.12,1000.0,54.0906,54.1154,54.0719,54.1154,1000.0
2014-03-26 11:30:00,87.09,87.09,87.0,87.03,2200.0,54.0968,54.0968,54.0409,54.0595,2200.0
2014-03-26 12:00:00,87.02,87.02,86.95,86.95,500.0,54.0533,54.0533,54.0098,54.0098,500.0
2014-03-26 12:30:00,86.96,86.98,86.93,86.93,700.0,54.016,54.0285,53.9974,53.9974,700.0
2014-03-26 13:00:00,86.99,87.17,86.99,87.17,600.0,54.0347,54.1465,54.0347,54.1465,600.0
2014-03-26 13:30:00,87.1,87.17,87.08,87.09,6600.0,54.103,54.1465,54.0906,54.0968,6600.0
2014-03-26 14:00:00,87.22,87.25,87.13,87.17,5900.0,54.1775,54.1962,54.1216,54.1465,5900.0
2014-03-26 14:30:00,87.25,87.32,87.17,87.28,5800.0,54.1962,54.2396,54.1465,54.2148,5800.0
2014-03-26 15:00:00,87.29,87.29,87.24,87.24,1000.0,54.221,54.221,54.19,54.19,1000.0
2014-03-26 15:30:00,87.26,87.35,87.23,87.24,2300.0,54.2024,54.2583,54.1837,54.19,2300.0
2014-03-27 09:30:00,87.33,87.4,87.27,87.28,3400.0,54.2459,54.2893,54.2086,54.2148,3400.0
2014-03-27 10:00:00,87.28,87.38,87.27,87.27,5100.0,54.2148,54.2769,54.2086,54.2086,5100.0
2014-03-27 10:30:00,87.25,87.35,87.23,87.34,3000.0,54.1962,54.2583,54.1837,54.2521,3000.0
2014-03-27 11:00:00,87.29,87.38,87.29,87.38,200.0,54.221,54.2769,54.221,54.2769,200.0
2014-03-27 11:30:00,87.4,87.55,87.4,87.5,600.0,54.2893,54.3825,54.2893,54.3515,600.0
2014-03-27 12:00:00,87.56,87.56,87.47,87.47,6300.0,54.3887,54.3887,54.3328,54.3328,6300.0
2014-03-27 12:30:00,87.47,87.47,87.47,87.47,0.0,54.3328,54.3328,54.3328,54.3328,0.0
2014-03-27 13:00:00,87.47,87.47,87.47,87.47,0.0,54.3328,54.3328,54.3328,54.3328,0.0
2014-03-27 13:30:00,87.56,87.81,87.56,87.68,3700.0,54.3887,54.544,54.3887,54.4633,3700.0
2014-03-27 14:00:00,87.68,87.98,87.64,87.67,14600.0,54.4633,54.6496,54.4384,54.4571,14600.0
2014-03-27 14:30:00,87.59,87.62,87.51,87.51,9700.0,54.4074,54.426,54.3577,54.3577,9700.0
2014-03-27 15:00:00,87.47,87.47,87.4,87.4,1700.0,54.3328,54.3328,54.2893,54.2893,1700.0
2014-03-27 15:30:00,87.39,87.39,87.39,87.39,100.0,54.2831,54.2831,54.2831,54.2831,100.0
2014-03-28 09:30:00,87.53,87.58,87.31,87.31,8700.0,54.3701,54.4012,54.2334,54.2334,8700.0
2014-03-28 10:00:00,87.34,87.35,87.25,87.35,900.0,54.2521,54.2583,54.1962,54.2583,900.0
2014-03-28 10:30:00,87.36,87.41,87.35,87.37,28300.0,54.2645,54.2956,54.2583,54.2707,28300.0
2014-03-28 11:00:00,87.37,87.37,87.2,87.2,700.0,54.2707,54.2707,54.1651,54.1651,700.0
2014-03-28 11:30:00,87.3,87.3,87.2,87.2,400.0,54.2272,54.2272,54.1651,54.1651,400.0
2014-03-28 12:00:00,87.05,87.05,87.05,87.05,600.0,54.0719,54.0719,54.0719,54.0719,600.0
2014-03-28 12:30:00,87.05,87.05,87.05,87.05,0.0,54.0719,54.0719,54.0719,54.0719,0.0
2014-03-28 13:00:00,87.15,87.2,87.15,87.2,200.0,54.1341,54.1651,54.1341,54.1651,200.0
2014-03-28 13:30:00,87.2,87.2,87.09,87.2,1000.0,54.1651,54.1651,54.0968,54.1651,1000.0
2014-03-28 14:00:00,87.2,87.32,87.2,87.32,1100.0,54.1651,54.2396,54.1651,54.2396,1100.0
2014-03-28 14:30:00,87.27,87.37,87.25,87.37,400.0,54.2086,54.2707,54.1962,54.2707,400.0
2014-03-28 15:00:00,87.37,87.37,87.3,87.3,3000.0,54.2707,54.2707,54.2272,54.2272,3000.0
2014-03-28 15:30:00,87.3,87.37,87.1,87.11,21500.0,54.2272,54.2707,54.103,54.1092,21500.0
2014-03-31 09:30:00,87.06,87.06,86.83,87.01,6600.0,54.0781,54.0781,53.9353,54.0471,6600.0
2014-03-31 10:00:00,87.0,87.0,86.67,86.67,2000.0,54.0409,54.0409,53.8359,53.8359,2000.0
2014-03-31 10:30:00,86.94,86.97,86.83,86.93,1800.0,54.0036,54.0222,53.9353,53.9974,1800.0
2014-03-31 11:00:00,86.91,86.91,86.91,86.91,1200.0,53.985,53.985,53.985,53.985,1200.0
2014-03-31 11:30:00,86.94,87.17,86.94,87.01,900.0,54.0036,54.1465,54.0036,54.0471,900.0
2014-03-31 12:00:00,87.07,87.13,87.07,87.13,400.0,54.0844,54.1216,54.0844,54.1216,400.0
2014-03-31 12:30:00,87.15,87.16,87.15,87.16,700.0,54.1341,54.1403,54.1341,54.1403,700.0
2014-03-31 13:00:00,87.24,87.24,87.17,87.17,800.0,54.19,54.19,54.1465,54.1465,800.0
2014-03-31 13:30:00,87.17,87.17,87.17,87.17,0.0,54.1465,54.1465,54.1465,54.1465,0.0
2014-03-31 14:00:00,87.17,87.25,87.13,87.21,26400.0,54.1465,54.1962,54.1216,54.1713,26400.0
2014-03-31 14:30:00,87.18,87.22,87.16,87.22,1000.0,54.1527,54.1775,54.1403,54.1775,1000.0
2014-03-31 15:00:00,87.3,87.3,87.13,87.3,1500.0,54.2272,54.2272,54.1216,54.2272,1500.0
2014-03-31 15:30:00,87.24,87.25,87.18,87.19,5500.0,54.19,54.1962,54.1527,54.1589,5500.0
2014-04-01 09:30:00,86.64,86.68,86.5,86.6,3000.0,54.0285,54.0535,53.9412,54.0036,3000.0
2014-04-01 10:00:00,86.75,86.75,86.53,86.62,21600.0,54.0971,54.0971,53.9599,54.016,21600.0
2014-04-01 10:30:00,86.62,86.62,86.53,86.55,9400.0,54.016,54.016,53.9599,53.9724,9400.0
2014-04-01 11:00:00,86.56,86.64,86.56,86.64,300.0,53.9786,54.0285,53.9786,54.0285,300.0
2014-04-01 11:30:00,86.64,86.64,86.6,86.6,2500.0,54.0285,54.0285,54.0036,54.0036,2500.0
2014-04-01 12:00:00,86.64,86.68,86.61,86.68,500.0,54.0285,54.0535,54.0098,54.0535,500.0
2014-04-01 12:30:00,86.65,86.68,86.62,86.63,1800.0,54.0348,54.0535,54.016,54.0223,1800.0
2014-04-01 13:00:00,86.75,86.75,86.74,86.74,400.0,54.0971,54.0971,54.0909,54.0909,400.0
2014-04-01 13:30:00,86.59,86.59,86.53,86.53,100400.0,53.9973,53.9973,53.9599,53.9599,100400.0
2014-04-01 14:00:00,86.53,86.58,86.51,86.51,10400.0,53.9599,53.9911,53.9474,53.9474,10400.0
2014-04-01 14:30:00,86.51,86.62,86.46,86.62,10600.0,53.9474,54.016,53.9163,54.016,10600.0
2014-04-01 15:00:00,86.62,86.62,86.47,86.52,7800.0,54.016,54.016,53.9225,53.9537,7800.0
2014-04-01 15:30:00,86.52,86.58,86.36,86.36,7800.0,53.9537,53.9911,53.8539,53.8539,7800.0
2014-04-02 09:30:00,86.47,86.47,86.26,86.26,7900.0,53.9225,53.9225,53.7915,53.7915,7900.0
2014-04-02 10:00:00,86.32,86.32,86.07,86.15,13800.0,53.829,53.829,53.6731,53.723,13800.0
2014-04-02 10:30:00,86.16,86.18,86.1,86.1,3800.0,53.7292,53.7417,53.6918,53.6918,3800.0
2014-04-02 11:00:00,86.1,86.15,86.08,86.12,2700.0,53.6918,53.723,53.6793,53.7042,2700.0
2014-04-02 11:30:00,86.14,86.2,86.14,86.15,6400.0,53.7167,53.7541,53.7167,53.723,6400.0
2014-04-02 12:00:00,86.13,86.23,86.13,86.16,3900.0,53.7105,53.7728,53.7105,53.7292,3900.0
2014-04-02 12:30:00,86.18,86.18,86.12,86.14,1100.0,53.7417,53.7417,53.7042,53.7167,1100.0
2014-04-02 13:00:00,86.17,86.22,86.14,86.22,6800.0,53.7354,53.7666,53.7167,53.7666,6800.0
2014-04-02 13:30:00,86.14,86.18,86.09,86.09,1600.0,53.7167,53.7417,53.6855,53.6855,1600.0
2014-04-02 14:00:00,86.15,86.2,86.11,86.16,2900.0,53.723,53.7541,53.698,53.7292,2900.0
2014-04-02 14:30:00,86.13,86.2,86.13,86.2,3400.0,53.7105,53.7541,53.7105,53.7541,3400.0
2014-04-02 15:00:00,86.17,86.17,86.17,86.17,100.0,53.7354,53.7354,53.7354,53.7354,100.0
2014-04-02 15:30:00,86.2,86.23,86.2,86.23,1700.0,53.7541,53.7728,53.7541,53.7728,1700.0
2014-04-03 09:30:00,86.37,86.53,86.33,86.33,9100.0,53.8601,53.9599,53.8352,53.8352,9100.0
2014-04-03 10:00:00,86.33,86.53,86.33,86.41,2900.0,53.8352,53.9599,53.8352,53.8851,2900.0
2014-04-03 10:30:00,86.41,86.57,86.41,86.51,3400.0,53.8851,53.9849,53.8851,53.9474,3400.0
2014-04-03 11:00:00,86.45,86.45,86.35,86.44,800.0,53.91,53.91,53.8477,53.9038,800.0
2014-04-03 11:30:00,86.36,86.56,86.36,86.56,1100.0,53.8539,53.9786,53.8539,53.9786,1100.0
2014-04-03 12:00:00,86.53,86.53,86.5,86.5,200.0,53.9599,53.9599,53.9412,53.9412,200.0
2014-04-03 12:30:00,86.56,86.57,86.55,86.56,900.0,53.9786,53.9849,53.9724,53.9786,900.0
2014-04-03 13:00:00,86.55,86.56,86.55,86.56,200.0,53.9724,53.9786,53.9724,53.9786,200.0
2014-04-03 13:30:00,86.55,86.55,86.5,86.5,700.0,53.9724,53.9724,53.9412,53.9412,700.0
2014-04-03 14:00:00,86.55,86.56,86.5,86.52,3300.0,53.9724,53.9786,53.9412,53.9537,3300.0
2014-04-03 14:30:00,86.52,86.52,86.52,86.52,0.0,53.9537,53.9537,53.9537,53.9537,0.0
2014-04-03 15:00:00,86.48,86.49,86.47,86.47,300.0,53.9287,53.935,53.9225,53.9225,300.0
2014-04-03 15:30:00,86.47,86.47,86.41,86.41,400.0,53.9225,53.9225,53.8851,53.8851,400.0
2014-04-04 09:30:00,86.99,86.99,86.53,86.83,7700.0,54.2468,54.2468,53.9599,54.147,7700.0
2014-04-04 10:00:00,86.87,86.93,86.8,86.86,8400.0,54.1719,54.2094,54.1283,54.1657,8400.0
2014-04-04 10:30:00,86.9,87.13,86.9,87.11,11900.0,54.1907,54.3341,54.1907,54.3216,11900.0
2014-04-04 11:00:00,87.15,87.19,87.06,87.17,2600.0,54.3466,54.3715,54.2904,54.359,2600.0
2014-04-04 11:30:00,87.19,87.24,87.08,87.08,6200.0,54.3715,54.4027,54.3029,54.3029,6200.0
2014-04-04 12:00:00,87.15,87.18,87.13,87.14,6600.0,54.3466,54.3653,54.3341,54.3403,6600.0
2014-04-04 12:30:00,87.16,87.17,87.1,87.15,8600.0,54.3528,54.359,54.3154,54.3466,8600.0
2014-04-04 13:00:00,87.13,87.13,87.05,87.05,4800.0,54.3341,54.3341,54.2842,54.2842,4800.0
2014-04-04 13:30:00,87.09,87.11,87.0,87.11,4000.0,54.3091,54.3216,54.253,54.3216,4000.0
2014-04-04 14:00:00,87.03,87.17,87.03,87.17,8700.0,54.2717,54.359,54.2717,54.359,8700.0
2014-04-04 14:30:00,87.14,87.19,87.06,87.08,9000.0,54.3403,54.3715,54.2904,54.3029,9000.0
2014-04-04 15:00:00,87.14,87.22,87.13,87.17,4500.0,54.3403,54.3902,54.3341,54.359,4500.0
2014-04-04 15:30:00,87.17,87.18,87.14,87.17,5700.0,54.359,54.3653,54.3403,54.359,5700.0
2014-04-07 09:30:00,87.18,87.48,87.15,87.2,12000.0,54.3653,54.5523,54.3466,54.3777,12000.0
2014-04-07 10:00:00,87.22,87.22,87.2,87.2,5400.0,54.3902,54.3902,54.3777,54.3777,5400.0
2014-04-07 10:30:00,87.21,87.26,87.21,87.26,1100.0,54.384,54.4151,54.384,54.4151,1100.0
2014-04-07 11:00:00,87.26,87.37,87.26,87.37,800.0,54.4151,54.4837,54.4151,54.4837,800.0
2014-04-07 11:30:00,87.45,87.45,87.3,87.31,75100.0,54.5336,54.5336,54.4401,54.4463,75100.0
2014-04-07 12:00:00,87.32,87.47,87.26,87.26,7100.0,54.4526,54.5461,54.4151,54.4151,7100.0
2014-04-07 12:30:00,87.3,87.46,87.29,87.45,14200.0,54.4401,54.5399,54.4339,54.5336,14200.0
2014-04-07 13:00:00,87.26,87.3,87.26,87.3,6400.0,54.4151,54.4401,54.4151,54.4401,6400.0
2014-04-07 13:30:00,87.29,87.29,87.29,87.29,600.0,54.4339,54.4339,54.4339,54.4339,600.0
2014-04-07 14:00:00,87.3,87.3,87.29,87.3,5400.0,54.4401,54.4401,54.4339,54.4401,5400.0
2014-04-07 14:30:00,87.35,87.45,87.28,87.37,15200.0,54.4713,54.5336,54.4276,54.4837,15200.0
2014-04-07 15:00:00,87.3,87.3,87.26,87.28,1700.0,54.4401,54.4401,54.4151,54.4276,1700.0
2014-04-07 15:30:00,87.28,87.29,87.26,87.29,7400.0,54.4276,54.4339,54.4151,54.4339,7400.0
2014-04-08 09:30:00,87.56,87.63,87.35,87.35,3000.0,54.6022,54.6459,54.4713,54.4713,3000.0
2014-04-08 10:00:00,87.34,87.35,87.24,87.3,6000.0,54.465,54.4713,54.4027,54.4401,6000.0
2014-04-08 10:30:00,87.2,87.2,87.2,87.2,200.0,54.3777,54.3777,54.3777,54.3777,200.0
2014-04-08 11:00:00,87.21,87.37,87.19,87.34,7000.0,54.384,54.4837,54.3715,54.465,7000.0
2014-04-08 11:30:00,87.34,87.36,87.29,87.36,6800.0,54.465,54.4775,54.4339,54.4775,6800.0
2014-04-08 12:00:00,87.44,87.44,87.44,87.44,200.0,54.5274,54.5274,54.5274,54.5274,200.0
2014-04-08 12:30:00,87.39,87.48,87.38,87.48,1100.0,54.4962,54.5523,54.49,54.5523,1100.0
2014-04-08 13:00:00,87.38,87.52,87.38,87.52,2200.0,54.49,54.5773,54.49,54.5773,2200.0
2014-04-08 13:30:00,87.5,87.5,87.5,87.5,100.0,54.5648,54.5648,54.5648,54.5648,100.0
2014-04-08 14:00:00,87.54,87.64,87.52,87.52,2800.0,54.5898,54.6521,54.5773,54.5773,2800.0
2014-04-08 14:30:00,87.58,87.62,87.55,87.62,1700.0,54.6147,54.6396,54.596,54.6396,1700.0
2014-04-08 15:00:00,87.58,87.69,87.58,87.68,42900.0,54.6147,54.6833,54.6147,54.6771,42900.0
2014-04-08 15:30:00,87.7,87.74,87.59,87.63,195300.0,54.6895,54.7145,54.6209,54.6459,195300.0
2014-04-09 09:30:00,87.5,87.52,87.38,87.47,8900.0,54.5648,54.5773,54.49,54.5461,8900.0
2014-04-09 10:00:00,87.47,87.53,87.47,87.52,8800.0,54.5461,54.5835,54.5461,54.5773,8800.0
2014-04-09 10:30:00,87.52,87.59,87.47,87.56,18400.0,54.5773,54.6209,54.5461,54.6022,18400.0
2014-04-09 11:00:00,87.57,87.61,87.52,87.54,4700.0,54.6085,54.6334,54.5773,54.5898,4700.0
2014-04-09 11:30:00,87.59,87.62,87.51,87.6,3300.0,54.6209,54.6396,54.571,54.6272,3300.0
2014-04-09 12:00:00,87.49,87.61,87.45,87.45,2500.0,54.5586,54.6334,54.5336,54.5336,2500.0
2014-04-09 12:30:00,87.46,87.7,87.45,87.7,8300.0,54.5399,54.6895,54.5336,54.6895,8300.0
2014-04-09 13:00:00,87.69,87.69,87.47,87.5,4200.0,54.6833,54.6833,54.5461,54.5648,4200.0
2014-04-09 13:30:00,87.5,87.65,87.5,87.53,4400.0,54.5648,54.6584,54.5648,54.5835,4400.0
2014-04-09 14:00:00,87.64,87.75,87.52,87.75,6000.0,54.6521,54.7207,54.5773,54.7207,6000.0
2014-04-09 14:30:00,87.75,87.75,87.47,87.59,5300.0,54.7207,54.7207,54.5461,54.6209,5300.0
2014-04-09 15:00:00,87.56,87.57,87.42,87.44,4500.0,54.6022,54.6085,54.5149,54.5274,4500.0
2014-04-09 15:30:00,87.44,87.47,87.34,87.47,7700.0,54.5274,54.5461,54.465,54.5461,7700.0
2014-04-10 09:30:00,87.73,87.75,87.53,87.75,3700.0,54.7082,54.7207,54.5835,54.7207,3700.0
2014-04-10 10:00:00,87.75,87.75,87.69,87.75,500.0,54.7207,54.7207,54.6833,54.7207,500.0
2014-04-10 10:30:00,87.74,87.93,87.7,87.8,24500.0,54.7145,54.833,54.6895,54.7519,24500.0
2014-04-10 11:00:00,87.82,88.12,87.82,88.0,6000.0,54.7644,54.9514,54.7644,54.8766,6000.0
2014-04-10 11:30:00,87.96,87.96,87.96,87.96,1100.0,54.8517,54.8517,54.8517,54.8517,1100.0
2014-04-10 12:00:00,87.97,88.01,87.96,88.01,1500.0,54.8579,54.8828,54.8517,54.8828,1500.0
2014-04-10 12:30:00,88.1,88.14,88.1,88.14,200.0,54.939,54.9639,54.939,54.9639,200.0
2014-04-10 13:00:00,88.08,88.1,88.02,88.06,2800.0,54.9265,54.939,54.8891,54.914,2800.0
2014-04-10 13:30:00,88.13,88.2,88.1,88.1,2200.0,54.9577,55.0013,54.939,54.939,2200.0
2014-04-10 14:00:00,88.16,88.17,88.0,88.08,1800.0,54.9764,54.9826,54.8766,54.9265,1800.0
2014-04-10 14:30:00,88.15,88.15,88.06,88.07,400.0,54.9701,54.9701,54.914,54.9203,400.0
2014-04-10 15:00:00,88.06,88.06,88.03,88.06,1500.0,54.914,54.914,54.8953,54.914,1500.0
2014-04-10 15:30:00,88.0,88.07,87.91,88.04,2200.0,54.8766,54.9203,54.8205,54.9016,2200.0
2014-04-11 09:30:00,88.24,88.35,88.15,88.15,10000.0,55.0263,55.0949,54.9701,54.9701,10000.0
2014-04-11 10:00:00,88.23,88.27,88.19,88.2,700.0,55.02,55.045,54.9951,55.0013,700.0
2014-04-11 10:30:00,88.2,88.2,88.2,88.2,200.0,55.0013,55.0013,55.0013,55.0013,200.0
2014-04-11 11:00:00,88.06,88.17,88.06,88.09,800.0,54.914,54.9826,54.914,54.9327,800.0
2014-04-11 11:30:00,88.19,88.22,88.11,88.22,1000.0,54.9951,55.0138,54.9452,55.0138,1000.0
2014-04-11 12:00:00,88.21,88.22,88.18,88.18,900.0,55.0076,55.0138,54.9889,54.9889,900.0
2014-04-11 12:30:00,88.13,88.13,88.04,88.1,500.0,54.9577,54.9577,54.9016,54.939,500.0
2014-04-11 13:00:00,88.05,88.13,88.05,88.05,600.0,54.9078,54.9577,54.9078,54.9078,600.0
2014-04-11 13:30:00,88.2,88.2,88.08,88.16,1900.0,55.0013,55.0013,54.9265,54.9764,1900.0
2014-04-11 14:00:00,88.22,88.31,88.14,88.29,6000.0,55.0138,55.0699,54.9639,55.0575,6000.0
2014-04-11 14:30:00,88.31,88.31,88.22,88.3,1500.0,55.0699,55.0699,55.0138,55.0637,1500.0
2014-04-11 15:00:00,88.31,88.37,88.31,88.37,4300.0,55.0699,55.1073,55.0699,55.1073,4300.0
2014-04-11 15:30:00,88.35,88.39,88.25,88.37,28300.0,55.0949,55.1198,55.0325,55.1073,28300.0
2014-04-14 09:30:00,88.47,88.49,88.46,88.48,5100.0,55.1697,55.1822,55.1635,55.1759,5100.0
2014-04-14 10:00:00,88.49,88.5,88.43,88.46,4000.0,55.1822,55.1884,55.1448,55.1635,4000.0
2014-04-14 10:30:00,88.44,88.45,88.37,88.38,1300.0,55.151,55.1572,55.1073,55.1136,1300.0
2014-04-14 11:00:00,88.4,88.47,88.4,88.47,800.0,55.126,55.1697,55.126,55.1697,800.0
2014-04-14 11:30:00,88.48,88.5,88.45,88.49,15100.0,55.1759,55.1884,55.1572,55.1822,15100.0
2014-04-14 12:00:00,88.48,88.58,88.48,88.58,4000.0,55.1759,55.2383,55.1759,55.2383,4000.0
2014-04-14 12:30:00,88.55,88.58,88.5,88.56,12700.0,55.2196,55.2383,55.1884,55.2258,12700.0
2014-04-14 13:00:00,88.55,88.6,88.43,88.57,2100.0,55.2196,55.2508,55.1448,55.2321,2100.0
2014-04-14 13:30:00,88.49,88.55,88.43,88.43,1000.0,55.1822,55.2196,55.1448,55.1448,1000.0
2014-04-14 14:00:00,88.5,88.54,88.5,88.54,4000.0,55.1884,55.2134,55.1884,55.2134,4000.0
2014-04-14 14:30:00,88.67,88.67,88.66,88.66,1600.0,55.2944,55.2944,55.2882,55.2882,1600.0
2014-04-14 15:00:00,88.61,88.66,88.61,88.65,2700.0,55.257,55.2882,55.257,55.2819,2700.0
2014-04-14 15:30:00,88.63,88.69,88.61,88.65,11100.0,55.2695,55.3069,55.257,55.2819,11100.0
2014-04-15 09:30:00,88.71,88.71,88.51,88.51,4100.0,55.3194,55.3194,55.1946,55.1946,4100.0
2014-04-15 10:00:00,88.51,88.76,88.51,88.74,59900.0,55.1946,55.3505,55.1946,55.3381,59900.0
2014-04-15 10:30:00,88.76,88.78,88.7,88.7,4200.0,55.3505,55.363,55.3131,55.3131,4200.0
2014-04-15 11:00:00,88.75,88.8,88.72,88.72,1200.0,55.3443,55.3755,55.3256,55.3256,1200.0
2014-04-15 11:30:00,88.76,88.86,88.74,88.86,9800.0,55.3505,55.4129,55.3381,55.4129,9800.0
2014-04-15 12:00:00,88.84,88.99,88.82,88.89,2700.0,55.4004,55.494,55.388,55.4316,2700.0
2014-04-15 12:30:00,88.94,88.99,88.94,88.95,400.0,55.4628,55.494,55.4628,55.469,400.0
2014-04-15 13:00:00,88.99,89.0,88.87,88.87,4700.0,55.494,55.5002,55.4191,55.4191,4700.0
2014-04-15 13:30:00,88.78,88.89,88.78,88.83,3100.0,55.363,55.4316,55.363,55.3942,3100.0
2014-04-15 14:00:00,88.83,88.94,88.8,88.9,12500.0,55.3942,55.4628,55.3755,55.4378,12500.0
2014-04-15 14:30:00,88.9,88.9,88.85,88.85,1400.0,55.4378,55.4378,55.4067,55.4067,1400.0
2014-04-15 15:00:00,88.85,88.89,88.69,88.8,20500.0,55.4067,55.4316,55.3069,55.3755,20500.0
2014-04-15 15:30:00,88.81,88.89,88.78,88.85,16300.0,55.3817,55.4316,55.363,55.4067,16300.0
2014-04-16 09:30:00,88.65,88.74,88.6,88.74,10000.0,55.2819,55.3381,55.2508,55.3381,10000.0
2014-04-16 10:00:00,88.69,88.75,88.65,88.75,4700.0,55.3069,55.3443,55.2819,55.3443,4700.0
2014-04-16 10:30:00,88.68,88.68,88.68,88.68,300.0,55.3007,55.3007,55.3007,55.3007,300.0
2014-04-16 11:00:00,88.74,88.82,88.68,88.68,1900.0,55.3381,55.388,55.3007,55.3007,1900.0
2014-04-16 11:30:00,88.89,88.89,88.89,88.89,500.0,55.4316,55.4316,55.4316,55.4316,500.0
2014-04-16 12:00:00,88.69,88.9,88.69,88.88,18900.0,55.3069,55.4378,55.3069,55.4254,18900.0
2014-04-16 12:30:00,88.9,88.95,88.83,88.85,1600.0,55.4378,55.469,55.3942,55.4067,1600.0
2014-04-16 13:00:00,88.9,88.97,88.83,88.88,3100.0,55.4378,55.4815,55.3942,55.4254,3100.0
2014-04-16 13:30:00,88.95,88.95,88.95,88.95,100.0,55.469,55.469,55.469,55.469,100.0
2014-04-16 14:00:00,89.0,89.12,88.95,89.04,3200.0,55.5002,55.575,55.469,55.5252,3200.0
2014-04-16 14:30:00,89.14,89.15,88.89,88.96,14100.0,55.5875,55.5937,55.4316,55.4753,14100.0
2014-04-16 15:00:00,89.0,89.11,88.96,88.96,1200.0,55.5002,55.5688,55.4753,55.4753,1200.0
2014-04-16 15:30:00,88.96,89.07,88.79,88.84,55400.0,55.4753,55.5439,55.3693,55.4004,55400.0
2014-04-17 09:30:00,89.05,89.21,89.02,89.1,14200.0,55.5314,55.6312,55.5127,55.5626,14200.0
2014-04-17 10:00:00,89.1,89.14,88.87,88.87,11300.0,55.5626,55.5875,55.4191,55.4191,11300.0
2014-04-17 10:30:00,88.8,88.9,88.77,88.9,1000.0,55.3755,55.4378,55.3568,55.4378,1000.0
2014-04-17 11:00:00,88.83,88.84,88.66,88.66,1500.0,55.3942,55.4004,55.2882,55.2882,1500.0
2014-04-17 11:30:00,88.63,88.75,88.63,88.66,700.0,55.2695,55.3443,55.2695,55.2882,700.0
2014-04-17 12:00:00,88.7,88.71,88.5,88.5,5700.0,55.3131,55.3194,55.1884,55.1884,5700.0
2014-04-17 12:30:00,88.47,88.47,88.33,88.47,1800.0,55.1697,55.1697,55.0824,55.1697,1800.0
2014-04-17 13:00:00,88.4,88.4,88.26,88.27,3500.0,55.126,55.126,55.0387,55.045,3500.0
2014-04-17 13:30:00,88.32,88.42,88.27,88.4,6200.0,55.0762,55.1385,55.045,55.126,6200.0
2014-04-17 14:00:00,88.3,88.3,88.18,88.21,1400.0,55.0637,55.0637,54.9889,55.0076,1400.0
2014-04-17 14:30:00,88.18,88.32,88.18,88.32,600.0,54.9889,55.0762,54.9889,55.0762,600.0
2014-04-17 15:00:00,88.38,88.38,88.19,88.28,8200.0,55.1136,55.1136,54.9951,55.0512,8200.0
2014-04-17 15:30:00,88.28,88.44,88.18,88.44,28900.0,55.0512,55.151,54.9889,55.151,28900.0
2014-04-21 09:30:00,88.48,88.6,88.42,88.57,38900.0,55.1759,55.2508,55.1385,55.2321,38900.0
2014-04-21 10:00:00,88.58,88.58,88.57,88.57,700.0,55.2383,55.2383,55.2321,55.2321,700.0
2014-04-21 10:30:00,88.58,88.7,88.57,88.7,16700.0,55.2383,55.3131,55.2321,55.3131,16700.0
2014-04-21 11:00:00,88.66,88.67,88.57,88.67,2100.0,55.2882,55.2944,55.2321,55.2944,2100.0
2014-04-21 11:30:00,88.66,88.66,88.63,88.63,2300.0,55.2882,55.2882,55.2695,55.2695,2300.0
2014-04-21 12:00:00,88.6,88.6,88.56,88.58,6600.0,55.2508,55.2508,55.2258,55.2383,6600.0
2014-04-21 12:30:00,88.58,88.58,88.5,88.54,3600.0,55.2383,55.2383,55.1884,55.2134,3600.0
2014-04-21 13:00:00,88.52,88.53,88.35,88.38,5100.0,55.2009,55.2071,55.0949,55.1136,5100.0
2014-04-21 13:30:00,88.36,88.48,88.36,88.36,3500.0,55.1011,55.1759,55.1011,55.1011,3500.0
2014-04-21 14:00:00,88.37,88.46,88.37,88.41,400.0,55.1073,55.1635,55.1073,55.1323,400.0
2014-04-21 14:30:00,88.35,88.37,88.18,88.3,4600.0,55.0949,55.1073,54.9889,55.0637,4600.0
2014-04-21 15:00:00,88.24,88.36,88.18,88.36,1800.0,55.0263,55.1011,54.9889,55.1011,1800.0
2014-04-21 15:30:00,88.35,88.38,88.27,88.38,4300.0,55.0949,55.1136,55.045,55.1136,4300.0
2014-04-22 09:30:00,88.32,88.32,88.13,88.2,41000.0,55.0762,55.0762,54.9577,55.0013,41000.0
2014-04-22 10:00:00,88.24,88.3,88.19,88.19,2600.0,55.0263,55.0637,54.9951,54.9951,2600.0
2014-04-22 10:30:00,88.19,88.19,88.16,88.16,3600.0,54.9951,54.9951,54.9764,54.9764,3600.0
2014-04-22 11:00:00,88.17,88.32,88.17,88.32,200.0,54.9826,55.0762,54.9826,55.0762,200.0
2014-04-22 11:30:00,88.37,88.41,88.37,88.4,2600.0,55.1073,55.1323,55.1073,55.126,2600.0
2014-04-22 12:00:00,88.43,88.52,88.35,88.52,1500.0,55.1448,55.2009,55.0949,55.2009,1500.0
2014-04-22 12:30:00,88.53,88.53,88.43,88.51,2500.0,55.2071,55.2071,55.1448,55.1946,2500.0
2014-04-22 13:00:00,88.49,88.54,88.49,88.54,3600.0,55.1822,55.2134,55.1822,55.2134,3600.0
2014-04-22 13:30:00,88.56,88.57,88.5,88.55,3500.0,55.2258,55.2321,55.1884,55.2196,3500.0
2014-04-22 14:00:00,88.55,88.61,88.55,88.6,3700.0,55.2196,55.257,55.2196,55.2508,3700.0
2014-04-22 14:30:00,88.61,88.63,88.57,88.58,4400.0,55.257,55.2695,55.2321,55.2383,4400.0
2014-04-22 15:00:00,88.56,88.66,88.53,88.64,6100.0,55.2258,55.2882,55.2071,55.2757,6100.0
2014-04-22 15:30:00,88.66,88.68,88.62,88.62,12700.0,55.2882,55.3007,55.2632,55.2632,12700.0
2014-04-23 09:30:00,88.81,88.81,88.64,88.81,3000.0,55.3817,55.3817,55.2757,55.3817,3000.0
2014-04-23 10:00:00,88.89,88.9,88.76,88.82,3000.0,55.4316,55.4378,55.3505,55.388,3000.0
2014-04-23 10:30:00,88.82,88.83,88.75,88.8,4400.0,55.388,55.3942,55.3443,55.3755,4400.0
2014-04-23 11:00:00,88.83,88.97,88.8,88.97,2100.0,55.3942,55.4815,55.3755,55.4815,2100.0
2014-04-23 11:30:00,88.94,88.94,88.84,88.84,14900.0,55.4628,55.4628,55.4004,55.4004,14900.0
2014-04-23 12:00:00,88.85,88.9,88.82,88.89,2200.0,55.4067,55.4378,55.388,55.4316,2200.0
2014-04-23 12:30:00,88.86,88.9,88.85,88.9,800.0,55.4129,55.4378,55.4067,55.4378,800.0
2014-04-23 13:00:00,88.85,88.85,88.72,88.72,1000.0,55.4067,55.4067,55.3256,55.3256,1000.0
2014-04-23 13:30:00,88.77,88.86,88.77,88.8,5000.0,55.3568,55.4129,55.3568,55.3755,5000.0
2014-04-23 14:00:00,88.85,88.85,88.79,88.79,1000.0,55.4067,55.4067,55.3693,55.3693,1000.0
2014-04-23 14:30:00,88.89,88.92,88.89,88.92,1200.0,55.4316,55.4503,55.4316,55.4503,1200.0
2014-04-23 15:00:00,88.93,88.93,88.92,88.92,500.0,55.4566,55.4566,55.4503,55.4503,500.0
2014-04-23 15:30:00,88.92,88.92,88.84,88.84,300.0,55.4503,55.4503,55.4004,55.4004,300.0
2014-04-24 09:30:00,88.72,88.93,88.72,88.9,6900.0,55.3256,55.4566,55.3256,55.4378,6900.0
2014-04-24 10:00:00,88.88,88.89,88.81,88.88,1100.0,55.4254,55.4316,55.3817,55.4254,1100.0
2014-04-24 10:30:00,88.82,88.92,88.82,88.92,1600.0,55.388,55.4503,55.388,55.4503,1600.0
2014-04-24 11:00:00,88.92,88.92,88.82,88.82,3500.0,55.4503,55.4503,55.388,55.388,3500.0
2014-04-24 11:30:00,88.82,88.82,88.74,88.8,3500.0,55.388,55.388,55.3381,55.3755,3500.0
2014-04-24 12:00:00,88.82,88.82,88.78,88.81,4200.0,55.388,55.388,55.363,55.3817,4200.0
2014-04-24 12:30:00,88.79,88.79,88.72,88.72,7600.0,55.3693,55.3693,55.3256,55.3256,7600.0
2014-04-24 13:00:00,88.73,88.9,88.73,88.82,4100.0,55.3318,55.4378,55.3318,55.388,4100.0
2014-04-24 13:30:00,88.88,88.93,88.84,88.84,2000.0,55.4254,55.4566,55.4004,55.4004,2000.0
2014-04-24 14:00:00,88.88,88.97,88.8,88.97,4800.0,55.4254,55.4815,55.3755,55.4815,4800.0
2014-04-24 14:30:00,88.97,89.06,88.97,89.04,12100.0,55.4815,55.5376,55.4815,55.5252,12100.0
2014-04-24 15:00:00,89.05,89.07,88.98,89.07,1000.0,55.5314,55.5439,55.4877,55.5439,1000.0
2014-04-24 15:30:00,89.14,89.14,89.11,89.13,1700.0,55.5875,55.5875,55.5688,55.5813,1700.0
2014-04-25 09:30:00,89.25,89.38,89.25,89.31,2900.0,55.6561,55.7372,55.6561,55.6935,2900.0
2014-04-25 10:00:00,89.38,89.4,89.27,89.27,2800.0,55.7372,55.7496,55.6686,55.6686,2800.0
2014-04-25 10:30:00,89.35,89.45,89.35,89.45,1800.0,55.7185,55.7808,55.7185,55.7808,1800.0
2014-04-25 11:00:00,89.5,89.53,89.45,89.45,800.0,55.812,55.8307,55.7808,55.7808,800.0
2014-04-25 11:30:00,89.39,89.48,89.36,89.48,1300.0,55.7434,55.7995,55.7247,55.7995,1300.0
2014-04-25 12:00:00,89.4,89.48,89.4,89.4,3200.0,55.7496,55.7995,55.7496,55.7496,3200.0
2014-04-25 12:30:00,89.44,89.44,89.32,89.43,4300.0,55.7746,55.7746,55.6998,55.7684,4300.0
2014-04-25 13:00:00,89.43,89.44,89.31,89.31,22900.0,55.7684,55.7746,55.6935,55.6935,22900.0
2014-04-25 13:30:00,89.43,89.43,89.3,89.31,1600.0,55.7684,55.7684,55.6873,55.6935,1600.0
2014-04-25 14:00:00,89.34,89.37,89.26,89.37,5400.0,55.7122,55.7309,55.6623,55.7309,5400.0
2014-04-25 14:30:00,89.35,89.36,89.32,89.33,500.0,55.7185,55.7247,55.6998,55.706,500.0
2014-04-25 15:00:00,89.3,89.3,89.3,89.3,1300.0,55.6873,55.6873,55.6873,55.6873,1300.0
2014-04-25 15:30:00,89.3,89.3,89.1,89.1,3400.0,55.6873,55.6873,55.5626,55.5626,3400.0
2014-04-28 09:30:00,89.07,89.1,89.05,89.08,8200.0,55.5439,55.5626,55.5314,55.5501,8200.0
2014-04-28 10:00:00,89.0,89.0,88.84,88.84,2700.0,55.5002,55.5002,55.4004,55.4004,2700.0
2014-04-28 10:30:00,88.81,88.86,88.8,88.8,2800.0,55.3817,55.4129,55.3755,55.3755,2800.0
2014-04-28 11:00:00,88.81,88.84,88.7,88.84,4900.0,55.3817,55.4004,55.3131,55.4004,4900.0
2014-04-28 11:30:00,88.83,88.85,88.83,88.85,500.0,55.3942,55.4067,55.3942,55.4067,500.0
2014-04-28 12:00:00,88.84,88.84,88.84,88.84,300.0,55.4004,55.4004,55.4004,55.4004,300.0
2014-04-28 12:30:00,88.84,88.84,88.84,88.84,1600.0,55.4004,55.4004,55.4004,55.4004,1600.0
2014-04-28 13:00:00,88.85,89.03,88.84,89.0,22100.0,55.4067,55.5189,55.4004,55.5002,22100.0
2014-04-28 13:30:00,88.97,89.06,88.97,89.03,700.0,55.4815,55.5376,55.4815,55.5189,700.0
2014-04-28 14:00:00,89.08,89.09,88.96,89.06,2900.0,55.5501,55.5563,55.4753,55.5376,2900.0
2014-04-28 14:30:00,89.12,89.12,89.03,89.06,2100.0,55.575,55.575,55.5189,55.5376,2100.0
2014-04-28 15:00:00,89.06,89.06,88.97,88.98,8700.0,55.5376,55.5376,55.4815,55.4877,8700.0
2014-04-28 15:30:00,88.95,88.95,88.87,88.91,1700.0,55.469,55.469,55.4191,55.4441,1700.0
2014-04-29 09:30:00,88.64,88.64,88.5,88.53,13100.0,55.2757,55.2757,55.1884,55.2071,13100.0
2014-04-29 10:00:00,88.51,88.62,88.49,88.55,6800.0,55.1946,55.2632,55.1822,55.2196,6800.0
2014-04-29 10:30:00,88.58,88.63,88.58,88.62,5000.0,55.2383,55.2695,55.2383,55.2632,5000.0
2014-04-29 11:00:00,88.64,88.77,88.63,88.71,15400.0,55.2757,55.3568,55.2695,55.3194,15400.0
2014-04-29 11:30:00,88.73,88.73,88.67,88.68,3900.0,55.3318,55.3318,55.2944,55.3007,3900.0
2014-04-29 12:00:00,88.67,88.67,88.66,88.67,1600.0,55.2944,55.2944,55.2882,55.2944,1600.0
2014-04-29 12:30:00,88.69,88.71,88.67,88.68,1700.0,55.3069,55.3194,55.2944,55.3007,1700.0
2014-04-29 13:00:00,88.73,88.74,88.73,88.74,6300.0,55.3318,55.3381,55.3318,55.3381,6300.0
2014-04-29 13:30:00,88.72,88.72,88.65,88.69,5700.0,55.3256,55.3256,55.2819,55.3069,5700.0
2014-04-29 14:00:00,88.69,88.78,88.64,88.78,36000.0,55.3069,55.363,55.2757,55.363,36000.0
2014-04-29 14:30:00,88.77,88.82,88.77,88.81,900.0,55.3568,55.388,55.3568,55.3817,900.0
2014-04-29 15:00:00,88.77,88.77,88.69,88.69,2100.0,55.3568,55.3568,55.3069,55.3069,2100.0
2014-04-29 15:30:00,88.76,88.9,88.73,88.77,26600.0,55.3505,55.4378,55.3318,55.3568,26600.0
2014-04-30 09:30:00,88.82,89.0,88.77,88.8,5900.0,55.388,55.5002,55.3568,55.3755,5900.0
2014-04-30 10:00:00,88.88,88.92,88.81,88.92,1700.0,55.4254,55.4503,55.3817,55.4503,1700.0
2014-04-30 10:30:00,88.92,89.02,88.84,89.02,1900.0,55.4503,55.5127,55.4004,55.5127,1900.0
2014-04-30 11:00:00,88.95,89.14,88.95,89.03,19100.0,55.469,55.5875,55.469,55.5189,19100.0
2014-04-30 11:30:00,89.03,89.05,88.99,89.02,10600.0,55.5189,55.5314,55.494,55.5127,10600.0
2014-04-30 12:00:00,88.95,89.05,88.92,89.05,7800.0,55.469,55.5314,55.4503,55.5314,7800.0
2014-04-30 12:30:00,89.07,89.1,88.86,89.1,2400.0,55.5439,55.5626,55.4129,55.5626,2400.0
2014-04-30 13:00:00,88.98,89.0,88.94,88.97,3700.0,55.4877,55.5002,55.4628,55.4815,3700.0
2014-04-30 13:30:00,88.94,89.09,88.94,89.09,1300.0,55.4628,55.5563,55.4628,55.5563,1300.0
2014-04-30 14:00:00,89.1,89.1,88.96,89.08,3600.0,55.5626,55.5626,55.4753,55.5501,3600.0
2014-04-30 14:30:00,89.03,89.15,89.03,89.15,3000.0,55.5189,55.5937,55.5189,55.5937,3000.0
2014-04-30 15:00:00,89.15,89.19,89.01,89.1,3400.0,55.5937,55.6187,55.5064,55.5626,3400.0
2014-04-30 15:30:00,89.1,89.18,89.03,89.04,2900.0,55.5626,55.6125,55.5189,55.5252,2900.0
2014-05-01 09:30:00,88.84,88.92,88.71,88.76,8900.0,55.6011,55.6512,55.5198,55.5511,8900.0
2014-05-01 10:00:00,88.88,89.13,88.88,89.08,11100.0,55.6262,55.7826,55.6262,55.7513,11100.0
2014-05-01 10:30:00,89.09,89.16,89.09,89.09,2400.0,55.7576,55.8014,55.7576,55.7576,2400.0
2014-05-01 11:00:00,89.09,89.28,89.09,89.24,14100.0,55.7576,55.8765,55.7576,55.8515,14100.0
2014-05-01 11:30:00,89.25,89.4,89.25,89.32,2200.0,55.8577,55.9516,55.8577,55.9015,2200.0
2014-05-01 12:00:00,89.29,89.35,89.29,89.34,2000.0,55.8828,55.9203,55.8828,55.9141,2000.0
2014-05-01 12:30:00,89.28,89.28,89.28,89.28,100.0,55.8765,55.8765,55.8765,55.8765,100.0
2014-05-01 13:00:00,89.37,89.42,89.37,89.4,3000.0,55.9328,55.9641,55.9328,55.9516,3000.0
2014-05-01 13:30:00,89.38,89.49,89.36,89.49,5600.0,55.9391,56.0079,55.9266,56.0079,5600.0
2014-05-01 14:00:00,89.49,89.49,89.37,89.48,4700.0,56.0079,56.0079,55.9328,56.0017,4700.0
2014-05-01 14:30:00,89.38,89.52,89.38,89.51,7300.0,55.9391,56.0267,55.9391,56.0204,7300.0
2014-05-01 15:00:00,89.45,89.45,89.32,89.42,3700.0,55.9829,55.9829,55.9015,55.9641,3700.0
2014-05-01 15:30:00,89.34,89.44,89.33,89.44,2200.0,55.9141,55.9766,55.9078,55.9766,2200.0
2014-05-02 09:30:00,89.44,89.44,89.11,89.33,44100.0,55.9766,55.9766,55.7701,55.9078,44100.0
2014-05-02 10:00:00,89.32,89.48,89.21,89.45,31000.0,55.9015,56.0017,55.8327,55.9829,31000.0
2014-05-02 10:30:00,89.37,89.87,89.37,89.87,3100.0,55.9328,56.2458,55.9328,56.2458,3100.0
2014-05-02 11:00:00,89.74,89.76,89.7,89.75,3000.0,56.1644,56.1769,56.1394,56.1707,3000.0
2014-05-02 11:30:00,89.75,89.85,89.71,89.78,1100.0,56.1707,56.2332,56.1456,56.1894,1100.0
2014-05-02 12:00:00,89.87,89.96,89.87,89.9,1200.0,56.2458,56.3021,56.2458,56.2645,1200.0
2014-05-02 12:30:00,89.86,89.97,89.86,89.97,800.0,56.2395,56.3083,56.2395,56.3083,800.0
2014-05-02 13:00:00,89.91,90.12,89.91,90.12,3900.0,56.2708,56.4022,56.2708,56.4022,3900.0
2014-05-02 13:30:00,90.04,90.04,89.88,89.88,1600.0,56.3522,56.3522,56.252,56.252,1600.0
2014-05-02 14:00:00,89.98,90.14,89.98,90.09,4000.0,56.3146,56.4147,56.3146,56.3834,4000.0
2014-05-02 14:30:00,90.01,90.04,89.93,89.98,5000.0,56.3334,56.3522,56.2833,56.3146,5000.0
2014-05-02 15:00:00,89.94,90.02,89.88,90.0,4700.0,56.2896,56.3396,56.252,56.3271,4700.0
2014-05-02 15:30:00,90.0,90.03,89.97,89.99,9800.0,56.3271,56.3459,56.3083,56.3209,9800.0
2014-05-05 09:30:00,89.97,89.97,89.75,89.75,10100.0,56.3083,56.3083,56.1707,56.1707,10100.0
2014-05-05 10:00:00,89.75,89.81,89.54,89.7,10600.0,56.1707,56.2082,56.0392,56.1394,10600.0
2014-05-05 10:30:00,89.66,89.73,89.57,89.66,8100.0,56.1143,56.1581,56.058,56.1143,8100.0
2014-05-05 11:00:00,89.64,89.67,89.62,89.66,1700.0,56.1018,56.1206,56.0893,56.1143,1700.0
2014-05-05 11:30:00,89.65,89.65,89.6,89.62,1400.0,56.1081,56.1081,56.0768,56.0893,1400.0
2014-05-05 12:00:00,89.6,89.64,89.54,89.64,2700.0,56.0768,56.1018,56.0392,56.1018,2700.0
2014-05-05 12:30:00,89.58,89.65,89.58,89.58,1200.0,56.0643,56.1081,56.0643,56.0643,1200.0
2014-05-05 13:00:00,89.58,89.58,89.57,89.57,3300.0,56.0643,56.0643,56.058,56.058,3300.0
2014-05-05 13:30:00,89.61,89.62,89.51,89.51,1200.0,56.083,56.0893,56.0204,56.0204,1200.0
2014-05-05 14:00:00,89.54,89.54,89.52,89.53,6100.0,56.0392,56.0392,56.0267,56.033,6100.0
2014-05-05 14:30:00,89.53,89.53,89.45,89.45,4600.0,56.033,56.033,55.9829,55.9829,4600.0
2014-05-05 15:00:00,89.45,89.52,89.4,89.4,7300.0,55.9829,56.0267,55.9516,55.9516,7300.0
2014-05-05 15:30:00,89.46,89.51,89.42,89.45,13400.0,55.9892,56.0204,55.9641,55.9829,13400.0
2014-05-06 09:30:00,89.65,89.65,89.65,89.65,1400.0,56.1081,56.1081,56.1081,56.1081,1400.0
2014-05-06 10:00:00,89.63,89.75,89.59,89.67,1400.0,56.0955,56.1707,56.0705,56.1206,1400.0
2014-05-06 10:30:00,89.62,89.74,89.59,89.74,2500.0,56.0893,56.1644,56.0705,56.1644,2500.0
2014-05-06 11:00:00,89.73,89.73,89.68,89.72,4300.0,56.1581,56.1581,56.1268,56.1519,4300.0
2014-05-06 11:30:00,89.63,89.76,89.56,89.76,1200.0,56.0955,56.1769,56.0517,56.1769,1200.0
2014-05-06 12:00:00,89.79,89.8,89.79,89.79,400.0,56.1957,56.2019,56.1957,56.1957,400.0
2014-05-06 12:30:00,89.7,89.7,89.7,89.7,100.0,56.1394,56.1394,56.1394,56.1394,100.0
2014-05-06 13:00:00,89.76,89.79,89.76,89.79,1400.0,56.1769,56.1957,56.1769,56.1957,1400.0
2014-05-06 13:30:00,89.76,89.84,89.76,89.84,22300.0,56.1769,56.227,56.1769,56.227,22300.0
2014-05-06 14:00:00,89.84,89.88,89.77,89.77,7500.0,56.227,56.252,56.1832,56.1832,7500.0
2014-05-06 14:30:00,89.9,89.9,89.77,89.85,4200.0,56.2645,56.2645,56.1832,56.2332,4200.0
2014-05-06 15:00:00,89.84,89.88,89.77,89.86,4000.0,56.227,56.252,56.1832,56.2395,4000.0
2014-05-06 15:30:00,89.89,89.93,89.8,89.85,4000.0,56.2583,56.2833,56.2019,56.2332,4000.0
2014-05-07 09:30:00,89.88,89.88,89.62,89.62,14100.0,56.252,56.252,56.0893,56.0893,14100.0
2014-05-07 10:00:00,89.66,89.84,89.55,89.55,16200.0,56.1143,56.227,56.0455,56.0455,16200.0
2014-05-07 10:30:00,89.58,89.66,89.56,89.66,2700.0,56.0643,56.1143,56.0517,56.1143,2700.0
2014-05-07 11:00:00,89.63,89.8,89.61,89.61,6900.0,56.0955,56.2019,56.083,56.083,6900.0
2014-05-07 11:30:00,89.74,89.77,89.73,89.76,11700.0,56.1644,56.1832,56.1581,56.1769,11700.0
2014-05-07 12:00:00,89.76,89.76,89.7,89.75,4200.0,56.1769,56.1769,56.1394,56.1707,4200.0
2014-05-07 12:30:00,89.75,89.84,89.72,89.72,7500.0,56.1707,56.227,56.1519,56.1519,7500.0
2014-05-07 13:00:00,89.74,89.82,89.71,89.82,3400.0,56.1644,56.2145,56.1456,56.2145,3400.0
2014-05-07 13:30:00,89.83,89.83,89.63,89.66,10100.0,56.2207,56.2207,56.0955,56.1143,10100.0
2014-05-07 14:00:00,89.75,89.82,89.74,89.74,1600.0,56.1707,56.2145,56.1644,56.1644,1600.0
2014-05-07 14:30:00,89.71,89.76,89.71,89.71,6900.0,56.1456,56.1769,56.1456,56.1456,6900.0
2014-05-07 15:00:00,89.7,89.77,89.66,89.76,7100.0,56.1394,56.1832,56.1143,56.1769,7100.0
2014-05-07 15:30:00,89.75,89.75,89.6,89.65,14300.0,56.1707,56.1707,56.0768,56.1081,14300.0
2014-05-08 09:30:00,89.72,89.86,89.65,89.7,6000.0,56.1519,56.2395,56.1081,56.1394,6000.0
2014-05-08 10:00:00,89.72,89.72,89.6,89.64,4100.0,56.1519,56.1519,56.0768,56.1018,4100.0
2014-05-08 10:30:00,89.74,89.94,89.74,89.94,5100.0,56.1644,56.2896,56.1644,56.2896,5100.0
2014-05-08 11:00:00,89.96,89.99,89.96,89.96,2400.0,56.3021,56.3209,56.3021,56.3021,2400.0
2014-05-08 11:30:00,89.99,90.0,89.99,90.0,700.0,56.3209,56.3271,56.3209,56.3271,700.0
2014-05-08 12:00:00,89.93,89.97,89.9,89.9,7500.0,56.2833,56.3083,56.2645,56.2645,7500.0
2014-05-08 12:30:00,89.97,89.97,89.89,89.89,4400.0,56.3083,56.3083,56.2583,56.2583,4400.0
2014-05-08 13:00:00,89.86,89.86,89.25,89.45,19300.0,56.2395,56.2395,55.8577,55.9829,19300.0
2014-05-08 13:30:00,89.45,89.5,89.43,89.5,43600.0,55.9829,56.0142,55.9704,56.0142,43600.0
2014-05-08 14:00:00,89.62,89.69,89.56,89.56,3800.0,56.0893,56.1331,56.0517,56.0517,3800.0
2014-05-08 14:30:00,89.54,89.64,89.49,89.59,15100.0,56.0392,56.1018,56.0079,56.0705,15100.0
2014-05-08 15:00:00,89.55,89.55,89.41,89.41,4500.0,56.0455,56.0455,55.9579,55.9579,4500.0
2014-05-08 15:30:00,89.37,89.47,89.25,89.45,5300.0,55.9328,55.9954,55.8577,55.9829,5300.0
2014-05-09 09:30:00,89.2,89.37,89.2,89.29,12700.0,55.8264,55.9328,55.8264,55.8828,12700.0
2014-05-09 10:00:00,89.29,89.36,89.28,89.35,1800.0,55.8828,55.9266,55.8765,55.9203,1800.0
2014-05-09 10:30:00,89.38,89.4,89.38,89.4,1500.0,55.9391,55.9516,55.9391,55.9516,1500.0
2014-05-09 11:00:00,89.38,89.39,89.3,89.39,5100.0,55.9391,55.9453,55.889,55.9453,5100.0
2014-05-09 11:30:00,89.39,89.39,89.31,89.31,9300.0,55.9453,55.9453,55.8953,55.8953,9300.0
2014-05-09 12:00:00,89.3,89.34,89.29,89.3,1500.0,55.889,55.9141,55.8828,55.889,1500.0
2014-05-09 12:30:00,89.31,89.31,89.01,89.01,3400.0,55.8953,55.8953,55.7075,55.7075,3400.0
2014-05-09 13:00:00,89.05,89.07,89.05,89.07,1100.0,55.7326,55.7451,55.7326,55.7451,1100.0
2014-05-09 13:30:00,89.03,89.1,89.02,89.09,12500.0,55.72,55.7638,55.7138,55.7576,12500.0
2014-05-09 14:00:00,89.05,89.17,89.05,89.17,3600.0,55.7326,55.8077,55.7326,55.8077,3600.0
2014-05-09 14:30:00,89.18,89.2,89.15,89.15,13000.0,55.8139,55.8264,55.7951,55.7951,13000.0
2014-05-09 15:00:00,89.16,89.19,89.16,89.19,8200.0,55.8014,55.8202,55.8014,55.8202,8200.0
2014-05-09 15:30:00,89.19,89.2,89.16,89.19,9600.0,55.8202,55.8264,55.8014,55.8202,9600.0
2014-05-12 09:30:00,89.08,89.08,88.7,88.98,8700.0,55.7513,55.7513,55.5135,55.6887,8700.0
2014-05-12 10:00:00,88.95,88.95,88.79,88.81,11200.0,55.67,55.67,55.5698,55.5823,11200.0
2014-05-12 10:30:00,88.92,88.92,88.79,88.84,10900.0,55.6512,55.6512,55.5698,55.6011,10900.0
2014-05-12 11:00:00,88.9,88.98,88.87,88.98,1700.0,55.6387,55.6887,55.6199,55.6887,1700.0
2014-05-12 11:30:00,88.91,88.91,88.84,88.86,24000.0,55.6449,55.6449,55.6011,55.6136,24000.0
2014-05-12 12:00:00,88.84,88.91,88.84,88.89,1900.0,55.6011,55.6449,55.6011,55.6324,1900.0
2014-05-12 12:30:00,88.88,88.93,88.88,88.91,600.0,55.6262,55.6574,55.6262,55.6449,600.0
2014-05-12 13:00:00,88.89,88.9,88.88,88.88,3300.0,55.6324,55.6387,55.6262,55.6262,3300.0
2014-05-12 13:30:00,88.86,88.87,88.75,88.8,19900.0,55.6136,55.6199,55.5448,55.5761,19900.0
2014-05-12 14:00:00,88.8,88.83,88.75,88.8,14700.0,55.5761,55.5949,55.5448,55.5761,14700.0
2014-05-12 14:30:00,88.8,88.88,88.79,88.79,9900.0,55.5761,55.6262,55.5698,55.5698,9900.0
2014-05-12 15:00:00,88.81,88.89,88.72,88.83,55200.0,55.5823,55.6324,55.526,55.5949,55200.0
2014-05-12 15:30:00,88.84,88.87,88.75,88.75,56800.0,55.6011,55.6199,55.5448,55.5448,56800.0
2014-05-13 09:30:00,89.12,89.51,89.0,89.08,9900.0,55.7764,56.0204,55.7013,55.7513,9900.0
2014-05-13 10:00:00,89.15,89.23,89.13,89.19,27900.0,55.7951,55.8452,55.7826,55.8202,27900.0
2014-05-13 10:30:00,89.13,89.16,89.13,89.16,1600.0,55.7826,55.8014,55.7826,55.8014,1600.0
2014-05-13 11:00:00,89.16,89.21,89.15,89.15,1900.0,55.8014,55.8327,55.7951,55.7951,1900.0
2014-05-13 11:30:00,89.14,89.15,89.14,89.15,500.0,55.7889,55.7951,55.7889,55.7951,500.0
2014-05-13 12:00:00,89.14,89.14,89.07,89.07,2100.0,55.7889,55.7889,55.7451,55.7451,2100.0
2014-05-13 12:30:00,89.08,89.14,89.08,89.13,900.0,55.7513,55.7889,55.7513,55.7826,900.0
2014-05-13 13:00:00,89.11,89.11,89.04,89.04,10500.0,55.7701,55.7701,55.7263,55.7263,10500.0
2014-05-13 13:30:00,89.13,89.13,89.0,89.0,700.0,55.7826,55.7826,55.7013,55.7013,700.0
2014-05-13 14:00:00,89.07,89.07,89.03,89.03,400.0,55.7451,55.7451,55.72,55.72,400.0
2014-05-13 14:30:00,89.09,89.13,89.09,89.1,1800.0,55.7576,55.7826,55.7576,55.7638,1800.0
2014-05-13 15:00:00,89.09,89.13,89.09,89.13,11500.0,55.7576,55.7826,55.7576,55.7826,11500.0
2014-05-13 15:30:00,89.21,89.3,89.19,89.21,2700.0,55.8327,55.889,55.8202,55.8327,2700.0
2014-05-14 09:30:00,89.65,89.84,89.63,89.78,4800.0,56.1081,56.227,56.0955,56.1894,4800.0
2014-05-14 10:00:00,89.75,89.92,89.7,89.92,9000.0,56.1707,56.277,56.1394,56.277,9000.0
2014-05-14 10:30:00,89.93,89.96,89.91,89.96,5300.0,56.2833,56.3021,56.2708,56.3021,5300.0
2014-05-14 11:00:00,89.96,90.04,89.95,90.04,11100.0,56.3021,56.3522,56.2958,56.3522,11100.0
2014-05-14 11:30:00,90.08,90.08,90.04,90.08,3800.0,56.3772,56.3772,56.3522,56.3772,3800.0
2014-05-14 12:00:00,90.07,90.1,90.05,90.1,1600.0,56.3709,56.3897,56.3584,56.3897,1600.0
2014-05-14 12:30:00,90.1,90.15,89.91,90.06,11200.0,56.3897,56.421,56.2708,56.3647,11200.0
2014-05-14 13:00:00,90.05,90.05,89.96,89.97,5900.0,56.3584,56.3584,56.3021,56.3083,5900.0
2014-05-14 13:30:00,89.95,89.98,89.88,89.92,4100.0,56.2958,56.3146,56.252,56.277,4100.0
2014-05-14 14:00:00,89.97,90.01,89.86,89.86,2700.0,56.3083,56.3334,56.2395,56.2395,2700.0
2014-05-14 14:30:00,89.93,89.95,89.92,89.94,900.0,56.2833,56.2958,56.277,56.2896,900.0
2014-05-14 15:00:00,90.08,90.14,90.07,90.08,2600.0,56.3772,56.4147,56.3709,56.3772,2600.0
2014-05-14 15:30:00,90.1,90.2,90.03,90.2,10200.0,56.3897,56.4523,56.3459,56.4523,10200.0
2014-05-15 09:30:00,90.57,90.57,90.29,90.57,7300.0,56.6839,56.6839,56.5086,56.6839,7300.0
2014-05-15 10:00:00,90.64,90.84,90.6,90.6,3000.0,56.7277,56.8528,56.7026,56.7026,3000.0
2014-05-15 10:30:00,90.59,90.73,90.59,90.73,2300.0,56.6964,56.784,56.6964,56.784,2300.0
2014-05-15 11:00:00,90.7,90.72,90.59,90.6,1700.0,56.7652,56.7777,56.6964,56.7026,1700.0
2014-05-15 11:30:00,90.6,90.6,90.6,90.6,100.0,56.7026,56.7026,56.7026,56.7026,100.0
2014-05-15 12:00:00,90.51,90.51,90.39,90.43,2200.0,56.6463,56.6463,56.5712,56.5962,2200.0
2014-05-15 12:30:00,90.41,90.41,90.34,90.4,4600.0,56.5837,56.5837,56.5399,56.5775,4600.0
2014-05-15 13:00:00,90.41,90.5,90.36,90.47,2500.0,56.5837,56.64,56.5524,56.6213,2500.0
2014-05-15 13:30:00,90.33,90.34,90.33,90.33,2000.0,56.5336,56.5399,56.5336,56.5336,2000.0
2014-05-15 14:00:00,90.43,90.44,90.19,90.19,1800.0,56.5962,56.6025,56.446,56.446,1800.0
2014-05-15 14:30:00,90.22,90.38,90.21,90.38,8800.0,56.4648,56.5649,56.4585,56.5649,8800.0
2014-05-15 15:00:00,90.37,90.38,90.35,90.35,2000.0,56.5587,56.5649,56.5462,56.5462,2000.0
2014-05-15 15:30:00,90.34,90.41,90.33,90.33,2500.0,56.5399,56.5837,56.5336,56.5336,2500.0
2014-05-16 09:30:00,90.32,90.32,90.18,90.22,7800.0,56.5274,56.5274,56.4398,56.4648,7800.0
2014-05-16 10:00:00,90.22,90.38,90.22,90.32,2700.0,56.4648,56.5649,56.4648,56.5274,2700.0
2014-05-16 10:30:00,90.46,90.48,90.38,90.39,2400.0,56.615,56.6275,56.5649,56.5712,2400.0
2014-05-16 11:00:00,90.4,90.45,90.4,90.44,2700.0,56.5775,56.6088,56.5775,56.6025,2700.0
2014-05-16 11:30:00,90.45,90.51,90.45,90.47,2400.0,56.6088,56.6463,56.6088,56.6213,2400.0
2014-05-16 12:00:00,90.48,90.55,90.48,90.55,500.0,56.6275,56.6713,56.6275,56.6713,500.0
2014-05-16 12:30:00,90.55,90.55,90.55,90.55,200.0,56.6713,56.6713,56.6713,56.6713,200.0
2014-05-16 13:00:00,90.54,90.55,90.4,90.4,8300.0,56.6651,56.6713,56.5775,56.5775,8300.0
2014-05-16 13:30:00,90.41,90.41,90.32,90.32,1500.0,56.5837,56.5837,56.5274,56.5274,1500.0
2014-05-16 14:00:00,90.37,90.56,90.37,90.56,4800.0,56.5587,56.6776,56.5587,56.6776,4800.0
2014-05-16 14:30:00,90.48,90.55,90.4,90.51,14100.0,56.6275,56.6713,56.5775,56.6463,14100.0
2014-05-16 15:00:00,90.52,90.53,90.43,90.53,2900.0,56.6526,56.6588,56.5962,56.6588,2900.0
2014-05-16 15:30:00,90.45,90.52,90.4,90.4,12600.0,56.6088,56.6526,56.5775,56.5775,12600.0
2014-05-19 09:30:00,90.72,90.77,90.4,90.4,12400.0,56.7777,56.809,56.5775,56.5775,12400.0
2014-05-19 10:00:00,90.41,90.41,90.41,90.41,300.0,56.5837,56.5837,56.5837,56.5837,300.0
2014-05-19 10:30:00,90.51,90.59,90.51,90.59,600.0,56.6463,56.6964,56.6463,56.6964,600.0
2014-05-19 11:00:00,90.64,90.64,90.5,90.5,1400.0,56.7277,56.7277,56.64,56.64,1400.0
2014-05-19 11:30:00,90.48,90.48,90.4,90.4,1400.0,56.6275,56.6275,56.5775,56.5775,1400.0
2014-05-19 12:00:00,90.36,90.44,90.36,90.44,2900.0,56.5524,56.6025,56.5524,56.6025,2900.0
2014-05-19 12:30:00,90.43,90.43,90.43,90.43,100.0,56.5962,56.5962,56.5962,56.5962,100.0
2014-05-19 13:00:00,90.35,90.46,90.35,90.39,4200.0,56.5462,56.615,56.5462,56.5712,4200.0
2014-05-19 13:30:00,90.44,90.44,90.2,90.28,56600.0,56.6025,56.6025,56.4523,56.5024,56600.0
2014-05-19 14:00:00,90.21,90.21,90.0,90.08,8200.0,56.4585,56.4585,56.3271,56.3772,8200.0
2014-05-19 14:30:00,90.02,90.13,89.94,90.02,2300.0,56.3396,56.4085,56.2896,56.3396,2300.0
2014-05-19 15:00:00,90.04,90.04,89.96,90.03,700.0,56.3522,56.3522,56.3021,56.3459,700.0
2014-05-19 15:30:00,90.03,90.03,89.9,89.9,6800.0,56.3459,56.3459,56.2645,56.2645,6800.0
2014-05-20 09:30:00,89.84,90.0,89.73,89.99,2500.0,56.227,56.3271,56.1581,56.3209,2500.0
2014-05-20 10:00:00,89.93,89.98,89.93,89.95,2200.0,56.2833,56.3146,56.2833,56.2958,2200.0
2014-05-20 10:30:00,89.94,89.95,89.86,89.87,1400.0,56.2896,56.2958,56.2395,56.2458,1400.0
2014-05-20 11:00:00,89.95,89.97,89.89,89.89,700.0,56.2958,56.3083,56.2583,56.2583,700.0
2014-05-20 11:30:00,89.92,89.93,89.83,89.83,2500.0,56.277,56.2833,56.2207,56.2207,2500.0
2014-05-20 12:00:00,89.87,89.95,89.83,89.9,28800.0,56.2458,56.2958,56.2207,56.2645,28800.0
2014-05-20 12:30:00,89.9,89.92,89.79,89.82,10300.0,56.2645,56.277,56.1957,56.2145,10300.0
2014-05-20 13:00:00,89.88,90.13,89.83,90.09,13000.0,56.252,56.4085,56.2207,56.3834,13000.0
2014-05-20 13:30:00,90.09,90.11,90.08,90.1,2400.0,56.3834,56.396,56.3772,56.3897,2400.0
2014-05-20 14:00:00,90.05,90.05,89.94,89.94,1500.0,56.3584,56.3584,56.2896,56.2896,1500.0
2014-05-20 14:30:00,89.89,89.97,89.86,89.97,1900.0,56.2583,56.3083,56.2395,56.3083,1900.0
2014-05-20 15:00:00,89.9,89.99,89.8,89.99,3500.0,56.2645,56.3209,56.2019,56.3209,3500.0
2014-05-20 15:30:00,89.88,89.91,89.82,89.86,3000.0,56.252,56.2708,56.2145,56.2395,3000.0
2014-05-21 09:30:00,89.6,89.62,89.47,89.5,12900.0,56.0768,56.0893,55.9954,56.0142,12900.0
2014-05-21 10:00:00,89.43,89.52,89.42,89.52,4500.0,55.9704,56.0267,55.9641,56.0267,4500.0
2014-05-21 10:30:00,89.54,89.54,89.48,89.53,1400.0,56.0392,56.0392,56.0017,56.033,1400.0
2014-05-21 11:00:00,89.49,89.5,89.42,89.5,6000.0,56.0079,56.0142,55.9641,56.0142,6000.0
2014-05-21 11:30:00,89.45,89.52,89.42,89.52,1000.0,55.9829,56.0267,55.9641,56.0267,1000.0
2014-05-21 12:00:00,89.53,89.53,89.42,89.49,1300.0,56.033,56.033,55.9641,56.0079,1300.0
2014-05-21 12:30:00,89.43,89.51,89.42,89.42,13200.0,55.9704,56.0204,55.9641,55.9641,13200.0
2014-05-21 13:00:00,89.41,89.42,89.33,89.37,800.0,55.9579,55.9641,55.9078,55.9328,800.0
2014-05-21 13:30:00,89.48,89.48,89.34,89.34,16200.0,56.0017,56.0017,55.9141,55.9141,16200.0
2014-05-21 14:00:00,89.38,89.45,89.25,89.45,14300.0,55.9391,55.9829,55.8577,55.9829,14300.0
2014-05-21 14:30:00,89.4,89.53,89.4,89.47,51800.0,55.9516,56.033,55.9516,55.9954,51800.0
2014-05-21 15:00:00,89.44,89.44,89.42,89.42,700.0,55.9766,55.9766,55.9641,55.9641,700.0
2014-05-21 15:30:00,89.42,89.45,89.4,89.4,32400.0,55.9641,55.9829,55.9516,55.9516,32400.0
2014-05-22 09:30:00,89.64,89.64,89.36,89.41,22100.0,56.1018,56.1018,55.9266,55.9579,22100.0
2014-05-22 10:00:00,89.42,89.53,89.34,89.39,2400.0,55.9641,56.033,55.9141,55.9453,2400.0
2014-05-22 10:30:00,89.4,89.46,89.4,89.46,200.0,55.9516,55.9892,55.9516,55.9892,200.0
2014-05-22 11:00:00,89.43,89.43,89.36,89.36,600.0,55.9704,55.9704,55.9266,55.9266,600.0
2014-05-22 11:30:00,89.4,89.4,89.4,89.4,100.0,55.9516,55.9516,55.9516,55.9516,100.0
2014-05-22 12:00:00,89.4,89.4,89.4,89.4,300.0,55.9516,55.9516,55.9516,55.9516,300.0
2014-05-22 12:30:00,89.37,89.39,89.36,89.36,600.0,55.9328,55.9453,55.9266,55.9266,600.0
2014-05-22 13:00:00,89.34,89.36,89.25,89.25,7100.0,55.9141,55.9266,55.8577,55.8577,7100.0
2014-05-22 13:30:00,89.32,89.35,89.27,89.27,1600.0,55.9015,55.9203,55.8702,55.8702,1600.0
2014-05-22 14:00:00,89.31,89.32,89.28,89.32,1200.0,55.8953,55.9015,55.8765,55.9015,1200.0
2014-05-22 14:30:00,89.26,89.28,89.1,89.28,10100.0,55.864,55.8765,55.7638,55.8765,10100.0
2014-05-22 15:00:00,89.26,89.28,89.25,89.28,1900.0,55.864,55.8765,55.8577,55.8765,1900.0
2014-05-22 15:30:00,89.28,89.33,89.12,89.2,138300.0,55.8765,55.9078,55.7764,55.8264,138300.0
2014-05-23 09:30:00,89.48,89.48,89.48,89.48,1000.0,56.0017,56.0017,56.0017,56.0017,1000.0
2014-05-23 10:00:00,89.43,89.43,89.42,89.43,700.0,55.9704,55.9704,55.9641,55.9704,700.0
2014-05-23 10:30:00,89.43,89.5,89.33,89.5,47500.0,55.9704,56.0142,55.9078,56.0142,47500.0
2014-05-23 11:00:00,89.55,89.56,89.45,89.45,9900.0,56.0455,56.0517,55.9829,55.9829,9900.0
2014-05-23 11:30:00,89.43,89.51,89.37,89.37,900.0,55.9704,56.0204,55.9328,55.9328,900.0
2014-05-23 12:00:00,89.33,89.42,89.33,89.33,400.0,55.9078,55.9641,55.9078,55.9078,400.0
2014-05-23 12:30:00,89.33,89.51,89.31,89.41,8000.0,55.9078,56.0204,55.8953,55.9579,8000.0
2014-05-23 13:00:00,89.45,89.5,89.36,89.5,1800.0,55.9829,56.0142,55.9266,56.0142,1800.0
2014-05-23 13:30:00,89.45,89.49,89.43,89.49,7900.0,55.9829,56.0079,55.9704,56.0079,7900.0
2014-05-23 14:00:00,89.47,89.49,89.47,89.49,2200.0,55.9954,56.0079,55.9954,56.0079,2200.0
2014-05-23 14:30:00,89.47,89.49,89.47,89.47,6100.0,55.9954,56.0079,55.9954,55.9954,6100.0
2014-05-23 15:00:00,89.46,89.49,89.46,89.49,500.0,55.9892,56.0079,55.9892,56.0079,500.0
2014-05-23 15:30:00,89.5,89.5,89.36,89.36,2800.0,56.0142,56.0142,55.9266,55.9266,2800.0
2014-05-27 09:30:00,89.61,89.61,89.42,89.48,20200.0,56.083,56.083,55.9641,56.0017,20200.0
2014-05-27 10:00:00,89.45,89.49,89.38,89.43,6200.0,55.9829,56.0079,55.9391,55.9704,6200.0
2014-05-27 10:30:00,89.53,89.53,89.36,89.45,19700.0,56.033,56.033,55.9266,55.9829,19700.0
2014-05-27 11:00:00,89.5,89.58,89.48,89.58,32100.0,56.0142,56.0643,56.0017,56.0643,32100.0
2014-05-27 11:30:00,89.54,89.55,89.54,89.55,400.0,56.0392,56.0455,56.0392,56.0455,400.0
2014-05-27 12:00:00,89.53,89.53,89.53,89.53,100.0,56.033,56.033,56.033,56.033,100.0
2014-05-27 12:30:00,89.63,89.63,89.5,89.58,1300.0,56.0955,56.0955,56.0142,56.0643,1300.0
2014-05-27 13:00:00,89.56,89.65,89.56,89.65,6500.0,56.0517,56.1081,56.0517,56.1081,6500.0
2014-05-27 13:30:00,89.63,89.65,89.62,89.63,23200.0,56.0955,56.1081,56.0893,56.0955,23200.0
2014-05-27 14:00:00,89.65,89.84,89.63,89.84,7000.0,56.1081,56.227,56.0955,56.227,7000.0
2014-05-27 14:30:00,89.82,89.82,89.75,89.82,4000.0,56.2145,56.2145,56.1707,56.2145,4000.0
2014-05-27 15:00:00,89.79,89.81,89.79,89.81,3700.0,56.1957,56.2082,56.1957,56.2082,3700.0
2014-05-27 15:30:00,89.81,89.94,89.77,89.87,62500.0,56.2082,56.2896,56.1832,56.2458,62500.0
2014-05-28 09:30:00,90.41,90.42,90.32,90.34,5500.0,56.5837,56.59,56.5274,56.5399,5500.0
2014-05-28 10:00:00,90.41,90.55,90.4,90.42,30800.0,56.5837,56.6713,56.5775,56.59,30800.0
2014-05-28 10:30:00,90.46,90.69,90.46,90.69,2200.0,56.615,56.759,56.615,56.759,2200.0
2014-05-28 11:00:00,90.68,90.73,90.66,90.66,2700.0,56.7527,56.784,56.7402,56.7402,2700.0
2014-05-28 11:30:00,90.66,90.74,90.65,90.67,6300.0,56.7402,56.7903,56.7339,56.7464,6300.0
2014-05-28 12:00:00,90.67,90.67,90.56,90.57,2100.0,56.7464,56.7464,56.6776,56.6839,2100.0
2014-05-28 12:30:00,90.58,90.65,90.58,90.62,700.0,56.6901,56.7339,56.6901,56.7151,700.0
2014-05-28 13:00:00,90.66,90.7,90.66,90.7,1400.0,56.7402,56.7652,56.7402,56.7652,1400.0
2014-05-28 13:30:00,90.64,90.67,90.64,90.66,3900.0,56.7277,56.7464,56.7277,56.7402,3900.0
2014-05-28 14:00:00,90.7,90.83,90.67,90.78,20200.0,56.7652,56.8466,56.7464,56.8153,20200.0
2014-05-28 14:30:00,90.81,90.87,90.72,90.86,3400.0,56.8341,56.8716,56.7777,56.8654,3400.0
2014-05-28 15:00:00,90.78,90.82,90.7,90.82,4900.0,56.8153,56.8403,56.7652,56.8403,4900.0
2014-05-28 15:30:00,90.8,90.83,90.77,90.83,2800.0,56.8278,56.8466,56.809,56.8466,2800.0
2014-05-29 09:30:00,90.9,90.96,90.77,90.77,6200.0,56.8904,56.9279,56.809,56.809,6200.0
2014-05-29 10:00:00,90.8,90.96,90.8,90.96,1700.0,56.8278,56.9279,56.8278,56.9279,1700.0
2014-05-29 10:30:00,90.95,91.02,90.95,91.01,17900.0,56.9217,56.9655,56.9217,56.9592,17900.0
2014-05-29 11:00:00,91.01,91.12,90.98,91.12,4100.0,56.9592,57.0281,56.9405,57.0281,4100.0
2014-05-29 11:30:00,91.07,91.07,90.89,90.89,1500.0,56.9968,56.9968,56.8841,56.8841,1500.0
2014-05-29 12:00:00,90.95,90.95,90.76,90.76,300.0,56.9217,56.9217,56.8028,56.8028,300.0
2014-05-29 12:30:00,90.9,90.9,90.76,90.82,5600.0,56.8904,56.8904,56.8028,56.8403,5600.0
2014-05-29 13:00:00,90.85,90.85,90.75,90.75,1700.0,56.8591,56.8591,56.7965,56.7965,1700.0
2014-05-29 13:30:00,90.61,90.75,90.58,90.58,6100.0,56.7089,56.7965,56.6901,56.6901,6100.0
2014-05-29 14:00:00,90.47,90.72,90.45,90.57,7500.0,56.6213,56.7777,56.6088,56.6839,7500.0
2014-05-29 14:30:00,90.62,90.74,90.61,90.72,11100.0,56.7151,56.7903,56.7089,56.7777,11100.0
2014-05-29 15:00:00,90.66,90.66,90.58,90.58,600.0,56.7402,56.7402,56.6901,56.6901,600.0
2014-05-29 15:30:00,90.62,90.62,90.5,90.53,1500.0,56.7151,56.7151,56.64,56.6588,1500.0
2014-05-30 09:30:00,90.35,90.43,90.24,90.33,5000.0,56.5462,56.5962,56.4773,56.5336,5000.0
2014-05-30 10:00:00,90.34,90.48,90.33,90.48,600.0,56.5399,56.6275,56.5336,56.6275,600.0
2014-05-30 10:30:00,90.49,90.51,90.39,90.51,500.0,56.6338,56.6463,56.5712,56.6463,500.0
2014-05-30 11:00:00,90.51,90.56,90.43,90.44,4500.0,56.6463,56.6776,56.5962,56.6025,4500.0
2014-05-30 11:30:00,90.44,90.47,90.4,90.47,2600.0,56.6025,56.6213,56.5775,56.6213,2600.0
2014-05-30 12:00:00,90.49,90.49,90.48,90.48,1500.0,56.6338,56.6338,56.6275,56.6275,1500.0
2014-05-30 12:30:00,90.48,90.49,90.45,90.49,900.0,56.6275,56.6338,56.6088,56.6338,900.0
2014-05-30 13:00:00,90.47,90.51,90.43,90.5,1300.0,56.6213,56.6463,56.5962,56.64,1300.0
2014-05-30 13:30:00,90.47,90.54,90.44,90.52,14400.0,56.6213,56.6651,56.6025,56.6526,14400.0
2014-05-30 14:00:00,90.54,90.54,90.42,90.51,4100.0,56.6651,56.6651,56.59,56.6463,4100.0
2014-05-30 14:30:00,90.44,90.55,90.41,90.41,3300.0,56.6025,56.6713,56.5837,56.5837,3300.0
2014-05-30 15:00:00,90.5,90.5,90.45,90.45,600.0,56.64,56.64,56.6088,56.6088,600.0
2014-05-30 15:30:00,90.5,90.5,90.23,90.23,8000.0,56.64,56.64,56.4711,56.4711,8000.0
2014-06-02 09:30:00,89.77,89.77,89.58,89.68,7400.0,56.3817,56.3817,56.2623,56.3251,7400.0
2014-06-02 10:00:00,89.73,90.0,89.72,89.92,9900.0,56.3565,56.5261,56.3503,56.4759,9900.0
2014-06-02 10:30:00,89.94,89.94,89.62,89.62,3200.0,56.4884,56.4884,56.2874,56.2874,3200.0
2014-06-02 11:00:00,89.62,89.85,89.6,89.65,9400.0,56.2874,56.4319,56.2749,56.3063,9400.0
2014-06-02 11:30:00,89.69,89.69,89.4,89.5,6200.0,56.3314,56.3314,56.1493,56.2121,6200.0
2014-06-02 12:00:00,89.47,89.5,89.43,89.43,3700.0,56.1932,56.2121,56.1681,56.1681,3700.0
2014-06-02 12:30:00,89.4,89.41,89.4,89.4,800.0,56.1493,56.1555,56.1493,56.1493,800.0
2014-06-02 13:00:00,89.44,89.51,89.44,89.48,7800.0,56.1744,56.2184,56.1744,56.1995,7800.0
2014-06-02 13:30:00,89.47,89.47,89.38,89.43,12600.0,56.1932,56.1932,56.1367,56.1681,12600.0
2014-06-02 14:00:00,89.4,89.44,89.34,89.37,4500.0,56.1493,56.1744,56.1116,56.1304,4500.0
2014-06-02 14:30:00,89.43,89.5,89.37,89.4,5200.0,56.1681,56.2121,56.1304,56.1493,5200.0
2014-06-02 15:00:00,89.4,89.57,89.4,89.46,10200.0,56.1493,56.256,56.1493,56.187,10200.0
2014-06-02 15:30:00,89.46,89.73,89.43,89.73,6600.0,56.187,56.3565,56.1681,56.3565,6600.0
2014-06-03 09:30:00,89.41,89.41,89.25,89.25,7400.0,56.1555,56.1555,56.0551,56.0551,7400.0
2014-06-03 10:00:00,89.26,89.26,89.19,89.23,6800.0,56.0613,56.0613,56.0174,56.0425,6800.0
2014-06-03 10:30:00,89.23,89.24,89.18,89.19,4900.0,56.0425,56.0488,56.0111,56.0174,4900.0
2014-06-03 11:00:00,89.24,89.24,89.12,89.22,15500.0,56.0488,56.0488,55.9734,56.0362,15500.0
2014-06-03 11:30:00,89.22,89.29,89.16,89.29,7800.0,56.0362,56.0802,55.9985,56.0802,7800.0
2014-06-03 12:00:00,89.27,89.31,89.27,89.28,1800.0,56.0676,56.0927,56.0676,56.0739,1800.0
2014-06-03 12:30:00,89.28,89.32,89.28,89.28,2200.0,56.0739,56.099,56.0739,56.0739,2200.0
2014-06-03 13:00:00,89.28,89.32,89.11,89.16,10900.0,56.0739,56.099,55.9671,55.9985,10900.0
2014-06-03 13:30:00,89.16,89.2,89.03,89.12,107100.0,55.9985,56.0237,55.9169,55.9734,107100.0
2014-06-03 14:00:00,89.08,89.13,88.98,89.0,7500.0,55.9483,55.9797,55.8855,55.898,7500.0
2014-06-03 14:30:00,88.95,89.01,88.83,88.98,13800.0,55.8666,55.9043,55.7913,55.8855,13800.0
2014-06-03 15:00:00,88.93,89.0,88.87,89.0,104100.0,55.8541,55.898,55.8164,55.898,104100.0
2014-06-03 15:30:00,88.91,89.0,88.86,88.93,47900.0,55.8415,55.898,55.8101,55.8541,47900.0
2014-06-04 09:30:00,89.05,89.05,88.93,88.96,6000.0,55.9294,55.9294,55.8541,55.8729,6000.0
2014-06-04 10:00:00,88.96,89.03,88.81,88.88,10100.0,55.8729,55.9169,55.7787,55.8227,10100.0
2014-06-04 10:30:00,88.9,88.91,88.88,88.88,2200.0,55.8352,55.8415,55.8227,55.8227,2200.0
2014-06-04 11:00:00,88.86,88.86,88.86,88.86,1700.0,55.8101,55.8101,55.8101,55.8101,1700.0
2014-06-04 11:30:00,88.84,88.85,88.83,88.84,2300.0,55.7976,55.8038,55.7913,55.7976,2300.0
2014-06-04 12:00:00,88.85,88.9,88.85,88.9,3500.0,55.8038,55.8352,55.8038,55.8352,3500.0
2014-06-04 12:30:00,88.96,88.96,88.91,88.91,600.0,55.8729,55.8729,55.8415,55.8415,600.0
2014-06-04 13:00:00,88.9,88.9,88.87,88.9,1200.0,55.8352,55.8352,55.8164,55.8352,1200.0
2014-06-04 13:30:00,88.87,88.9,88.85,88.85,800.0,55.8164,55.8352,55.8038,55.8038,800.0
2014-06-04 14:00:00,88.83,88.86,88.74,88.83,16600.0,55.7913,55.8101,55.7347,55.7913,16600.0
2014-06-04 14:30:00,88.78,88.9,88.78,88.89,2400.0,55.7599,55.8352,55.7599,55.829,2400.0
2014-06-04 15:00:00,88.89,88.91,88.85,88.85,5800.0,55.829,55.8415,55.8038,55.8038,5800.0
2014-06-04 15:30:00,88.89,88.89,88.76,88.87,1900.0,55.829,55.829,55.7473,55.8164,1900.0
2014-06-05 09:30:00,88.58,88.78,88.56,88.77,20800.0,55.6343,55.7599,55.6217,55.7536,20800.0
2014-06-05 10:00:00,88.78,88.84,88.78,88.8,1600.0,55.7599,55.7976,55.7599,55.7724,1600.0
2014-06-05 10:30:00,88.75,88.81,88.74,88.8,33600.0,55.741,55.7787,55.7347,55.7724,33600.0
2014-06-05 11:00:00,88.89,88.89,88.79,88.85,1100.0,55.829,55.829,55.7661,55.8038,1100.0
2014-06-05 11:30:00,88.95,88.95,88.95,88.95,400.0,55.8666,55.8666,55.8666,55.8666,400.0
2014-06-05 12:00:00,88.98,89.04,88.92,89.04,500.0,55.8855,55.9232,55.8478,55.9232,500.0
2014-06-05 12:30:00,89.04,89.04,88.95,89.0,500.0,55.9232,55.9232,55.8666,55.898,500.0
2014-06-05 13:00:00,88.94,88.97,88.92,88.95,1700.0,55.8604,55.8792,55.8478,55.8666,1700.0
2014-06-05 13:30:00,89.0,89.04,89.0,89.02,2500.0,55.898,55.9232,55.898,55.9106,2500.0
2014-06-05 14:00:00,89.01,89.07,89.01,89.07,1100.0,55.9043,55.942,55.9043,55.942,1100.0
2014-06-05 14:30:00,89.05,89.05,89.0,89.0,2700.0,55.9294,55.9294,55.898,55.898,2700.0
2014-06-05 15:00:00,89.0,89.0,88.96,89.0,3000.0,55.898,55.898,55.8729,55.898,3000.0
2014-06-05 15:30:00,89.0,89.09,88.99,89.07,4800.0,55.898,55.9546,55.8918,55.942,4800.0
2014-06-06 09:30:00,89.23,89.38,89.23,89.32,5900.0,56.0425,56.1367,56.0425,56.099,5900.0
2014-06-06 10:00:00,89.3,89.44,89.3,89.33,37900.0,56.0865,56.1744,56.0865,56.1053,37900.0
2014-06-06 10:30:00,89.32,89.39,89.18,89.18,6900.0,56.099,56.143,56.0111,56.0111,6900.0
2014-06-06 11:00:00,89.25,89.28,89.18,89.18,2500.0,56.0551,56.0739,56.0111,56.0111,2500.0
2014-06-06 11:30:00,89.2,89.2,89.16,89.2,300.0,56.0237,56.0237,55.9985,56.0237,300.0
2014-06-06 12:00:00,89.2,89.28,89.19,89.28,700.0,56.0237,56.0739,56.0174,56.0739,700.0
2014-06-06 12:30:00,89.28,89.28,89.18,89.18,400.0,56.0739,56.0739,56.0111,56.0111,400.0
2014-06-06 13:00:00,89.18,89.25,89.18,89.18,1200.0,56.0111,56.0551,56.0111,56.0111,1200.0
2014-06-06 13:30:00,89.15,89.15,89.05,89.05,3800.0,55.9923,55.9923,55.9294,55.9294,3800.0
2014-06-06 14:00:00,89.14,89.14,89.0,89.12,4100.0,55.986,55.986,55.898,55.9734,4100.0
2014-06-06 14:30:00,89.05,89.1,89.01,89.05,1100.0,55.9294,55.9608,55.9043,55.9294,1100.0
2014-06-06 15:00:00,89.01,89.14,89.01,89.14,1200.0,55.9043,55.986,55.9043,55.986,1200.0
2014-06-06 15:30:00,89.09,89.12,89.01,89.12,1900.0,55.9546,55.9734,55.9043,55.9734,1900.0
2014-06-09 09:30:00,89.06,89.06,88.86,88.91,12600.0,55.9357,55.9357,55.8101,55.8415,12600.0
2014-06-09 10:00:00,88.98,88.99,88.8,88.84,8100.0,55.8855,55.8918,55.7724,55.7976,8100.0
2014-06-09 10:30:00,88.91,88.91,88.74,88.76,2000.0,55.8415,55.8415,55.7347,55.7473,2000.0
2014-06-09 11:00:00,88.88,88.9,88.79,88.79,1800.0,55.8227,55.8352,55.7661,55.7661,1800.0
2014-06-09 11:30:00,88.9,88.9,88.85,88.85,900.0,55.8352,55.8352,55.8038,55.8038,900.0
2014-06-09 12:00:00,88.9,88.9,88.84,88.89,11300.0,55.8352,55.8352,55.7976,55.829,11300.0
2014-06-09 12:30:00,88.88,89.1,88.88,89.08,12200.0,55.8227,55.9608,55.8227,55.9483,12200.0
2014-06-09 13:00:00,89.01,89.02,88.91,88.91,800.0,55.9043,55.9106,55.8415,55.8415,800.0
2014-06-09 13:30:00,89.05,89.05,89.05,89.05,200.0,55.9294,55.9294,55.9294,55.9294,200.0
2014-06-09 14:00:00,89.05,89.05,88.97,88.97,500.0,55.9294,55.9294,55.8792,55.8792,500.0
2014-06-09 14:30:00,89.0,89.04,88.98,88.98,1200.0,55.898,55.9232,55.8855,55.8855,1200.0
2014-06-09 15:00:00,89.02,89.05,88.99,89.01,700.0,55.9106,55.9294,55.8918,55.9043,700.0
2014-06-09 15:30:00,89.02,89.05,89.01,89.02,1900.0,55.9106,55.9294,55.9043,55.9106,1900.0
2014-06-10 09:30:00,88.77,89.08,88.66,88.86,8800.0,55.7536,55.9483,55.6845,55.8101,8800.0
2014-06-10 10:00:00,88.69,88.83,88.66,88.69,6600.0,55.7033,55.7913,55.6845,55.7033,6600.0
2014-06-10 10:30:00,88.8,88.8,88.74,88.75,900.0,55.7724,55.7724,55.7347,55.741,900.0
2014-06-10 11:00:00,88.79,88.8,88.7,88.7,300.0,55.7661,55.7724,55.7096,55.7096,300.0
2014-06-10 11:30:00,88.77,88.85,88.77,88.85,300.0,55.7536,55.8038,55.7536,55.8038,300.0
2014-06-10 12:00:00,88.85,88.85,88.75,88.75,3500.0,55.8038,55.8038,55.741,55.741,3500.0
2014-06-10 12:30:00,88.85,88.86,88.85,88.85,3300.0,55.8038,55.8101,55.8038,55.8038,3300.0
2014-06-10 13:00:00,88.81,88.81,88.7,88.7,2300.0,55.7787,55.7787,55.7096,55.7096,2300.0
2014-06-10 13:30:00,88.7,88.72,88.69,88.69,1400.0,55.7096,55.7222,55.7033,55.7033,1400.0
2014-06-10 14:00:00,88.69,88.81,88.68,88.68,4000.0,55.7033,55.7787,55.6971,55.6971,4000.0
2014-06-10 14:30:00,88.7,88.87,88.69,88.87,5300.0,55.7096,55.8164,55.7033,55.8164,5300.0
2014-06-10 15:00:00,88.89,88.89,88.68,88.77,1600.0,55.829,55.829,55.6971,55.7536,1600.0
2014-06-10 15:30:00,88.72,88.76,88.66,88.66,4500.0,55.7222,55.7473,55.6845,55.6845,4500.0
2014-06-11 09:30:00,88.83,88.95,88.79,88.92,22300.0,55.7913,55.8666,55.7661,55.8478,22300.0
2014-06-11 10:00:00,88.92,88.98,88.89,88.91,9500.0,55.8478,55.8855,55.829,55.8415,9500.0
2014-06-11 10:30:00,88.94,88.99,88.94,88.96,7000.0,55.8604,55.8918,55.8604,55.8729,7000.0
2014-06-11 11:00:00,88.95,88.95,88.95,88.95,400.0,55.8666,55.8666,55.8666,55.8666,400.0
2014-06-11 11:30:00,88.95,88.96,88.95,88.96,1600.0,55.8666,55.8729,55.8666,55.8729,1600.0
2014-06-11 12:00:00,88.95,88.96,88.83,88.86,12600.0,55.8666,55.8729,55.7913,55.8101,12600.0
2014-06-11 12:30:00,88.82,88.88,88.77,88.8,7600.0,55.785,55.8227,55.7536,55.7724,7600.0
2014-06-11 13:00:00,88.78,88.8,88.59,88.59,16300.0,55.7599,55.7724,55.6405,55.6405,16300.0
2014-06-11 13:30:00,88.67,88.74,88.62,88.73,1500.0,55.6908,55.7347,55.6594,55.7285,1500.0
2014-06-11 14:00:00,88.74,88.91,88.68,88.87,2900.0,55.7347,55.8415,55.6971,55.8164,2900.0
2014-06-11 14:30:00,88.83,88.83,88.7,88.7,15600.0,55.7913,55.7913,55.7096,55.7096,15600.0
2014-06-11 15:00:00,88.67,88.8,88.62,88.79,59500.0,55.6908,55.7724,55.6594,55.7661,59500.0
2014-06-11 15:30:00,88.8,88.85,88.6,88.63,30600.0,55.7724,55.8038,55.6468,55.6657,30600.0
2014-06-12 09:30:00,88.82,88.82,88.75,88.79,2800.0,55.785,55.785,55.741,55.7661,2800.0
2014-06-12 10:00:00,88.84,88.84,88.75,88.75,1100.0,55.7976,55.7976,55.741,55.741,1100.0
2014-06-12 10:30:00,88.74,88.81,88.74,88.81,2200.0,55.7347,55.7787,55.7347,55.7787,2200.0
2014-06-12 11:00:00,88.83,88.84,88.83,88.84,1300.0,55.7913,55.7976,55.7913,55.7976,1300.0
2014-06-12 11:30:00,88.85,88.85,88.8,88.8,400.0,55.8038,55.8038,55.7724,55.7724,400.0
2014-06-12 12:00:00,88.85,88.85,88.73,88.73,1000.0,55.8038,55.8038,55.7285,55.7285,1000.0
2014-06-12 12:30:00,88.75,88.79,88.74,88.74,2600.0,55.741,55.7661,55.7347,55.7347,2600.0
2014-06-12 13:00:00,88.74,89.23,88.72,89.23,11800.0,55.7347,56.0425,55.7222,56.0425,11800.0
2014-06-12 13:30:00,89.25,89.28,89.14,89.18,30600.0,56.0551,56.0739,55.986,56.0111,30600.0
2014-06-12 14:00:00,89.2,89.23,89.08,89.09,43400.0,56.0237,56.0425,55.9483,55.9546,43400.0
2014-06-12 14:30:00,89.11,89.17,89.1,89.13,19800.0,55.9671,56.0048,55.9608,55.9797,19800.0
2014-06-12 15:00:00,89.15,89.28,89.13,89.28,800.0,55.9923,56.0739,55.9797,56.0739,800.0
2014-06-12 15:30:00,89.23,89.28,89.22,89.28,1800.0,56.0425,56.0739,56.0362,56.0739,1800.0
2014-06-13 09:30:00,88.92,89.09,88.8,89.08,9800.0,55.8478,55.9546,55.7724,55.9483,9800.0
2014-06-13 10:00:00,89.09,89.14,89.08,89.11,8000.0,55.9546,55.986,55.9483,55.9671,8000.0
2014-06-13 10:30:00,89.18,89.26,89.18,89.21,5100.0,56.0111,56.0613,56.0111,56.0299,5100.0
2014-06-13 11:00:00,89.17,89.17,89.05,89.05,600.0,56.0048,56.0048,55.9294,55.9294,600.0
2014-06-13 11:30:00,89.06,89.2,89.06,89.16,600.0,55.9357,56.0237,55.9357,55.9985,600.0
2014-06-13 12:00:00,89.21,89.26,89.18,89.21,500.0,56.0299,56.0613,56.0111,56.0299,500.0
2014-06-13 12:30:00,89.26,89.26,89.24,89.24,500.0,56.0613,56.0613,56.0488,56.0488,500.0
2014-06-13 13:00:00,89.25,89.27,89.23,89.23,2000.0,56.0551,56.0676,56.0425,56.0425,2000.0
2014-06-13 13:30:00,89.35,89.35,89.29,89.29,800.0,56.1179,56.1179,56.0802,56.0802,800.0
2014-06-13 14:00:00,89.45,89.45,89.42,89.42,500.0,56.1807,56.1807,56.1618,56.1618,500.0
2014-06-13 14:30:00,89.39,89.39,89.29,89.29,800.0,56.143,56.143,56.0802,56.0802,800.0
2014-06-13 15:00:00,89.29,89.32,89.26,89.32,7300.0,56.0802,56.099,56.0613,56.099,7300.0
2014-06-13 15:30:00,89.24,89.24,89.22,89.23,1200.0,56.0488,56.0488,56.0362,56.0425,1200.0
2014-06-16 09:30:00,89.33,89.45,89.3,89.45,1500.0,56.1053,56.1807,56.0865,56.1807,1500.0
2014-06-16 10:00:00,89.32,89.4,89.3,89.3,600.0,56.099,56.1493,56.0865,56.0865,600.0
2014-06-16 10:30:00,89.26,89.3,89.23,89.27,10400.0,56.0613,56.0865,56.0425,56.0676,10400.0
2014-06-16 11:00:00,89.26,89.27,89.23,89.27,1400.0,56.0613,56.0676,56.0425,56.0676,1400.0
2014-06-16 11:30:00,89.26,89.31,89.26,89.3,800.0,56.0613,56.0927,56.0613,56.0865,800.0
2014-06-16 12:00:00,89.28,89.28,89.23,89.25,2700.0,56.0739,56.0739,56.0425,56.0551,2700.0
2014-06-16 12:30:00,89.32,89.32,89.2,89.2,9600.0,56.099,56.099,56.0237,56.0237,9600.0
2014-06-16 13:00:00,89.21,89.22,89.19,89.19,2200.0,56.0299,56.0362,56.0174,56.0174,2200.0
2014-06-16 13:30:00,89.22,89.22,89.16,89.21,3200.0,56.0362,56.0362,55.9985,56.0299,3200.0
2014-06-16 14:00:00,89.18,89.3,89.18,89.23,5700.0,56.0111,56.0865,56.0111,56.0425,5700.0
2014-06-16 14:30:00,89.34,89.34,89.34,89.34,600.0,56.1116,56.1116,56.1116,56.1116,600.0
2014-06-16 15:00:00,89.34,89.35,89.33,89.35,800.0,56.1116,56.1179,56.1053,56.1179,800.0
2014-06-16 15:30:00,89.37,89.37,89.32,89.33,6300.0,56.1304,56.1304,56.099,56.1053,6300.0
2014-06-17 09:30:00,89.46,89.46,88.91,88.91,4800.0,56.187,56.187,55.8415,55.8415,4800.0
2014-06-17 10:00:00,88.95,88.95,88.83,88.93,1800.0,55.8666,55.8666,55.7913,55.8541,1800.0
2014-06-17 10:30:00,88.95,88.95,88.9,88.91,2100.0,55.8666,55.8666,55.8352,55.8415,2100.0
2014-06-17 11:00:00,88.93,88.93,88.91,88.91,300.0,55.8541,55.8541,55.8415,55.8415,300.0
2014-06-17 11:30:00,88.99,89.08,88.98,89.08,300.0,55.8918,55.9483,55.8855,55.9483,300.0
2014-06-17 12:00:00,89.0,89.02,88.97,88.97,800.0,55.898,55.9106,55.8792,55.8792,800.0
2014-06-17 12:30:00,88.92,88.93,88.92,88.93,300.0,55.8478,55.8541,55.8478,55.8541,300.0
2014-06-17 13:00:00,88.94,88.94,88.94,88.94,100.0,55.8604,55.8604,55.8604,55.8604,100.0
2014-06-17 13:30:00,88.94,88.96,88.87,88.96,1400.0,55.8604,55.8729,55.8164,55.8729,1400.0
2014-06-17 14:00:00,88.96,88.97,88.95,88.95,1800.0,55.8729,55.8792,55.8666,55.8666,1800.0
2014-06-17 14:30:00,88.94,88.94,88.87,88.87,10400.0,55.8604,55.8604,55.8164,55.8164,10400.0
2014-06-17 15:00:00,88.88,88.93,88.88,88.93,1300.0,55.8227,55.8541,55.8227,55.8541,1300.0
2014-06-17 15:30:00,88.91,88.94,88.9,88.94,5700.0,55.8415,55.8604,55.8352,55.8604,5700.0
2014-06-18 09:30:00,89.16,89.16,89.1,89.1,2400.0,55.9985,55.9985,55.9608,55.9608,2400.0
2014-06-18 10:00:00,89.01,89.14,89.01,89.14,1200.0,55.9043,55.986,55.9043,55.986,1200.0
2014-06-18 10:30:00,89.14,89.14,89.14,89.14,0.0,55.986,55.986,55.986,55.986,0.0
2014-06-18 11:00:00,89.12,89.12,89.1,89.1,600.0,55.9734,55.9734,55.9608,55.9608,600.0
2014-06-18 11:30:00,89.09,89.1,89.07,89.1,3700.0,55.9546,55.9608,55.942,55.9608,3700.0
2014-06-18 12:00:00,89.18,89.18,89.17,89.18,900.0,56.0111,56.0111,56.0048,56.0111,900.0
2014-06-18 12:30:00,89.2,89.33,89.2,89.26,3400.0,56.0237,56.1053,56.0237,56.0613,3400.0
2014-06-18 13:00:00,89.24,89.24,89.24,89.24,100.0,56.0488,56.0488,56.0488,56.0488,100.0
2014-06-18 13:30:00,89.07,89.28,89.05,89.28,2300.0,55.942,56.0739,55.9294,56.0739,2300.0
2014-06-18 14:00:00,89.2,89.46,89.2,89.46,1100.0,56.0237,56.187,56.0237,56.187,1100.0
2014-06-18 14:30:00,89.51,89.61,89.37,89.4,3500.0,56.2184,56.2812,56.1304,56.1493,3500.0
2014-06-18 15:00:00,89.4,89.4,89.4,89.4,0.0,56.1493,56.1493,56.1493,56.1493,0.0
2014-06-18 15:30:00,89.35,89.56,89.35,89.45,1400.0,56.1179,56.2498,56.1179,56.1807,1400.0
2014-06-19 09:30:00,89.45,89.66,89.45,89.62,9700.0,56.1807,56.3126,56.1807,56.2874,9700.0
2014-06-19 10:00:00,89.63,89.71,89.46,89.51,2600.0,56.2937,56.344,56.187,56.2184,2600.0
2014-06-19 10:30:00,89.49,89.66,89.45,89.66,4000.0,56.2058,56.3126,56.1807,56.3126,4000.0
2014-06-19 11:00:00,89.58,89.6,89.47,89.47,3400.0,56.2623,56.2749,56.1932,56.1932,3400.0
2014-06-19 11:30:00,89.44,89.51,89.39,89.51,1600.0,56.1744,56.2184,56.143,56.2184,1600.0
2014-06-19 12:00:00,89.42,89.42,89.37,89.37,200.0,56.1618,56.1618,56.1304,56.1304,200.0
2014-06-19 12:30:00,89.36,89.36,89.28,89.3,700.0,56.1241,56.1241,56.0739,56.0865,700.0
2014-06-19 13:00:00,89.43,89.43,88.75,89.01,12700.0,56.1681,56.1681,55.741,55.9043,12700.0
2014-06-19 13:30:00,88.93,88.93,88.76,88.87,6100.0,55.8541,55.8541,55.7473,55.8164,6100.0
2014-06-19 14:00:00,88.8,88.98,88.8,88.98,1000.0,55.7724,55.8855,55.7724,55.8855,1000.0
2014-06-19 14:30:00,89.08,89.1,89.08,89.1,900.0,55.9483,55.9608,55.9483,55.9608,900.0
2014-06-19 15:00:00,89.08,89.08,88.99,88.99,300.0,55.9483,55.9483,55.8918,55.8918,300.0
2014-06-19 15:30:00,88.98,89.04,88.91,88.97,1100.0,55.8855,55.9232,55.8415,55.8792,1100.0
2014-06-20 09:30:00,88.84,88.87,88.7,88.83,6700.0,55.7976,55.8164,55.7096,55.7913,6700.0
2014-06-20 10:00:00,88.79,88.97,88.79,88.96,600.0,55.7661,55.8792,55.7661,55.8729,600.0
2014-06-20 10:30:00,88.95,89.07,88.93,89.07,8500.0,55.8666,55.942,55.8541,55.942,8500.0
2014-06-20 11:00:00,89.06,89.11,88.96,88.96,2000.0,55.9357,55.9671,55.8729,55.8729,2000.0
2014-06-20 11:30:00,89.03,89.19,89.02,89.19,1700.0,55.9169,56.0174,55.9106,56.0174,1700.0
2014-06-20 12:00:00,89.12,89.17,89.08,89.17,3600.0,55.9734,56.0048,55.9483,56.0048,3600.0
2014-06-20 12:30:00,89.17,89.17,89.17,89.17,0.0,56.0048,56.0048,56.0048,56.0048,0.0
2014-06-20 13:00:00,89.11,89.11,89.06,89.11,700.0,55.9671,55.9671,55.9357,55.9671,700.0
2014-06-20 13:30:00,89.14,89.14,89.03,89.13,2900.0,55.986,55.986,55.9169,55.9797,2900.0
2014-06-20 14:00:00,89.05,89.1,89.05,89.1,5600.0,55.9294,55.9608,55.9294,55.9608,5600.0
2014-06-20 14:30:00,89.05,89.06,89.05,89.05,2500.0,55.9294,55.9357,55.9294,55.9294,2500.0
2014-06-20 15:00:00,89.06,89.19,89.06,89.19,1900.0,55.9357,56.0174,55.9357,56.0174,1900.0
2014-06-20 15:30:00,89.11,89.34,89.11,89.34,500.0,55.9671,56.1116,55.9671,56.1116,500.0
2014-06-23 09:30:00,89.67,89.67,89.4,89.46,4300.0,56.3188,56.3188,56.1493,56.187,4300.0
2014-06-23 10:00:00,89.4,89.5,89.4,89.49,1500.0,56.1493,56.2121,56.1493,56.2058,1500.0
2014-06-23 10:30:00,89.47,89.49,89.41,89.46,2300.0,56.1932,56.2058,56.1555,56.187,2300.0
2014-06-23 11:00:00,89.48,89.52,89.48,89.5,1500.0,56.1995,56.2246,56.1995,56.2121,1500.0
2014-06-23 11:30:00,89.4,89.4,89.4,89.4,200.0,56.1493,56.1493,56.1493,56.1493,200.0
2014-06-23 12:00:00,89.52,89.52,89.48,89.52,1400.0,56.2246,56.2246,56.1995,56.2246,1400.0
2014-06-23 12:30:00,89.69,89.69,89.49,89.49,800.0,56.3314,56.3314,56.2058,56.2058,800.0
2014-06-23 13:00:00,89.54,89.54,89.52,89.52,1000.0,56.2372,56.2372,56.2246,56.2246,1000.0
2014-06-23 13:30:00,89.53,89.54,89.48,89.48,300.0,56.2309,56.2372,56.1995,56.1995,300.0
2014-06-23 14:00:00,89.5,89.53,89.43,89.49,1600.0,56.2121,56.2309,56.1681,56.2058,1600.0
2014-06-23 14:30:00,89.4,89.4,89.25,89.31,2200.0,56.1493,56.1493,56.0551,56.0927,2200.0
2014-06-23 15:00:00,89.28,89.28,89.21,89.26,1200.0,56.0739,56.0739,56.0299,56.0613,1200.0
2014-06-23 15:30:00,89.31,89.31,89.16,89.16,1500.0,56.0927,56.0927,55.9985,55.9985,1500.0
2014-06-24 09:30:00,89.75,89.75,89.54,89.69,1600.0,56.3691,56.3691,56.2372,56.3314,1600.0
2014-06-24 10:00:00,89.56,89.56,89.34,89.47,5900.0,56.2498,56.2498,56.1116,56.1932,5900.0
2014-06-24 10:30:00,89.46,89.55,89.46,89.55,2800.0,56.187,56.2435,56.187,56.2435,2800.0
2014-06-24 11:00:00,89.52,89.54,89.45,89.54,2900.0,56.2246,56.2372,56.1807,56.2372,2900.0
2014-06-24 11:30:00,89.54,89.71,89.54,89.71,2800.0,56.2372,56.344,56.2372,56.344,2800.0
2014-06-24 12:00:00,89.55,89.63,89.45,89.57,600.0,56.2435,56.2937,56.1807,56.256,600.0
2014-06-24 12:30:00,89.5,89.51,89.46,89.51,600.0,56.2121,56.2184,56.187,56.2184,600.0
2014-06-24 13:00:00,89.57,89.89,89.57,89.89,1200.0,56.256,56.457,56.256,56.457,1200.0
2014-06-24 13:30:00,89.65,89.76,89.43,89.43,17900.0,56.3063,56.3754,56.1681,56.1681,17900.0
2014-06-24 14:00:00,89.57,89.57,89.42,89.43,1500.0,56.256,56.256,56.1618,56.1681,1500.0
2014-06-24 14:30:00,89.55,89.66,89.51,89.59,3700.0,56.2435,56.3126,56.2184,56.2686,3700.0
2014-06-24 15:00:00,89.64,89.64,89.63,89.63,1000.0,56.3,56.3,56.2937,56.2937,1000.0
2014-06-24 15:30:00,89.69,89.79,89.58,89.79,500.0,56.3314,56.3942,56.2623,56.3942,500.0
2014-06-25 09:30:00,90.17,90.19,90.0,90.15,6100.0,56.6329,56.6454,56.5261,56.6203,6100.0
2014-06-25 10:00:00,90.16,90.19,90.0,90.09,1800.0,56.6266,56.6454,56.5261,56.5826,1800.0
2014-06-25 10:30:00,90.23,90.23,90.15,90.16,9200.0,56.6706,56.6706,56.6203,56.6266,9200.0
2014-06-25 11:00:00,90.17,90.17,90.04,90.05,13300.0,56.6329,56.6329,56.5512,56.5575,13300.0
2014-06-25 11:30:00,90.15,90.15,90.15,90.15,200.0,56.6203,56.6203,56.6203,56.6203,200.0
2014-06-25 12:00:00,90.16,90.24,90.16,90.24,12400.0,56.6266,56.6768,56.6266,56.6768,12400.0
2014-06-25 12:30:00,90.25,90.36,90.18,90.27,4700.0,56.6831,56.7522,56.6392,56.6957,4700.0
2014-06-25 13:00:00,90.26,90.26,90.2,90.2,600.0,56.6894,56.6894,56.6517,56.6517,600.0
2014-06-25 13:30:00,90.18,90.18,89.98,89.98,4400.0,56.6392,56.6392,56.5135,56.5135,4400.0
2014-06-25 14:00:00,89.98,90.14,89.98,90.12,1000.0,56.5135,56.614,56.5135,56.6015,1000.0
2014-06-25 14:30:00,90.13,90.13,90.06,90.12,1800.0,56.6078,56.6078,56.5638,56.6015,1800.0
2014-06-25 15:00:00,90.13,90.13,90.05,90.07,19900.0,56.6078,56.6078,56.5575,56.5701,19900.0
2014-06-25 15:30:00,90.06,90.11,90.04,90.1,4300.0,56.5638,56.5952,56.5512,56.5889,4300.0
2014-06-26 09:30:00,90.22,90.29,90.08,90.22,2000.0,56.6643,56.7082,56.5764,56.6643,2000.0
2014-06-26 10:00:00,90.24,90.4,90.19,90.3,3400.0,56.6768,56.7773,56.6454,56.7145,3400.0
2014-06-26 10:30:00,90.33,90.39,90.21,90.26,4100.0,56.7334,56.7711,56.658,56.6894,4100.0
2014-06-26 11:00:00,90.31,90.39,90.28,90.39,600.0,56.7208,56.7711,56.702,56.7711,600.0
2014-06-26 11:30:00,90.31,90.31,90.24,90.3,800.0,56.7208,56.7208,56.6768,56.7145,800.0
2014-06-26 12:00:00,90.33,90.35,90.25,90.25,1400.0,56.7334,56.7459,56.6831,56.6831,1400.0
2014-06-26 12:30:00,90.31,90.33,90.24,90.26,3600.0,56.7208,56.7334,56.6768,56.6894,3600.0
2014-06-26 13:00:00,90.22,90.23,90.14,90.23,4300.0,56.6643,56.6706,56.614,56.6706,4300.0
2014-06-26 13:30:00,90.11,90.23,90.11,90.21,1300.0,56.5952,56.6706,56.5952,56.658,1300.0
2014-06-26 14:00:00,90.25,90.3,90.25,90.28,1500.0,56.6831,56.7145,56.6831,56.702,1500.0
2014-06-26 14:30:00,90.24,90.32,90.24,90.32,1500.0,56.6768,56.7271,56.6768,56.7271,1500.0
2014-06-26 15:00:00,90.26,90.33,90.25,90.25,1000.0,56.6894,56.7334,56.6831,56.6831,1000.0
2014-06-26 15:30:00,90.25,90.3,90.16,90.25,3600.0,56.6831,56.7145,56.6266,56.6831,3600.0
2014-06-27 09:30:00,90.4,90.54,90.3,90.48,8100.0,56.7773,56.8653,56.7145,56.8276,8100.0
2014-06-27 10:00:00,90.43,90.49,90.21,90.26,9300.0,56.7962,56.8339,56.658,56.6894,9300.0
2014-06-27 10:30:00,90.31,90.31,90.25,90.25,1500.0,56.7208,56.7208,56.6831,56.6831,1500.0
2014-06-27 11:00:00,90.3,90.3,90.19,90.19,1900.0,56.7145,56.7145,56.6454,56.6454,1900.0
2014-06-27 11:30:00,90.24,90.28,90.2,90.26,1400.0,56.6768,56.702,56.6517,56.6894,1400.0
2014-06-27 12:00:00,90.25,90.25,90.2,90.21,1400.0,56.6831,56.6831,56.6517,56.658,1400.0
2014-06-27 12:30:00,90.21,90.21,90.21,90.21,0.0,56.658,56.658,56.658,56.658,0.0
2014-06-27 13:00:00,90.2,90.21,90.2,90.2,2100.0,56.6517,56.658,56.6517,56.6517,2100.0
2014-06-27 13:30:00,90.12,90.19,90.1,90.18,1700.0,56.6015,56.6454,56.5889,56.6392,1700.0
2014-06-27 14:00:00,90.2,90.21,90.1,90.14,2400.0,56.6517,56.658,56.5889,56.614,2400.0
2014-06-27 14:30:00,90.14,90.19,90.14,90.18,4900.0,56.614,56.6454,56.614,56.6392,4900.0
2014-06-27 15:00:00,90.18,90.22,90.14,90.14,2000.0,56.6392,56.6643,56.614,56.614,2000.0
2014-06-27 15:30:00,90.14,90.19,90.13,90.19,3400.0,56.614,56.6454,56.6078,56.6454,3400.0
2014-06-30 09:30:00,90.22,90.23,90.02,90.02,8800.0,56.6643,56.6706,56.5387,56.5387,8800.0
2014-06-30 10:00:00,90.1,90.14,90.1,90.14,6900.0,56.5889,56.614,56.5889,56.614,6900.0
2014-06-30 10:30:00,90.16,90.25,90.11,90.25,5800.0,56.6266,56.6831,56.5952,56.6831,5800.0
2014-06-30 11:00:00,90.27,90.27,90.11,90.13,1600.0,56.6957,56.6957,56.5952,56.6078,1600.0
2014-06-30 11:30:00,90.25,90.25,90.25,90.25,100.0,56.6831,56.6831,56.6831,56.6831,100.0
2014-06-30 12:00:00,90.25,90.25,90.25,90.25,0.0,56.6831,56.6831,56.6831,56.6831,0.0
2014-06-30 12:30:00,90.23,90.23,90.12,90.12,500.0,56.6706,56.6706,56.6015,56.6015,500.0
2014-06-30 13:00:00,90.12,90.19,90.12,90.19,200.0,56.6015,56.6454,56.6015,56.6454,200.0
2014-06-30 13:30:00,90.12,90.12,90.12,90.12,100.0,56.6015,56.6015,56.6015,56.6015,100.0
2014-06-30 14:00:00,90.17,90.34,90.09,90.21,33600.0,56.6329,56.7397,56.5826,56.658,33600.0
2014-06-30 14:30:00,90.29,90.36,90.22,90.33,4200.0,56.7082,56.7522,56.6643,56.7334,4200.0
2014-06-30 15:00:00,90.28,90.28,90.24,90.24,200.0,56.702,56.702,56.6768,56.6768,200.0
2014-06-30 15:30:00,90.25,90.25,90.25,90.25,500.0,56.6831,56.6831,56.6831,56.6831,500.0
2014-07-01 09:30:00,89.6,89.7,89.54,89.54,5400.0,56.4861,56.5491,56.4483,56.4483,5400.0
2014-07-01 10:00:00,89.58,89.8,89.57,89.6,700.0,56.4735,56.6122,56.4672,56.4861,700.0
2014-07-01 10:30:00,89.59,89.6,89.58,89.6,1100.0,56.4798,56.4861,56.4735,56.4861,1100.0
2014-07-01 11:00:00,89.59,89.59,89.59,89.59,100.0,56.4798,56.4798,56.4798,56.4798,100.0
2014-07-01 11:30:00,89.61,89.61,89.57,89.57,700.0,56.4924,56.4924,56.4672,56.4672,700.0
2014-07-01 12:00:00,89.6,89.62,89.56,89.62,500.0,56.4861,56.4987,56.4609,56.4987,500.0
2014-07-01 12:30:00,89.62,89.63,89.6,89.6,600.0,56.4987,56.505,56.4861,56.4861,600.0
2014-07-01 13:00:00,89.61,89.61,89.57,89.59,3600.0,56.4924,56.4924,56.4672,56.4798,3600.0
2014-07-01 13:30:00,89.56,89.56,89.41,89.41,3400.0,56.4609,56.4609,56.3663,56.3663,3400.0
2014-07-01 14:00:00,89.57,89.57,89.52,89.52,3600.0,56.4672,56.4672,56.4356,56.4356,3600.0
2014-07-01 14:30:00,89.52,89.56,89.51,89.53,2000.0,56.4356,56.4609,56.4293,56.4419,2000.0
2014-07-01 15:00:00,89.53,89.56,89.48,89.52,1800.0,56.4419,56.4609,56.4104,56.4356,1800.0
2014-07-01 15:30:00,89.53,89.54,89.46,89.53,4000.0,56.4419,56.4483,56.3978,56.4419,4000.0
2014-07-02 09:30:00,89.24,89.24,88.77,89.17,7300.0,56.2591,56.2591,55.9628,56.215,7300.0
2014-07-02 10:00:00,89.08,89.15,88.9,88.9,1800.0,56.1583,56.2024,56.0448,56.0448,1800.0
2014-07-02 10:30:00,88.82,88.88,88.77,88.81,27800.0,55.9943,56.0322,55.9628,55.988,27800.0
2014-07-02 11:00:00,88.79,88.84,88.77,88.82,4400.0,55.9754,56.007,55.9628,55.9943,4400.0
2014-07-02 11:30:00,88.82,88.93,88.77,88.83,33500.0,55.9943,56.0637,55.9628,56.0007,33500.0
2014-07-02 12:00:00,88.84,89.03,88.75,88.75,18500.0,56.007,56.1267,55.9502,55.9502,18500.0
2014-07-02 12:30:00,88.79,88.79,88.67,88.72,9200.0,55.9754,55.9754,55.8998,55.9313,9200.0
2014-07-02 13:00:00,88.73,88.76,88.67,88.68,3600.0,55.9376,55.9565,55.8998,55.9061,3600.0
2014-07-02 13:30:00,88.66,88.66,88.51,88.58,14600.0,55.8935,55.8935,55.7989,55.843,14600.0
2014-07-02 14:00:00,88.6,88.6,88.56,88.58,5000.0,55.8557,55.8557,55.8304,55.843,5000.0
2014-07-02 14:30:00,88.6,88.64,88.55,88.55,15000.0,55.8557,55.8809,55.8241,55.8241,15000.0
2014-07-02 15:00:00,88.55,88.74,88.54,88.55,5400.0,55.8241,55.9439,55.8178,55.8241,5400.0
2014-07-02 15:30:00,88.52,88.73,88.51,88.59,42200.0,55.8052,55.9376,55.7989,55.8493,42200.0
2014-07-03 09:30:00,88.32,88.44,88.14,88.32,18100.0,55.6791,55.7548,55.5657,55.6791,18100.0
2014-07-03 10:00:00,88.32,88.59,88.3,88.41,5300.0,55.6791,55.8493,55.6665,55.7359,5300.0
2014-07-03 10:30:00,88.47,88.5,88.44,88.44,11200.0,55.7737,55.7926,55.7548,55.7548,11200.0
2014-07-03 11:00:00,88.42,88.49,88.34,88.49,2100.0,55.7422,55.7863,55.6917,55.7863,2100.0
2014-07-03 11:30:00,88.43,88.5,88.42,88.5,11800.0,55.7485,55.7926,55.7422,55.7926,11800.0
2014-07-03 12:00:00,88.5,88.75,88.5,88.66,7300.0,55.7926,55.9502,55.7926,55.8935,7300.0
2014-07-03 12:30:00,88.7,88.7,88.51,88.59,4600.0,55.9187,55.9187,55.7989,55.8493,4600.0
2014-07-07 09:30:00,88.75,89.02,88.75,89.02,13600.0,55.9502,56.1204,55.9502,56.1204,13600.0
2014-07-07 10:00:00,89.0,89.02,88.95,88.95,400.0,56.1078,56.1204,56.0763,56.0763,400.0
2014-07-07 10:30:00,88.95,88.99,88.95,88.99,3900.0,56.0763,56.1015,56.0763,56.1015,3900.0
2014-07-07 11:00:00,89.0,89.15,89.0,89.03,2100.0,56.1078,56.2024,56.1078,56.1267,2100.0
2014-07-07 11:30:00,89.04,89.13,89.03,89.06,15500.0,56.133,56.1898,56.1267,56.1456,15500.0
2014-07-07 12:00:00,89.05,89.05,88.97,89.0,1600.0,56.1393,56.1393,56.0889,56.1078,1600.0
2014-07-07 12:30:00,88.99,89.12,88.99,88.99,2700.0,56.1015,56.1835,56.1015,56.1015,2700.0
2014-07-07 13:00:00,89.03,89.03,89.03,89.03,100.0,56.1267,56.1267,56.1267,56.1267,100.0
2014-07-07 13:30:00,89.14,89.14,88.93,88.95,3100.0,56.1961,56.1961,56.0637,56.0763,3100.0
2014-07-07 14:00:00,89.16,89.16,89.04,89.04,1300.0,56.2087,56.2087,56.133,56.133,1300.0
2014-07-07 14:30:00,89.09,89.15,89.02,89.06,4000.0,56.1646,56.2024,56.1204,56.1456,4000.0
2014-07-07 15:00:00,89.09,89.09,89.0,89.06,700.0,56.1646,56.1646,56.1078,56.1456,700.0
2014-07-07 15:30:00,89.01,89.07,89.01,89.05,10700.0,56.1141,56.152,56.1141,56.1393,10700.0
2014-07-08 09:30:00,89.56,89.6,89.46,89.6,5600.0,56.4609,56.4861,56.3978,56.4861,5600.0
2014-07-08 10:00:00,89.57,89.57,89.4,89.48,900.0,56.4672,56.4672,56.36,56.4104,900.0
2014-07-08 10:30:00,89.5,89.5,89.48,89.49,400.0,56.423,56.423,56.4104,56.4167,400.0
2014-07-08 11:00:00,89.52,89.52,89.5,89.5,400.0,56.4356,56.4356,56.423,56.423,400.0
2014-07-08 11:30:00,89.5,89.53,89.5,89.53,3800.0,56.423,56.4419,56.423,56.4419,3800.0
2014-07-08 12:00:00,89.54,89.64,89.54,89.62,10100.0,56.4483,56.5113,56.4483,56.4987,10100.0
2014-07-08 12:30:00,89.57,89.63,89.54,89.61,800.0,56.4672,56.505,56.4483,56.4924,800.0
2014-07-08 13:00:00,89.65,89.65,89.54,89.54,900.0,56.5176,56.5176,56.4483,56.4483,900.0
2014-07-08 13:30:00,89.61,89.61,89.53,89.53,4900.0,56.4924,56.4924,56.4419,56.4419,4900.0
2014-07-08 14:00:00,89.52,89.55,89.5,89.53,49500.0,56.4356,56.4546,56.423,56.4419,49500.0
2014-07-08 14:30:00,89.53,89.58,89.46,89.58,2800.0,56.4419,56.4735,56.3978,56.4735,2800.0
2014-07-08 15:00:00,89.51,89.59,89.51,89.56,2000.0,56.4293,56.4798,56.4293,56.4609,2000.0
2014-07-08 15:30:00,89.54,89.58,89.54,89.58,3500.0,56.4483,56.4735,56.4483,56.4735,3500.0
2014-07-09 09:30:00,89.53,89.74,89.53,89.6,2000.0,56.4419,56.5743,56.4419,56.4861,2000.0
2014-07-09 10:00:00,89.68,89.7,89.66,89.68,1700.0,56.5365,56.5491,56.5239,56.5365,1700.0
2014-07-09 10:30:00,89.66,89.68,89.58,89.58,500.0,56.5239,56.5365,56.4735,56.4735,500.0
2014-07-09 11:00:00,89.83,89.87,89.59,89.59,3500.0,56.6311,56.6563,56.4798,56.4798,3500.0
2014-07-09 11:30:00,89.56,89.67,89.56,89.64,500.0,56.4609,56.5302,56.4609,56.5113,500.0
2014-07-09 12:00:00,89.7,89.74,89.7,89.74,1000.0,56.5491,56.5743,56.5491,56.5743,1000.0
2014-07-09 12:30:00,89.74,89.74,89.74,89.74,0.0,56.5743,56.5743,56.5743,56.5743,0.0
2014-07-09 13:00:00,89.56,89.56,89.55,89.55,1400.0,56.4609,56.4609,56.4546,56.4546,1400.0
2014-07-09 13:30:00,89.55,89.55,89.5,89.5,600.0,56.4546,56.4546,56.423,56.423,600.0
2014-07-09 14:00:00,89.55,89.73,89.5,89.63,1200.0,56.4546,56.568,56.423,56.505,1200.0
2014-07-09 14:30:00,89.92,89.92,89.86,89.86,500.0,56.6878,56.6878,56.65,56.65,500.0
2014-07-09 15:00:00,89.86,89.99,89.77,89.88,3200.0,56.65,56.7319,56.5933,56.6626,3200.0
2014-07-09 15:30:00,89.75,90.02,89.75,89.84,4300.0,56.5806,56.7509,56.5806,56.6374,4300.0
2014-07-10 09:30:00,89.97,89.99,89.9,89.98,11600.0,56.7193,56.7319,56.6752,56.7256,11600.0
2014-07-10 10:00:00,89.98,89.98,89.91,89.98,1700.0,56.7256,56.7256,56.6815,56.7256,1700.0
2014-07-10 10:30:00,89.98,90.0,89.91,89.95,4400.0,56.7256,56.7382,56.6815,56.7067,4400.0
2014-07-10 11:00:00,89.95,89.95,89.88,89.89,900.0,56.7067,56.7067,56.6626,56.6689,900.0
2014-07-10 11:30:00,89.85,89.88,89.8,89.87,10600.0,56.6437,56.6626,56.6122,56.6563,10600.0
2014-07-10 12:00:00,89.87,89.87,89.71,89.82,2300.0,56.6563,56.6563,56.5554,56.6248,2300.0
2014-07-10 12:30:00,89.79,89.85,89.78,89.81,2500.0,56.6059,56.6437,56.5996,56.6185,2500.0
2014-07-10 13:00:00,89.75,89.8,89.6,89.61,59700.0,56.5806,56.6122,56.4861,56.4924,59700.0
2014-07-10 13:30:00,89.7,89.71,89.6,89.62,7600.0,56.5491,56.5554,56.4861,56.4987,7600.0
2014-07-10 14:00:00,89.65,89.65,89.6,89.63,2100.0,56.5176,56.5176,56.4861,56.505,2100.0
2014-07-10 14:30:00,89.62,89.7,89.61,89.67,2700.0,56.4987,56.5491,56.4924,56.5302,2700.0
2014-07-10 15:00:00,89.66,89.67,89.59,89.59,3100.0,56.5239,56.5302,56.4798,56.4798,3100.0
2014-07-10 15:30:00,89.6,89.63,89.58,89.59,1000.0,56.4861,56.505,56.4735,56.4798,1000.0
2014-07-11 09:30:00,89.92,90.0,89.73,89.98,7600.0,56.6878,56.7382,56.568,56.7256,7600.0
2014-07-11 10:00:00,89.94,89.97,89.9,89.92,3200.0,56.7004,56.7193,56.6752,56.6878,3200.0
2014-07-11 10:30:00,89.91,89.96,89.88,89.93,3200.0,56.6815,56.713,56.6626,56.6941,3200.0
2014-07-11 11:00:00,89.95,90.0,89.95,89.98,1200.0,56.7067,56.7382,56.7067,56.7256,1200.0
2014-07-11 11:30:00,90.0,90.0,90.0,90.0,600.0,56.7382,56.7382,56.7382,56.7382,600.0
2014-07-11 12:00:00,89.98,89.98,89.98,89.98,500.0,56.7256,56.7256,56.7256,56.7256,500.0
2014-07-11 12:30:00,89.99,90.03,89.97,89.97,300.0,56.7319,56.7572,56.7193,56.7193,300.0
2014-07-11 13:00:00,89.99,90.01,89.97,89.98,4400.0,56.7319,56.7446,56.7193,56.7256,4400.0
2014-07-11 13:30:00,89.98,90.03,89.98,89.98,4000.0,56.7256,56.7572,56.7256,56.7256,4000.0
2014-07-11 14:00:00,89.98,90.0,89.97,89.97,6800.0,56.7256,56.7382,56.7193,56.7193,6800.0
2014-07-11 14:30:00,89.97,89.98,89.93,89.94,5400.0,56.7193,56.7256,56.6941,56.7004,5400.0
2014-07-11 15:00:00,89.95,90.03,89.9,89.97,18500.0,56.7067,56.7572,56.6752,56.7193,18500.0
2014-07-11 15:30:00,89.97,90.09,89.97,90.09,30800.0,56.7193,56.795,56.7193,56.795,30800.0
2014-07-14 09:30:00,89.91,89.96,89.91,89.96,3100.0,56.6815,56.713,56.6815,56.713,3100.0
2014-07-14 10:00:00,89.93,89.98,89.92,89.95,2800.0,56.6941,56.7256,56.6878,56.7067,2800.0
2014-07-14 10:30:00,89.92,89.92,89.77,89.9,2300.0,56.6878,56.6878,56.5933,56.6752,2300.0
2014-07-14 11:00:00,89.85,89.9,89.82,89.86,1800.0,56.6437,56.6752,56.6248,56.65,1800.0
2014-07-14 11:30:00,89.85,89.87,89.84,89.86,3300.0,56.6437,56.6563,56.6374,56.65,3300.0
2014-07-14 12:00:00,89.9,89.9,89.76,89.76,2200.0,56.6752,56.6752,56.5869,56.5869,2200.0
2014-07-14 12:30:00,89.82,89.82,89.75,89.77,12700.0,56.6248,56.6248,56.5806,56.5933,12700.0
2014-07-14 13:00:00,89.78,89.78,89.77,89.77,200.0,56.5996,56.5996,56.5933,56.5933,200.0
2014-07-14 13:30:00,89.75,89.75,89.68,89.68,1000.0,56.5806,56.5806,56.5365,56.5365,1000.0
2014-07-14 14:00:00,89.73,89.78,89.71,89.78,900.0,56.568,56.5996,56.5554,56.5996,900.0
2014-07-14 14:30:00,89.76,89.76,89.73,89.74,600.0,56.5869,56.5869,56.568,56.5743,600.0
2014-07-14 15:00:00,89.7,89.72,89.7,89.71,1500.0,56.5491,56.5617,56.5491,56.5554,1500.0
2014-07-14 15:30:00,89.86,89.87,89.74,89.81,2800.0,56.65,56.6563,56.5743,56.6185,2800.0
2014-07-15 09:30:00,89.58,89.9,89.51,89.9,4300.0,56.4735,56.6752,56.4293,56.6752,4300.0
2014-07-15 10:00:00,90.02,90.02,89.44,89.54,10600.0,56.7509,56.7509,56.3852,56.4483,10600.0
2014-07-15 10:30:00,89.46,89.51,89.42,89.44,2300.0,56.3978,56.4293,56.3726,56.3852,2300.0
2014-07-15 11:00:00,89.39,89.61,89.39,89.6,4300.0,56.3537,56.4924,56.3537,56.4861,4300.0
2014-07-15 11:30:00,89.61,89.76,89.6,89.76,900.0,56.4924,56.5869,56.4861,56.5869,900.0
2014-07-15 12:00:00,89.78,89.93,89.7,89.84,2100.0,56.5996,56.6941,56.5491,56.6374,2100.0
2014-07-15 12:30:00,89.7,89.82,89.7,89.82,800.0,56.5491,56.6248,56.5491,56.6248,800.0
2014-07-15 13:00:00,89.94,89.94,89.85,89.89,1100.0,56.7004,56.7004,56.6437,56.6689,1100.0
2014-07-15 13:30:00,89.92,89.92,89.81,89.89,700.0,56.6878,56.6878,56.6185,56.6689,700.0
2014-07-15 14:00:00,89.84,89.89,89.84,89.84,3700.0,56.6374,56.6689,56.6374,56.6374,3700.0
2014-07-15 14:30:00,89.87,89.93,89.73,89.91,6600.0,56.6563,56.6941,56.568,56.6815,6600.0
2014-07-15 15:00:00,89.81,89.81,89.81,89.81,100.0,56.6185,56.6185,56.6185,56.6185,100.0
2014-07-15 15:30:00,89.82,89.84,89.75,89.83,1600.0,56.6248,56.6374,56.5806,56.6311,1600.0
2014-07-16 09:30:00,89.9,89.9,89.73,89.8,7100.0,56.6752,56.6752,56.568,56.6122,7100.0
2014-07-16 10:00:00,89.86,89.88,89.86,89.88,1000.0,56.65,56.6626,56.65,56.6626,1000.0
2014-07-16 10:30:00,89.92,90.0,89.92,90.0,300.0,56.6878,56.7382,56.6878,56.7382,300.0
2014-07-16 11:00:00,89.91,89.99,89.91,89.96,700.0,56.6815,56.7319,56.6815,56.713,700.0
2014-07-16 11:30:00,89.98,90.0,89.96,89.96,600.0,56.7256,56.7382,56.713,56.713,600.0
2014-07-16 12:00:00,89.96,89.96,89.96,89.96,0.0,56.713,56.713,56.713,56.713,0.0
2014-07-16 12:30:00,90.03,90.09,90.0,90.09,500.0,56.7572,56.795,56.7382,56.795,500.0
2014-07-16 13:00:00,89.95,89.99,89.95,89.99,400.0,56.7067,56.7319,56.7067,56.7319,400.0
2014-07-16 13:30:00,90.05,90.11,90.05,90.05,5300.0,56.7698,56.8076,56.7698,56.7698,5300.0
2014-07-16 14:00:00,90.06,90.06,90.0,90.02,2800.0,56.7761,56.7761,56.7382,56.7509,2800.0
2014-07-16 14:30:00,90.07,90.07,90.04,90.06,800.0,56.7824,56.7824,56.7635,56.7761,800.0
2014-07-16 15:00:00,90.11,90.11,90.11,90.11,200.0,56.8076,56.8076,56.8076,56.8076,200.0
2014-07-16 15:30:00,90.05,90.16,89.94,89.95,71100.0,56.7698,56.8391,56.7004,56.7067,71100.0
2014-07-17 09:30:00,90.45,90.45,90.39,90.39,2000.0,57.0219,57.0219,56.9841,56.9841,2000.0
2014-07-17 10:00:00,90.25,90.41,90.22,90.41,2700.0,56.8959,56.9967,56.8769,56.9967,2700.0
2014-07-17 10:30:00,90.43,90.45,90.35,90.45,1200.0,57.0093,57.0219,56.9589,57.0219,1200.0
2014-07-17 11:00:00,90.41,90.56,90.38,90.56,35800.0,56.9967,57.0913,56.9778,57.0913,35800.0
2014-07-17 11:30:00,90.56,90.6,90.5,90.5,6700.0,57.0913,57.1165,57.0535,57.0535,6700.0
2014-07-17 12:00:00,90.6,90.61,90.49,90.6,3100.0,57.1165,57.1228,57.0472,57.1165,3100.0
2014-07-17 12:30:00,90.45,90.45,90.45,90.45,1000.0,57.0219,57.0219,57.0219,57.0219,1000.0
2014-07-17 13:00:00,90.6,90.65,90.48,90.48,3500.0,57.1165,57.148,57.0409,57.0409,3500.0
2014-07-17 13:30:00,90.6,90.72,90.36,90.46,4900.0,57.1165,57.1922,56.9652,57.0282,4900.0
2014-07-17 14:00:00,90.53,90.79,90.52,90.67,30100.0,57.0724,57.2363,57.0661,57.1606,30100.0
2014-07-17 14:30:00,90.66,90.73,90.59,90.64,7400.0,57.1543,57.1985,57.1102,57.1417,7400.0
2014-07-17 15:00:00,90.8,90.8,90.72,90.72,500.0,57.2426,57.2426,57.1922,57.1922,500.0
2014-07-17 15:30:00,90.72,90.77,90.66,90.74,16700.0,57.1922,57.2237,57.1543,57.2048,16700.0
2014-07-18 09:30:00,90.62,90.77,90.53,90.56,15300.0,57.1291,57.2237,57.0724,57.0913,15300.0
2014-07-18 10:00:00,90.56,90.56,90.51,90.51,2100.0,57.0913,57.0913,57.0598,57.0598,2100.0
2014-07-18 10:30:00,90.45,90.46,90.4,90.4,2500.0,57.0219,57.0282,56.9904,56.9904,2500.0
2014-07-18 11:00:00,90.37,90.4,90.3,90.4,700.0,56.9715,56.9904,56.9274,56.9904,700.0
2014-07-18 11:30:00,90.41,90.43,90.41,90.42,600.0,56.9967,57.0093,56.9967,57.003,600.0
2014-07-18 12:00:00,90.41,90.41,90.29,90.29,1500.0,56.9967,56.9967,56.9211,56.9211,1500.0
2014-07-18 12:30:00,90.22,90.27,90.13,90.27,500.0,56.8769,56.9085,56.8202,56.9085,500.0
2014-07-18 13:00:00,90.31,90.31,90.31,90.31,300.0,56.9337,56.9337,56.9337,56.9337,300.0
2014-07-18 13:30:00,90.36,90.36,90.28,90.32,1300.0,56.9652,56.9652,56.9148,56.94,1300.0
2014-07-18 14:00:00,90.36,90.51,90.36,90.51,700.0,56.9652,57.0598,56.9652,57.0598,700.0
2014-07-18 14:30:00,90.45,90.45,90.4,90.45,700.0,57.0219,57.0219,56.9904,57.0219,700.0
2014-07-18 15:00:00,90.45,90.46,90.4,90.46,500.0,57.0219,57.0282,56.9904,57.0282,500.0
2014-07-18 15:30:00,90.42,90.43,90.4,90.4,600.0,57.003,57.0093,56.9904,56.9904,600.0
2014-07-21 09:30:00,90.65,90.7,90.65,90.69,8400.0,57.148,57.1795,57.148,57.1732,8400.0
2014-07-21 10:00:00,90.67,90.69,90.59,90.69,1200.0,57.1606,57.1732,57.1102,57.1732,1200.0
2014-07-21 10:30:00,90.7,90.79,90.7,90.79,3200.0,57.1795,57.2363,57.1795,57.2363,3200.0
2014-07-21 11:00:00,90.8,90.84,90.8,90.84,2400.0,57.2426,57.2678,57.2426,57.2678,2400.0
2014-07-21 11:30:00,90.83,90.84,90.83,90.83,1600.0,57.2615,57.2678,57.2615,57.2615,1600.0
2014-07-21 12:00:00,90.83,90.84,90.83,90.83,1100.0,57.2615,57.2678,57.2615,57.2615,1100.0
2014-07-21 12:30:00,90.78,90.78,90.74,90.74,300.0,57.23,57.23,57.2048,57.2048,300.0
2014-07-21 13:00:00,90.74,90.75,90.7,90.71,3300.0,57.2048,57.2111,57.1795,57.1859,3300.0
2014-07-21 13:30:00,90.66,90.67,90.66,90.67,800.0,57.1543,57.1606,57.1543,57.1606,800.0
2014-07-21 14:00:00,90.74,90.75,90.71,90.72,9400.0,57.2048,57.2111,57.1859,57.1922,9400.0
2014-07-21 14:30:00,90.72,90.72,90.68,90.68,1900.0,57.1922,57.1922,57.1669,57.1669,1900.0
2014-07-21 15:00:00,90.69,90.7,90.68,90.68,7300.0,57.1732,57.1795,57.1669,57.1669,7300.0
2014-07-21 15:30:00,90.69,90.74,90.65,90.72,11900.0,57.1732,57.2048,57.148,57.1922,11900.0
2014-07-22 09:30:00,90.79,90.79,90.7,90.7,2100.0,57.2363,57.2363,57.1795,57.1795,2100.0
2014-07-22 10:00:00,90.7,90.7,90.54,90.59,1500.0,57.1795,57.1795,57.0787,57.1102,1500.0
2014-07-22 10:30:00,90.6,90.63,90.6,90.63,500.0,57.1165,57.1354,57.1165,57.1354,500.0
2014-07-22 11:00:00,90.67,90.67,90.62,90.62,8700.0,57.1606,57.1606,57.1291,57.1291,8700.0
2014-07-22 11:30:00,90.6,90.62,90.6,90.62,1500.0,57.1165,57.1291,57.1165,57.1291,1500.0
2014-07-22 12:00:00,90.62,90.62,90.6,90.61,1100.0,57.1291,57.1291,57.1165,57.1228,1100.0
2014-07-22 12:30:00,90.62,90.71,90.61,90.65,600.0,57.1291,57.1859,57.1228,57.148,600.0
2014-07-22 13:00:00,90.65,90.7,90.65,90.7,4000.0,57.148,57.1795,57.148,57.1795,4000.0
2014-07-22 13:30:00,90.76,90.76,90.71,90.71,200.0,57.2174,57.2174,57.1859,57.1859,200.0
2014-07-22 14:00:00,90.71,90.84,90.71,90.82,1700.0,57.1859,57.2678,57.1859,57.2552,1700.0
2014-07-22 14:30:00,90.72,90.86,90.72,90.83,2900.0,57.1922,57.2804,57.1922,57.2615,2900.0
2014-07-22 15:00:00,90.9,90.9,90.89,90.89,400.0,57.3056,57.3056,57.2993,57.2993,400.0
2014-07-22 15:30:00,90.88,90.88,90.78,90.84,76800.0,57.293,57.293,57.23,57.2678,76800.0
2014-07-23 09:30:00,91.01,91.01,90.87,90.98,10000.0,57.375,57.375,57.2867,57.3561,10000.0
2014-07-23 10:00:00,90.98,91.05,90.95,90.95,6300.0,57.3561,57.4002,57.3372,57.3372,6300.0
2014-07-23 10:30:00,90.97,90.97,90.94,90.95,18100.0,57.3498,57.3498,57.3308,57.3372,18100.0
2014-07-23 11:00:00,90.96,90.99,90.96,90.98,8600.0,57.3435,57.3624,57.3435,57.3561,8600.0
2014-07-23 11:30:00,90.95,91.0,90.95,90.98,16200.0,57.3372,57.3687,57.3372,57.3561,16200.0
2014-07-23 12:00:00,90.96,90.96,90.96,90.96,100.0,57.3435,57.3435,57.3435,57.3435,100.0
2014-07-23 12:30:00,90.96,91.02,90.96,91.0,1700.0,57.3435,57.3813,57.3435,57.3687,1700.0
2014-07-23 13:00:00,91.03,91.08,91.03,91.04,10400.0,57.3876,57.4191,57.3876,57.3939,10400.0
2014-07-23 13:30:00,91.0,91.05,90.95,90.95,2100.0,57.3687,57.4002,57.3372,57.3372,2100.0
2014-07-23 14:00:00,90.96,90.96,90.93,90.93,2200.0,57.3435,57.3435,57.3245,57.3245,2200.0
2014-07-23 14:30:00,90.94,90.95,90.93,90.95,1400.0,57.3308,57.3372,57.3245,57.3372,1400.0
2014-07-23 15:00:00,91.02,91.02,90.96,90.96,2200.0,57.3813,57.3813,57.3435,57.3435,2200.0
2014-07-23 15:30:00,90.99,90.99,90.94,90.94,7500.0,57.3624,57.3624,57.3308,57.3308,7500.0
2014-07-24 09:30:00,90.58,90.58,90.32,90.32,7300.0,57.1039,57.1039,56.94,56.94,7300.0
2014-07-24 10:00:00,90.37,90.37,90.36,90.36,1900.0,56.9715,56.9715,56.9652,56.9652,1900.0
2014-07-24 10:30:00,90.32,90.33,90.23,90.25,4200.0,56.94,56.9463,56.8832,56.8959,4200.0
2014-07-24 11:00:00,90.25,90.41,90.25,90.41,15300.0,56.8959,56.9967,56.8959,56.9967,15300.0
2014-07-24 11:30:00,90.28,90.4,90.28,90.4,500.0,56.9148,56.9904,56.9148,56.9904,500.0
2014-07-24 12:00:00,90.34,90.45,90.34,90.35,300.0,56.9526,57.0219,56.9526,56.9589,300.0
2014-07-24 12:30:00,90.38,90.38,90.38,90.38,100.0,56.9778,56.9778,56.9778,56.9778,100.0
2014-07-24 13:00:00,90.37,90.44,90.35,90.35,1400.0,56.9715,57.0156,56.9589,56.9589,1400.0
2014-07-24 13:30:00,90.34,90.34,90.28,90.33,1900.0,56.9526,56.9526,56.9148,56.9463,1900.0
2014-07-24 14:00:00,90.39,90.39,90.32,90.35,1200.0,56.9841,56.9841,56.94,56.9589,1200.0
2014-07-24 14:30:00,90.35,90.45,90.35,90.45,4600.0,56.9589,57.0219,56.9589,57.0219,4600.0
2014-07-24 15:00:00,90.39,90.4,90.36,90.4,1400.0,56.9841,56.9904,56.9652,56.9904,1400.0
2014-07-24 15:30:00,90.34,90.38,90.32,90.32,2400.0,56.9526,56.9778,56.94,56.94,2400.0
2014-07-25 09:30:00,90.69,91.12,90.69,90.87,7700.0,57.1732,57.4443,57.1732,57.2867,7700.0
2014-07-25 10:00:00,90.96,90.96,90.96,90.96,1500.0,57.3435,57.3435,57.3435,57.3435,1500.0
2014-07-25 10:30:00,90.92,90.92,90.85,90.85,200.0,57.3182,57.3182,57.2741,57.2741,200.0
2014-07-25 11:00:00,90.94,91.0,90.94,90.94,3800.0,57.3308,57.3687,57.3308,57.3308,3800.0
2014-07-25 11:30:00,90.98,91.02,90.93,90.95,7200.0,57.3561,57.3813,57.3245,57.3372,7200.0
2014-07-25 12:00:00,90.91,90.94,90.86,90.94,1900.0,57.3119,57.3308,57.2804,57.3308,1900.0
2014-07-25 12:30:00,90.96,90.96,90.93,90.93,800.0,57.3435,57.3435,57.3245,57.3245,800.0
2014-07-25 13:00:00,90.96,91.0,90.96,91.0,500.0,57.3435,57.3687,57.3435,57.3687,500.0
2014-07-25 13:30:00,91.0,91.0,91.0,91.0,0.0,57.3687,57.3687,57.3687,57.3687,0.0
2014-07-25 14:00:00,91.07,91.12,90.98,90.98,12300.0,57.4128,57.4443,57.3561,57.3561,12300.0
2014-07-25 14:30:00,90.97,91.0,90.97,90.99,5700.0,57.3498,57.3687,57.3498,57.3624,5700.0
2014-07-25 15:00:00,90.99,91.0,90.99,91.0,4300.0,57.3624,57.3687,57.3624,57.3687,4300.0
2014-07-25 15:30:00,91.05,91.05,90.96,90.97,11900.0,57.4002,57.4002,57.3435,57.3498,11900.0
2014-07-28 09:30:00,91.07,91.15,91.0,91.02,11000.0,57.4128,57.4632,57.3687,57.3813,11000.0
2014-07-28 10:00:00,91.02,91.2,91.02,91.14,5100.0,57.3813,57.4948,57.3813,57.4569,5100.0
2014-07-28 10:30:00,91.16,91.16,91.1,91.16,2700.0,57.4695,57.4695,57.4317,57.4695,2700.0
2014-07-28 11:00:00,91.12,91.12,90.87,90.87,3100.0,57.4443,57.4443,57.2867,57.2867,3100.0
2014-07-28 11:30:00,90.97,90.97,90.95,90.95,200.0,57.3498,57.3498,57.3372,57.3372,200.0
2014-07-28 12:00:00,90.98,90.98,90.92,90.92,1700.0,57.3561,57.3561,57.3182,57.3182,1700.0
2014-07-28 12:30:00,90.93,90.93,90.82,90.86,1200.0,57.3245,57.3245,57.2552,57.2804,1200.0
2014-07-28 13:00:00,90.94,90.94,90.83,90.83,1600.0,57.3308,57.3308,57.2615,57.2615,1600.0
2014-07-28 13:30:00,90.93,90.93,90.91,90.91,1100.0,57.3245,57.3245,57.3119,57.3119,1100.0
2014-07-28 14:00:00,90.86,90.86,90.81,90.84,7100.0,57.2804,57.2804,57.2489,57.2678,7100.0
2014-07-28 14:30:00,90.81,90.9,90.81,90.89,2900.0,57.2489,57.3056,57.2489,57.2993,2900.0
2014-07-28 15:00:00,90.84,90.89,90.84,90.89,900.0,57.2678,57.2993,57.2678,57.2993,900.0
2014-07-28 15:30:00,90.9,90.97,90.81,90.97,103800.0,57.3056,57.3498,57.2489,57.3498,103800.0
2014-07-29 09:30:00,91.17,91.2,91.12,91.14,5700.0,57.4758,57.4948,57.4443,57.4569,5700.0
2014-07-29 10:00:00,91.09,91.09,91.01,91.02,3600.0,57.4254,57.4254,57.375,57.3813,3600.0
2014-07-29 10:30:00,91.03,91.04,91.02,91.04,800.0,57.3876,57.3939,57.3813,57.3939,800.0
2014-07-29 11:00:00,91.1,91.1,91.04,91.04,700.0,57.4317,57.4317,57.3939,57.3939,700.0
2014-07-29 11:30:00,91.05,91.05,91.03,91.03,2000.0,57.4002,57.4002,57.3876,57.3876,2000.0
2014-07-29 12:00:00,91.02,91.02,90.91,90.91,2500.0,57.3813,57.3813,57.3119,57.3119,2500.0
2014-07-29 12:30:00,90.9,90.98,90.9,90.91,400.0,57.3056,57.3561,57.3056,57.3119,400.0
2014-07-29 13:00:00,90.92,91.17,90.92,91.17,2800.0,57.3182,57.4758,57.3182,57.4758,2800.0
2014-07-29 13:30:00,91.19,91.19,91.14,91.14,3300.0,57.4885,57.4885,57.4569,57.4569,3300.0
2014-07-29 14:00:00,91.19,91.24,91.16,91.24,1500.0,57.4885,57.52,57.4695,57.52,1500.0
2014-07-29 14:30:00,91.22,91.29,91.17,91.2,18500.0,57.5074,57.5515,57.4758,57.4948,18500.0
2014-07-29 15:00:00,91.22,91.26,91.22,91.23,2900.0,57.5074,57.5326,57.5074,57.5137,2900.0
2014-07-29 15:30:00,91.27,91.27,91.13,91.13,2100.0,57.5389,57.5389,57.4506,57.4506,2100.0
2014-07-30 09:30:00,91.06,91.06,90.71,90.8,9700.0,57.4065,57.4065,57.1859,57.2426,9700.0
2014-07-30 10:00:00,90.84,90.97,90.79,90.79,1500.0,57.2678,57.3498,57.2363,57.2363,1500.0
2014-07-30 10:30:00,90.79,90.81,90.63,90.74,4200.0,57.2363,57.2489,57.1354,57.2048,4200.0
2014-07-30 11:00:00,90.68,90.81,90.63,90.66,8000.0,57.1669,57.2489,57.1354,57.1543,8000.0
2014-07-30 11:30:00,90.6,90.6,90.59,90.59,2300.0,57.1165,57.1165,57.1102,57.1102,2300.0
2014-07-30 12:00:00,90.5,90.51,90.5,90.5,1500.0,57.0535,57.0598,57.0535,57.0535,1500.0
2014-07-30 12:30:00,90.5,90.55,90.48,90.48,1700.0,57.0535,57.085,57.0409,57.0409,1700.0
2014-07-30 13:00:00,90.4,90.4,90.34,90.37,1700.0,56.9904,56.9904,56.9526,56.9715,1700.0
2014-07-30 13:30:00,90.5,90.5,90.4,90.42,1700.0,57.0535,57.0535,56.9904,57.003,1700.0
2014-07-30 14:00:00,90.4,90.75,90.4,90.67,4200.0,56.9904,57.2111,56.9904,57.1606,4200.0
2014-07-30 14:30:00,90.42,90.63,90.3,90.3,32900.0,57.003,57.1354,56.9274,56.9274,32900.0
2014-07-30 15:00:00,90.3,90.32,90.22,90.31,1800.0,56.9274,56.94,56.8769,56.9337,1800.0
2014-07-30 15:30:00,90.32,90.41,90.29,90.3,3600.0,56.94,56.9967,56.9211,56.9274,3600.0
2014-07-31 09:30:00,89.91,89.92,89.62,89.8,17600.0,56.6815,56.6878,56.4987,56.6122,17600.0
2014-07-31 10:00:00,89.77,89.95,89.67,89.7,4800.0,56.5933,56.7067,56.5302,56.5491,4800.0
2014-07-31 10:30:00,89.84,89.84,89.7,89.78,2600.0,56.6374,56.6374,56.5491,56.5996,2600.0
2014-07-31 11:00:00,89.84,89.96,89.84,89.9,7200.0,56.6374,56.713,56.6374,56.6752,7200.0
2014-07-31 11:30:00,89.91,90.12,89.91,90.12,5400.0,56.6815,56.8139,56.6815,56.8139,5400.0
2014-07-31 12:00:00,90.04,90.08,90.04,90.05,3400.0,56.7635,56.7887,56.7635,56.7698,3400.0
2014-07-31 12:30:00,90.08,90.13,90.06,90.07,1100.0,56.7887,56.8202,56.7761,56.7824,1100.0
2014-07-31 13:00:00,90.12,90.12,90.07,90.08,11600.0,56.8139,56.8139,56.7824,56.7887,11600.0
2014-07-31 13:30:00,90.11,90.11,90.0,90.09,13300.0,56.8076,56.8076,56.7382,56.795,13300.0
2014-07-31 14:00:00,90.05,90.06,89.97,90.02,23300.0,56.7698,56.7761,56.7193,56.7509,23300.0
2014-07-31 14:30:00,90.03,90.14,90.02,90.04,5200.0,56.7572,56.8265,56.7509,56.7635,5200.0
2014-07-31 15:00:00,90.05,90.08,90.03,90.05,9700.0,56.7698,56.7887,56.7572,56.7698,9700.0
2014-07-31 15:30:00,90.05,90.08,90.02,90.02,45200.0,56.7698,56.7887,56.7509,56.7509,45200.0
2014-08-01 09:30:00,89.08,89.6,89.08,89.26,63900.0,56.364,56.693,56.364,56.4779,63900.0
2014-08-01 10:00:00,89.42,89.73,89.42,89.67,42300.0,56.5791,56.7752,56.5791,56.7373,42300.0
2014-08-01 10:30:00,89.71,89.99,89.71,89.82,31700.0,56.7626,56.9398,56.7626,56.8322,31700.0
2014-08-01 11:00:00,89.82,89.94,89.8,89.92,15000.0,56.8322,56.9081,56.8195,56.8955,15000.0
2014-08-01 11:30:00,89.91,90.31,89.91,90.31,9600.0,56.8891,57.1422,56.8891,57.1422,9600.0
2014-08-01 12:00:00,90.12,90.22,90.12,90.17,2200.0,57.022,57.0853,57.022,57.0536,2200.0
2014-08-01 12:30:00,90.31,90.47,90.31,90.47,1300.0,57.1422,57.2435,57.1422,57.2435,1300.0
2014-08-01 13:00:00,90.19,90.3,90.19,90.2,2300.0,57.0663,57.1359,57.0663,57.0726,2300.0
2014-08-01 13:30:00,90.08,90.15,90.08,90.15,1000.0,56.9967,57.041,56.9967,57.041,1000.0
2014-08-01 14:00:00,90.19,90.21,90.0,90.2,2200.0,57.0663,57.079,56.9461,57.0726,2200.0
2014-08-01 14:30:00,90.02,90.02,90.0,90.0,300.0,56.9587,56.9587,56.9461,56.9461,300.0
2014-08-01 15:00:00,90.01,90.01,90.01,90.01,100.0,56.9524,56.9524,56.9524,56.9524,100.0
2014-08-01 15:30:00,90.2,90.2,90.03,90.09,101900.0,57.0726,57.0726,56.9651,57.003,101900.0
2014-08-04 09:30:00,90.39,90.39,90.11,90.22,5900.0,57.1928,57.1928,57.0157,57.0853,5900.0
2014-08-04 10:00:00,90.17,90.31,90.16,90.31,1900.0,57.0536,57.1422,57.0473,57.1422,1900.0
2014-08-04 10:30:00,90.23,90.24,90.18,90.2,1200.0,57.0916,57.0979,57.06,57.0726,1200.0
2014-08-04 11:00:00,90.2,90.23,90.19,90.22,1400.0,57.0726,57.0916,57.0663,57.0853,1400.0
2014-08-04 11:30:00,90.2,90.24,90.2,90.24,1100.0,57.0726,57.0979,57.0726,57.0979,1100.0
2014-08-04 12:00:00,90.22,90.22,90.16,90.16,5700.0,57.0853,57.0853,57.0473,57.0473,5700.0
2014-08-04 12:30:00,90.15,90.15,90.15,90.15,100.0,57.041,57.041,57.041,57.041,100.0
2014-08-04 13:00:00,90.15,90.15,90.12,90.15,900.0,57.041,57.041,57.022,57.041,900.0
2014-08-04 13:30:00,90.11,90.11,90.02,90.02,300.0,57.0157,57.0157,56.9587,56.9587,300.0
2014-08-04 14:00:00,90.07,90.16,90.07,90.11,1100.0,56.9904,57.0473,56.9904,57.0157,1100.0
2014-08-04 14:30:00,90.14,90.17,90.11,90.17,1400.0,57.0347,57.0536,57.0157,57.0536,1400.0
2014-08-04 15:00:00,90.12,90.17,90.11,90.12,5900.0,57.022,57.0536,57.0157,57.022,5900.0
2014-08-04 15:30:00,90.16,90.18,90.14,90.14,13600.0,57.0473,57.06,57.0347,57.0347,13600.0
2014-08-05 09:30:00,89.87,90.1,89.73,89.85,8100.0,56.8638,57.0094,56.7752,56.8512,8100.0
2014-08-05 10:00:00,89.79,89.79,89.65,89.65,1900.0,56.8132,56.8132,56.7246,56.7246,1900.0
2014-08-05 10:30:00,89.67,89.67,89.64,89.64,1100.0,56.7373,56.7373,56.7183,56.7183,1100.0
2014-08-05 11:00:00,89.64,89.75,89.62,89.62,2300.0,56.7183,56.7879,56.7056,56.7056,2300.0
2014-08-05 11:30:00,89.68,89.69,89.68,89.69,1600.0,56.7436,56.7499,56.7436,56.7499,1600.0
2014-08-05 12:00:00,89.71,89.78,89.71,89.78,1000.0,56.7626,56.8069,56.7626,56.8069,1000.0
2014-08-05 12:30:00,89.78,89.78,89.77,89.77,6200.0,56.8069,56.8069,56.8006,56.8006,6200.0
2014-08-05 13:00:00,89.9,89.97,89.85,89.97,1100.0,56.8828,56.9271,56.8512,56.9271,1100.0
2014-08-05 13:30:00,90.0,90.0,89.88,90.0,1400.0,56.9461,56.9461,56.8702,56.9461,1400.0
2014-08-05 14:00:00,90.0,90.13,89.92,89.96,2100.0,56.9461,57.0283,56.8955,56.9208,2100.0
2014-08-05 14:30:00,90.12,90.14,89.97,90.07,2100.0,57.022,57.0347,56.9271,56.9904,2100.0
2014-08-05 15:00:00,90.02,90.09,90.0,90.0,3600.0,56.9587,57.003,56.9461,56.9461,3600.0
2014-08-05 15:30:00,90.02,90.1,89.91,90.07,11900.0,56.9587,57.0094,56.8891,56.9904,11900.0
2014-08-06 09:30:00,90.44,90.44,90.27,90.4,3000.0,57.2245,57.2245,57.1169,57.1992,3000.0
2014-08-06 10:00:00,90.37,90.38,90.24,90.38,2000.0,57.1802,57.1865,57.0979,57.1865,2000.0
2014-08-06 10:30:00,90.38,90.39,90.36,90.37,17400.0,57.1865,57.1928,57.1739,57.1802,17400.0
2014-08-06 11:00:00,90.37,90.37,90.05,90.31,2500.0,57.1802,57.1802,56.9777,57.1422,2500.0
2014-08-06 11:30:00,90.27,90.3,90.03,90.25,1500.0,57.1169,57.1359,56.9651,57.1043,1500.0
2014-08-06 12:00:00,90.24,90.25,90.24,90.25,400.0,57.0979,57.1043,57.0979,57.1043,400.0
2014-08-06 12:30:00,90.25,90.27,90.16,90.27,2500.0,57.1043,57.1169,57.0473,57.1169,2500.0
2014-08-06 13:00:00,90.17,90.17,90.05,90.05,3200.0,57.0536,57.0536,56.9777,56.9777,3200.0
2014-08-06 13:30:00,90.0,90.05,90.0,90.04,2200.0,56.9461,56.9777,56.9461,56.9714,2200.0
2014-08-06 14:00:00,90.04,90.05,90.01,90.01,5400.0,56.9714,56.9777,56.9524,56.9524,5400.0
2014-08-06 14:30:00,90.03,90.05,90.0,90.04,4400.0,56.9651,56.9777,56.9461,56.9714,4400.0
2014-08-06 15:00:00,90.05,90.05,90.0,90.01,11700.0,56.9777,56.9777,56.9461,56.9524,11700.0
2014-08-06 15:30:00,90.01,90.07,89.95,89.99,5200.0,56.9524,56.9904,56.9144,56.9398,5200.0
2014-08-07 09:30:00,90.36,90.36,90.02,90.21,6000.0,57.1739,57.1739,56.9587,57.079,6000.0
2014-08-07 10:00:00,90.12,90.27,90.12,90.26,1000.0,57.022,57.1169,57.022,57.1106,1000.0
2014-08-07 10:30:00,90.27,90.39,90.27,90.37,2400.0,57.1169,57.1928,57.1169,57.1802,2400.0
2014-08-07 11:00:00,90.36,90.38,90.23,90.38,1300.0,57.1739,57.1865,57.0916,57.1865,1300.0
2014-08-07 11:30:00,90.33,90.49,90.33,90.48,3900.0,57.1549,57.2561,57.1549,57.2498,3900.0
2014-08-07 12:00:00,90.48,90.5,90.41,90.41,5100.0,57.2498,57.2624,57.2055,57.2055,5100.0
2014-08-07 12:30:00,90.47,90.47,90.38,90.38,1000.0,57.2435,57.2435,57.1865,57.1865,1000.0
2014-08-07 13:00:00,90.35,90.46,90.11,90.46,1900.0,57.1675,57.2371,57.0157,57.2371,1900.0
2014-08-07 13:30:00,90.42,90.46,90.3,90.3,2000.0,57.2118,57.2371,57.1359,57.1359,2000.0
2014-08-07 14:00:00,90.5,90.52,90.41,90.43,1500.0,57.2624,57.2751,57.2055,57.2182,1500.0
2014-08-07 14:30:00,90.39,90.5,90.3,90.38,8900.0,57.1928,57.2624,57.1359,57.1865,8900.0
2014-08-07 15:00:00,90.4,90.53,90.36,90.44,5400.0,57.1992,57.2814,57.1739,57.2245,5400.0
2014-08-07 15:30:00,90.46,90.56,90.27,90.28,53600.0,57.2371,57.3004,57.1169,57.1232,53600.0
2014-08-08 09:30:00,90.68,90.7,90.6,90.6,4400.0,57.3763,57.389,57.3257,57.3257,4400.0
2014-08-08 10:00:00,90.6,90.66,90.43,90.62,30200.0,57.3257,57.3637,57.2182,57.3384,30200.0
2014-08-08 10:30:00,90.71,90.71,90.6,90.67,600.0,57.3953,57.3953,57.3257,57.37,600.0
2014-08-08 11:00:00,90.67,90.67,90.63,90.65,2500.0,57.37,57.37,57.3447,57.3574,2500.0
2014-08-08 11:30:00,90.6,90.6,90.46,90.46,800.0,57.3257,57.3257,57.2371,57.2371,800.0
2014-08-08 12:00:00,90.47,90.47,90.45,90.45,700.0,57.2435,57.2435,57.2308,57.2308,700.0
2014-08-08 12:30:00,90.46,90.46,90.46,90.46,800.0,57.2371,57.2371,57.2371,57.2371,800.0
2014-08-08 13:00:00,90.51,90.51,90.44,90.44,1000.0,57.2688,57.2688,57.2245,57.2245,1000.0
2014-08-08 13:30:00,90.38,90.38,90.25,90.25,1500.0,57.1865,57.1865,57.1043,57.1043,1500.0
2014-08-08 14:00:00,90.37,90.37,90.28,90.28,400.0,57.1802,57.1802,57.1232,57.1232,400.0
2014-08-08 14:30:00,90.29,90.3,90.29,90.3,400.0,57.1296,57.1359,57.1296,57.1359,400.0
2014-08-08 15:00:00,90.3,90.3,90.3,90.3,0.0,57.1359,57.1359,57.1359,57.1359,0.0
2014-08-08 15:30:00,90.3,90.38,90.27,90.31,3000.0,57.1359,57.1865,57.1169,57.1422,3000.0
2014-08-11 09:30:00,90.23,90.38,90.18,90.18,5800.0,57.0916,57.1865,57.06,57.06,5800.0
2014-08-11 10:00:00,90.09,90.17,90.08,90.16,4200.0,57.003,57.0536,56.9967,57.0473,4200.0
2014-08-11 10:30:00,90.17,90.17,90.07,90.1,2800.0,57.0536,57.0536,56.9904,57.0094,2800.0
2014-08-11 11:00:00,90.07,90.16,90.07,90.15,5800.0,56.9904,57.0473,56.9904,57.041,5800.0
2014-08-11 11:30:00,90.14,90.29,90.14,90.25,18000.0,57.0347,57.1296,57.0347,57.1043,18000.0
2014-08-11 12:00:00,90.25,90.25,90.21,90.24,2500.0,57.1043,57.1043,57.079,57.0979,2500.0
2014-08-11 12:30:00,90.3,90.34,90.27,90.27,10100.0,57.1359,57.1612,57.1169,57.1169,10100.0
2014-08-11 13:00:00,90.31,90.31,90.3,90.31,400.0,57.1422,57.1422,57.1359,57.1422,400.0
2014-08-11 13:30:00,90.34,90.37,90.33,90.33,2500.0,57.1612,57.1802,57.1549,57.1549,2500.0
2014-08-11 14:00:00,90.31,90.34,90.28,90.32,9100.0,57.1422,57.1612,57.1232,57.1486,9100.0
2014-08-11 14:30:00,90.3,90.35,90.28,90.28,16500.0,57.1359,57.1675,57.1232,57.1232,16500.0
2014-08-11 15:00:00,90.17,90.17,90.17,90.17,100.0,57.0536,57.0536,57.0536,57.0536,100.0
2014-08-11 15:30:00,90.22,90.25,90.15,90.25,1100.0,57.0853,57.1043,57.041,57.1043,1100.0
2014-08-12 09:30:00,90.16,90.16,90.11,90.11,1500.0,57.0473,57.0473,57.0157,57.0157,1500.0
2014-08-12 10:00:00,90.1,90.1,89.99,89.99,4500.0,57.0094,57.0094,56.9398,56.9398,4500.0
2014-08-12 10:30:00,89.99,90.0,89.99,90.0,3300.0,56.9398,56.9461,56.9398,56.9461,3300.0
2014-08-12 11:00:00,90.07,90.15,90.05,90.09,3300.0,56.9904,57.041,56.9777,57.003,3300.0
2014-08-12 11:30:00,90.12,90.13,90.05,90.08,49100.0,57.022,57.0283,56.9777,56.9967,49100.0
2014-08-12 12:00:00,90.07,90.07,90.07,90.07,100.0,56.9904,56.9904,56.9904,56.9904,100.0
2014-08-12 12:30:00,90.0,90.0,89.87,89.88,3400.0,56.9461,56.9461,56.8638,56.8702,3400.0
2014-08-12 13:00:00,90.01,90.01,89.94,90.0,800.0,56.9524,56.9524,56.9081,56.9461,800.0
2014-08-12 13:30:00,89.89,90.0,89.89,90.0,500.0,56.8765,56.9461,56.8765,56.9461,500.0
2014-08-12 14:00:00,89.93,89.99,89.88,89.88,1800.0,56.9018,56.9398,56.8702,56.8702,1800.0
2014-08-12 14:30:00,89.92,89.92,89.87,89.87,300.0,56.8955,56.8955,56.8638,56.8638,300.0
2014-08-12 15:00:00,89.91,89.93,89.83,89.88,3600.0,56.8891,56.9018,56.8385,56.8702,3600.0
2014-08-12 15:30:00,89.84,89.92,89.75,89.85,4200.0,56.8448,56.8955,56.7879,56.8512,4200.0
2014-08-13 09:30:00,89.85,90.03,89.7,90.02,9700.0,56.8512,56.9651,56.7563,56.9587,9700.0
2014-08-13 10:00:00,89.99,90.16,89.96,90.09,11800.0,56.9398,57.0473,56.9208,57.003,11800.0
2014-08-13 10:30:00,90.06,90.2,90.06,90.12,1800.0,56.984,57.0726,56.984,57.022,1800.0
2014-08-13 11:00:00,90.14,90.22,90.05,90.05,28200.0,57.0347,57.0853,56.9777,56.9777,28200.0
2014-08-13 11:30:00,90.07,90.07,90.03,90.03,400.0,56.9904,56.9904,56.9651,56.9651,400.0
2014-08-13 12:00:00,90.07,90.16,90.07,90.12,400.0,56.9904,57.0473,56.9904,57.022,400.0
2014-08-13 12:30:00,90.13,90.13,90.12,90.13,1400.0,57.0283,57.0283,57.022,57.0283,1400.0
2014-08-13 13:00:00,90.15,90.39,90.09,90.39,3700.0,57.041,57.1928,57.003,57.1928,3700.0
2014-08-13 13:30:00,90.34,90.34,90.26,90.28,1300.0,57.1612,57.1612,57.1106,57.1232,1300.0
2014-08-13 14:00:00,90.35,90.35,90.29,90.29,1600.0,57.1675,57.1675,57.1296,57.1296,1600.0
2014-08-13 14:30:00,90.27,90.3,90.27,90.3,600.0,57.1169,57.1359,57.1169,57.1359,600.0
2014-08-13 15:00:00,90.29,90.33,90.19,90.19,500.0,57.1296,57.1549,57.0663,57.0663,500.0
2014-08-13 15:30:00,90.21,90.23,90.18,90.2,94900.0,57.079,57.0916,57.06,57.0726,94900.0
2014-08-14 09:30:00,90.59,90.74,90.42,90.51,6600.0,57.3194,57.4143,57.2118,57.2688,6600.0
2014-08-14 10:00:00,90.59,90.59,90.43,90.43,2300.0,57.3194,57.3194,57.2182,57.2182,2300.0
2014-08-14 10:30:00,90.45,90.45,90.4,90.42,3400.0,57.2308,57.2308,57.1992,57.2118,3400.0
2014-08-14 11:00:00,90.4,90.4,90.28,90.35,2100.0,57.1992,57.1992,57.1232,57.1675,2100.0
2014-08-14 11:30:00,90.39,90.39,90.24,90.27,5400.0,57.1928,57.1928,57.0979,57.1169,5400.0
2014-08-14 12:00:00,90.31,90.35,90.3,90.3,1500.0,57.1422,57.1675,57.1359,57.1359,1500.0
2014-08-14 12:30:00,90.3,90.3,90.18,90.18,800.0,57.1359,57.1359,57.06,57.06,800.0
2014-08-14 13:00:00,90.34,90.54,90.34,90.5,15300.0,57.1612,57.2878,57.1612,57.2624,15300.0
2014-08-14 13:30:00,90.52,90.53,90.46,90.46,1700.0,57.2751,57.2814,57.2371,57.2371,1700.0
2014-08-14 14:00:00,90.55,90.55,90.52,90.54,6600.0,57.2941,57.2941,57.2751,57.2878,6600.0
2014-08-14 14:30:00,90.58,90.64,90.57,90.6,40600.0,57.3131,57.351,57.3067,57.3257,40600.0
2014-08-14 15:00:00,90.64,90.67,90.62,90.62,7100.0,57.351,57.37,57.3384,57.3384,7100.0
2014-08-14 15:30:00,90.63,90.64,90.57,90.57,14800.0,57.3447,57.351,57.3067,57.3067,14800.0
2014-08-15 09:30:00,90.93,91.0,90.86,90.97,20000.0,57.5345,57.5788,57.4902,57.5598,20000.0
2014-08-15 10:00:00,91.0,91.12,90.96,91.0,9100.0,57.5788,57.6547,57.5535,57.5788,9100.0
2014-08-15 10:30:00,90.98,91.61,90.98,91.54,21100.0,57.5662,57.9648,57.5662,57.9205,21100.0
2014-08-15 11:00:00,91.56,91.61,91.38,91.43,6500.0,57.9331,57.9648,57.8193,57.8509,6500.0
2014-08-15 11:30:00,91.45,91.57,91.42,91.57,19700.0,57.8635,57.9395,57.8446,57.9395,19700.0
2014-08-15 12:00:00,91.59,91.59,91.59,91.59,700.0,57.9521,57.9521,57.9521,57.9521,700.0
2014-08-15 12:30:00,91.44,91.5,91.32,91.5,1600.0,57.8572,57.8952,57.7813,57.8952,1600.0
2014-08-15 13:00:00,91.49,91.49,91.26,91.4,900.0,57.8889,57.8889,57.7433,57.8319,900.0
2014-08-15 13:30:00,91.26,91.32,91.16,91.32,4200.0,57.7433,57.7813,57.6801,57.7813,4200.0
2014-08-15 14:00:00,91.33,91.4,91.26,91.26,2800.0,57.7876,57.8319,57.7433,57.7433,2800.0
2014-08-15 14:30:00,91.29,91.32,91.25,91.3,1900.0,57.7623,57.7813,57.737,57.7686,1900.0
2014-08-15 15:00:00,91.18,91.36,91.18,91.31,3600.0,57.6927,57.8066,57.6927,57.775,3600.0
2014-08-15 15:30:00,91.33,91.33,91.16,91.16,1500.0,57.7876,57.7876,57.6801,57.6801,1500.0
2014-08-18 09:30:00,91.29,91.29,91.05,91.05,7300.0,57.7623,57.7623,57.6105,57.6105,7300.0
2014-08-18 10:00:00,91.06,91.09,90.91,90.94,2100.0,57.6168,57.6358,57.5219,57.5409,2100.0
2014-08-18 10:30:00,90.97,90.97,90.95,90.95,900.0,57.5598,57.5598,57.5472,57.5472,900.0
2014-08-18 11:00:00,90.89,90.98,90.89,90.98,600.0,57.5092,57.5662,57.5092,57.5662,600.0
2014-08-18 11:30:00,90.97,91.05,90.93,91.05,2900.0,57.5598,57.6105,57.5345,57.6105,2900.0
2014-08-18 12:00:00,91.02,91.02,90.93,90.93,4500.0,57.5915,57.5915,57.5345,57.5345,4500.0
2014-08-18 12:30:00,90.91,90.91,90.88,90.91,2400.0,57.5219,57.5219,57.5029,57.5219,2400.0
2014-08-18 13:00:00,90.84,90.84,90.73,90.79,1300.0,57.4776,57.4776,57.408,57.4459,1300.0
2014-08-18 13:30:00,90.78,90.78,90.7,90.7,900.0,57.4396,57.4396,57.389,57.389,900.0
2014-08-18 14:00:00,90.64,90.74,90.63,90.73,3000.0,57.351,57.4143,57.3447,57.408,3000.0
2014-08-18 14:30:00,90.72,90.83,90.72,90.83,6600.0,57.4016,57.4713,57.4016,57.4713,6600.0
2014-08-18 15:00:00,90.79,90.8,90.79,90.8,51600.0,57.4459,57.4523,57.4459,57.4523,51600.0
2014-08-18 15:30:00,90.78,90.83,90.77,90.82,9600.0,57.4396,57.4713,57.4333,57.4649,9600.0
2014-08-19 09:30:00,90.91,91.0,90.82,90.82,7700.0,57.5219,57.5788,57.4649,57.4649,7700.0
2014-08-19 10:00:00,90.8,90.82,90.76,90.81,7500.0,57.4523,57.4649,57.427,57.4586,7500.0
2014-08-19 10:30:00,90.76,90.81,90.66,90.66,40300.0,57.427,57.4586,57.3637,57.3637,40300.0
2014-08-19 11:00:00,90.74,90.74,90.64,90.67,1800.0,57.4143,57.4143,57.351,57.37,1800.0
2014-08-19 11:30:00,90.6,90.67,90.54,90.6,3700.0,57.3257,57.37,57.2878,57.3257,3700.0
2014-08-19 12:00:00,90.53,90.66,90.51,90.56,1200.0,57.2814,57.3637,57.2688,57.3004,1200.0
2014-08-19 12:30:00,90.62,90.63,90.56,90.63,600.0,57.3384,57.3447,57.3004,57.3447,600.0
2014-08-19 13:00:00,90.6,90.63,90.6,90.63,300.0,57.3257,57.3447,57.3257,57.3447,300.0
2014-08-19 13:30:00,90.69,90.69,90.64,90.65,400.0,57.3827,57.3827,57.351,57.3574,400.0
2014-08-19 14:00:00,90.64,90.66,90.64,90.64,1600.0,57.351,57.3637,57.351,57.351,1600.0
2014-08-19 14:30:00,90.64,90.64,90.6,90.61,1400.0,57.351,57.351,57.3257,57.332,1400.0
2014-08-19 15:00:00,90.62,90.66,90.55,90.64,1600.0,57.3384,57.3637,57.2941,57.351,1600.0
2014-08-19 15:30:00,90.67,90.7,90.59,90.69,4000.0,57.37,57.389,57.3194,57.3827,4000.0
2014-08-20 09:30:00,90.5,90.5,90.3,90.3,2300.0,57.2624,57.2624,57.1359,57.1359,2300.0
2014-08-20 10:00:00,90.35,90.41,90.35,90.35,1900.0,57.1675,57.2055,57.1675,57.1675,1900.0
2014-08-20 10:30:00,90.39,90.41,90.33,90.41,700.0,57.1928,57.2055,57.1549,57.2055,700.0
2014-08-20 11:00:00,90.38,90.41,90.32,90.41,13200.0,57.1865,57.2055,57.1486,57.2055,13200.0
2014-08-20 11:30:00,90.42,90.48,90.4,90.4,2100.0,57.2118,57.2498,57.1992,57.1992,2100.0
2014-08-20 12:00:00,90.45,90.45,90.45,90.45,1500.0,57.2308,57.2308,57.2308,57.2308,1500.0
2014-08-20 12:30:00,90.45,90.45,90.45,90.45,0.0,57.2308,57.2308,57.2308,57.2308,0.0
2014-08-20 13:00:00,90.42,90.42,90.41,90.41,1400.0,57.2118,57.2118,57.2055,57.2055,1400.0
2014-08-20 13:30:00,90.42,90.5,90.4,90.5,1300.0,57.2118,57.2624,57.1992,57.2624,1300.0
2014-08-20 14:00:00,90.46,90.46,90.25,90.31,7400.0,57.2371,57.2371,57.1043,57.1422,7400.0
2014-08-20 14:30:00,90.3,90.52,90.3,90.5,4200.0,57.1359,57.2751,57.1359,57.2624,4200.0
2014-08-20 15:00:00,90.45,90.55,90.44,90.55,1500.0,57.2308,57.2941,57.2245,57.2941,1500.0
2014-08-20 15:30:00,90.59,90.59,90.45,90.45,1800.0,57.3194,57.3194,57.2308,57.2308,1800.0
2014-08-21 09:30:00,90.55,90.74,90.41,90.62,4000.0,57.2941,57.4143,57.2055,57.3384,4000.0
2014-08-21 10:00:00,90.64,90.73,90.63,90.65,3000.0,57.351,57.408,57.3447,57.3574,3000.0
2014-08-21 10:30:00,90.73,90.95,90.73,90.79,1900.0,57.408,57.5472,57.408,57.4459,1900.0
2014-08-21 11:00:00,90.76,90.76,90.69,90.75,1100.0,57.427,57.427,57.3827,57.4206,1100.0
2014-08-21 11:30:00,90.76,90.8,90.76,90.79,800.0,57.427,57.4523,57.427,57.4459,800.0
2014-08-21 12:00:00,90.79,90.79,90.78,90.78,1500.0,57.4459,57.4459,57.4396,57.4396,1500.0
2014-08-21 12:30:00,90.8,90.9,90.78,90.89,6300.0,57.4523,57.5155,57.4396,57.5092,6300.0
2014-08-21 13:00:00,90.88,91.07,90.88,91.07,4700.0,57.5029,57.6231,57.5029,57.6231,4700.0
2014-08-21 13:30:00,90.99,91.05,90.96,91.05,2600.0,57.5725,57.6105,57.5535,57.6105,2600.0
2014-08-21 14:00:00,90.98,91.13,90.98,91.08,3000.0,57.5662,57.6611,57.5662,57.6294,3000.0
2014-08-21 14:30:00,91.04,91.04,90.88,91.02,2000.0,57.6041,57.6041,57.5029,57.5915,2000.0
2014-08-21 15:00:00,90.91,91.06,90.91,91.06,400.0,57.5219,57.6168,57.5219,57.6168,400.0
2014-08-21 15:30:00,91.03,91.04,91.01,91.02,3000.0,57.5978,57.6041,57.5851,57.5915,3000.0
2014-08-22 09:30:00,91.07,91.11,90.92,90.92,3600.0,57.6231,57.6484,57.5282,57.5282,3600.0
2014-08-22 10:00:00,91.09,91.14,90.91,91.11,6900.0,57.6358,57.6674,57.5219,57.6484,6900.0
2014-08-22 10:30:00,91.03,91.03,90.67,90.88,57300.0,57.5978,57.5978,57.37,57.5029,57300.0
2014-08-22 11:00:00,90.84,90.84,90.74,90.76,4600.0,57.4776,57.4776,57.4143,57.427,4600.0
2014-08-22 11:30:00,90.8,91.07,90.8,91.0,6700.0,57.4523,57.6231,57.4523,57.5788,6700.0
2014-08-22 12:00:00,91.07,91.09,91.02,91.02,600.0,57.6231,57.6358,57.5915,57.5915,600.0
2014-08-22 12:30:00,91.14,91.26,91.13,91.13,4600.0,57.6674,57.7433,57.6611,57.6611,4600.0
2014-08-22 13:00:00,91.13,91.13,91.13,91.13,0.0,57.6611,57.6611,57.6611,57.6611,0.0
2014-08-22 13:30:00,91.22,91.29,91.14,91.27,1700.0,57.718,57.7623,57.6674,57.7497,1700.0
2014-08-22 14:00:00,91.27,91.27,91.21,91.23,1400.0,57.7497,57.7497,57.7117,57.7243,1400.0
2014-08-22 14:30:00,91.28,91.28,91.19,91.19,1200.0,57.756,57.756,57.699,57.699,1200.0
2014-08-22 15:00:00,91.24,91.24,91.21,91.24,700.0,57.7307,57.7307,57.7117,57.7307,700.0
2014-08-22 15:30:00,91.24,91.26,91.2,91.26,3800.0,57.7307,57.7433,57.7054,57.7433,3800.0
2014-08-25 09:30:00,91.52,91.59,91.49,91.49,10400.0,57.9078,57.9521,57.8889,57.8889,10400.0
2014-08-25 10:00:00,91.55,91.56,91.49,91.49,4800.0,57.9268,57.9331,57.8889,57.8889,4800.0
2014-08-25 10:30:00,91.53,91.53,91.44,91.44,4300.0,57.9142,57.9142,57.8572,57.8572,4300.0
2014-08-25 11:00:00,91.43,91.49,91.36,91.48,10500.0,57.8509,57.8889,57.8066,57.8825,10500.0
2014-08-25 11:30:00,91.49,91.51,91.42,91.51,12500.0,57.8889,57.9015,57.8446,57.9015,12500.0
2014-08-25 12:00:00,91.49,91.6,91.49,91.55,3700.0,57.8889,57.9585,57.8889,57.9268,3700.0
2014-08-25 12:30:00,91.53,91.56,91.53,91.54,1000.0,57.9142,57.9331,57.9142,57.9205,1000.0
2014-08-25 13:00:00,91.53,91.53,91.52,91.52,800.0,57.9142,57.9142,57.9078,57.9078,800.0
2014-08-25 13:30:00,91.5,91.59,91.44,91.57,1200.0,57.8952,57.9521,57.8572,57.9395,1200.0
2014-08-25 14:00:00,91.52,91.6,91.52,91.6,3400.0,57.9078,57.9585,57.9078,57.9585,3400.0
2014-08-25 14:30:00,91.6,91.7,91.58,91.7,1700.0,57.9585,58.0217,57.9458,58.0217,1700.0
2014-08-25 15:00:00,91.6,91.69,91.6,91.69,2200.0,57.9585,58.0154,57.9585,58.0154,2200.0
2014-08-25 15:30:00,91.68,91.7,91.66,91.68,3300.0,58.0091,58.0217,57.9964,58.0091,3300.0
2014-08-26 09:30:00,91.86,91.86,91.72,91.73,2000.0,58.123,58.123,58.0344,58.0407,2000.0
2014-08-26 10:00:00,91.85,91.85,91.72,91.72,1200.0,58.1166,58.1166,58.0344,58.0344,1200.0
2014-08-26 10:30:00,91.73,91.74,91.69,91.69,6100.0,58.0407,58.047,58.0154,58.0154,6100.0
2014-08-26 11:00:00,91.73,91.73,91.65,91.65,2100.0,58.0407,58.0407,57.9901,57.9901,2100.0
2014-08-26 11:30:00,91.55,91.6,91.55,91.6,1100.0,57.9268,57.9585,57.9268,57.9585,1100.0
2014-08-26 12:00:00,91.52,91.55,91.52,91.55,500.0,57.9078,57.9268,57.9078,57.9268,500.0
2014-08-26 12:30:00,91.61,91.65,91.58,91.65,1700.0,57.9648,57.9901,57.9458,57.9901,1700.0
2014-08-26 13:00:00,91.64,91.64,91.53,91.62,4800.0,57.9838,57.9838,57.9142,57.9711,4800.0
2014-08-26 13:30:00,91.6,91.64,91.57,91.6,8900.0,57.9585,57.9838,57.9395,57.9585,8900.0
2014-08-26 14:00:00,91.58,91.66,91.53,91.66,3400.0,57.9458,57.9964,57.9142,57.9964,3400.0
2014-08-26 14:30:00,91.62,91.69,91.62,91.66,1000.0,57.9711,58.0154,57.9711,57.9964,1000.0
2014-08-26 15:00:00,91.67,91.67,91.62,91.62,3100.0,58.0027,58.0027,57.9711,57.9711,3100.0
2014-08-26 15:30:00,91.6,91.61,91.54,91.6,4600.0,57.9585,57.9648,57.9205,57.9585,4600.0
2014-08-27 09:30:00,91.76,91.76,91.72,91.73,1400.0,58.0597,58.0597,58.0344,58.0407,1400.0
2014-08-27 10:00:00,91.77,91.78,91.59,91.59,3900.0,58.066,58.0723,57.9521,57.9521,3900.0
2014-08-27 10:30:00,91.6,91.67,91.56,91.67,2000.0,57.9585,58.0027,57.9331,58.0027,2000.0
2014-08-27 11:00:00,91.64,91.8,91.64,91.78,3700.0,57.9838,58.085,57.9838,58.0723,3700.0
2014-08-27 11:30:00,91.81,91.81,91.81,91.81,300.0,58.0913,58.0913,58.0913,58.0913,300.0
2014-08-27 12:00:00,91.81,91.82,91.81,91.82,1800.0,58.0913,58.0977,58.0913,58.0977,1800.0
2014-08-27 12:30:00,91.92,91.92,91.81,91.85,2300.0,58.1609,58.1609,58.0913,58.1166,2300.0
2014-08-27 13:00:00,91.85,91.85,91.78,91.85,1400.0,58.1166,58.1166,58.0723,58.1166,1400.0
2014-08-27 13:30:00,91.84,91.84,91.79,91.83,1200.0,58.1103,58.1103,58.0787,58.104,1200.0
2014-08-27 14:00:00,91.89,91.96,91.87,91.93,3300.0,58.1419,58.1862,58.1293,58.1673,3300.0
2014-08-27 14:30:00,91.92,92.0,91.92,91.96,7300.0,58.1609,58.2115,58.1609,58.1862,7300.0
2014-08-27 15:00:00,92.0,92.06,92.0,92.06,600.0,58.2115,58.2495,58.2115,58.2495,600.0
2014-08-27 15:30:00,92.05,92.08,91.98,92.08,900.0,58.2432,58.2622,58.1989,58.2622,900.0
2014-08-28 09:30:00,92.4,92.64,92.4,92.56,6600.0,58.4646,58.6165,58.4646,58.5659,6600.0
2014-08-28 10:00:00,92.55,92.62,92.42,92.42,8000.0,58.5596,58.6038,58.4773,58.4773,8000.0
2014-08-28 10:30:00,92.42,92.61,92.38,92.61,2600.0,58.4773,58.5975,58.452,58.5975,2600.0
2014-08-28 11:00:00,92.64,92.72,92.53,92.53,2100.0,58.6165,58.6671,58.5469,58.5469,2100.0
2014-08-28 11:30:00,92.58,92.6,92.49,92.56,2200.0,58.5785,58.5912,58.5216,58.5659,2200.0
2014-08-28 12:00:00,92.54,92.56,92.53,92.54,2000.0,58.5532,58.5659,58.5469,58.5532,2000.0
2014-08-28 12:30:00,92.58,92.59,92.47,92.47,2100.0,58.5785,58.5849,58.5089,58.5089,2100.0
2014-08-28 13:00:00,92.55,92.55,92.45,92.5,1200.0,58.5596,58.5596,58.4963,58.5279,1200.0
2014-08-28 13:30:00,92.48,92.48,92.36,92.36,4300.0,58.5153,58.5153,58.4393,58.4393,4300.0
2014-08-28 14:00:00,92.5,92.51,92.37,92.51,1400.0,58.5279,58.5342,58.4457,58.5342,1400.0
2014-08-28 14:30:00,92.46,92.52,92.46,92.51,3000.0,58.5026,58.5406,58.5026,58.5342,3000.0
2014-08-28 15:00:00,92.55,92.55,92.43,92.47,3000.0,58.5596,58.5596,58.4836,58.5089,3000.0
2014-08-28 15:30:00,92.54,92.55,92.45,92.48,1600.0,58.5532,58.5596,58.4963,58.5153,1600.0
2014-08-29 09:30:00,92.39,92.46,92.32,92.46,6700.0,58.4583,58.5026,58.414,58.5026,6700.0
2014-08-29 10:00:00,92.46,92.71,92.45,92.71,8900.0,58.5026,58.6608,58.4963,58.6608,8900.0
2014-08-29 10:30:00,92.6,92.6,92.52,92.53,4500.0,58.5912,58.5912,58.5406,58.5469,4500.0
2014-08-29 11:00:00,92.5,92.53,92.5,92.53,4400.0,58.5279,58.5469,58.5279,58.5469,4400.0
2014-08-29 11:30:00,92.53,92.53,92.46,92.52,226100.0,58.5469,58.5469,58.5026,58.5406,226100.0
2014-08-29 12:00:00,92.48,92.53,92.41,92.53,4700.0,58.5153,58.5469,58.471,58.5469,4700.0
2014-08-29 12:30:00,92.53,92.53,92.5,92.53,2500.0,58.5469,58.5469,58.5279,58.5469,2500.0
2014-08-29 13:00:00,92.53,92.61,92.51,92.52,19600.0,58.5469,58.5975,58.5342,58.5406,19600.0
2014-08-29 13:30:00,92.61,92.61,92.58,92.58,4900.0,58.5975,58.5975,58.5785,58.5785,4900.0
2014-08-29 14:00:00,92.61,92.61,92.58,92.61,4000.0,58.5975,58.5975,58.5785,58.5975,4000.0
2014-08-29 14:30:00,92.61,92.66,92.48,92.48,18800.0,58.5975,58.6292,58.5153,58.5153,18800.0
2014-08-29 15:00:00,92.48,92.48,92.38,92.44,20700.0,58.5153,58.5153,58.452,58.49,20700.0
2014-08-29 15:30:00,92.4,92.49,92.35,92.42,17200.0,58.4646,58.5216,58.433,58.4773,17200.0
2014-09-02 09:30:00,91.59,91.59,91.19,91.4,12300.0,58.1648,58.1648,57.9108,58.0441,12300.0
2014-09-02 10:00:00,91.34,91.36,91.25,91.29,6500.0,58.006,58.0187,57.9489,57.9743,6500.0
2014-09-02 10:30:00,91.28,91.29,91.19,91.2,1400.0,57.9679,57.9743,57.9108,57.9171,1400.0
2014-09-02 11:00:00,91.2,91.33,91.2,91.33,3100.0,57.9171,57.9997,57.9171,57.9997,3100.0
2014-09-02 11:30:00,91.31,91.37,91.22,91.37,1300.0,57.987,58.0251,57.9298,58.0251,1300.0
2014-09-02 12:00:00,91.27,91.35,91.26,91.31,8000.0,57.9616,58.0124,57.9552,57.987,8000.0
2014-09-02 12:30:00,91.29,91.32,91.26,91.31,2200.0,57.9743,57.9933,57.9552,57.987,2200.0
2014-09-02 13:00:00,91.31,91.37,91.28,91.37,4000.0,57.987,58.0251,57.9679,58.0251,4000.0
2014-09-02 13:30:00,91.32,91.36,91.32,91.36,1800.0,57.9933,58.0187,57.9933,58.0187,1800.0
2014-09-02 14:00:00,91.32,91.32,91.26,91.29,19300.0,57.9933,57.9933,57.9552,57.9743,19300.0
2014-09-02 14:30:00,91.28,91.29,91.2,91.2,19900.0,57.9679,57.9743,57.9171,57.9171,19900.0
2014-09-02 15:00:00,91.29,91.36,91.29,91.34,7700.0,57.9743,58.0187,57.9743,58.006,7700.0
2014-09-02 15:30:00,91.34,91.34,91.2,91.2,51500.0,58.006,58.006,57.9171,57.9171,51500.0
2014-09-03 09:30:00,91.16,91.16,90.91,90.98,20600.0,57.8917,57.8917,57.733,57.7774,20600.0
2014-09-03 10:00:00,90.99,91.1,90.99,91.03,3700.0,57.7838,57.8536,57.7838,57.8092,3700.0
2014-09-03 10:30:00,91.13,91.13,91.1,91.1,800.0,57.8727,57.8727,57.8536,57.8536,800.0
2014-09-03 11:00:00,91.06,91.14,91.06,91.1,5100.0,57.8282,57.879,57.8282,57.8536,5100.0
2014-09-03 11:30:00,91.12,91.27,91.12,91.23,3400.0,57.8663,57.9616,57.8663,57.9362,3400.0
2014-09-03 12:00:00,91.19,91.25,91.19,91.21,102600.0,57.9108,57.9489,57.9108,57.9235,102600.0
2014-09-03 12:30:00,91.25,91.25,91.25,91.25,200.0,57.9489,57.9489,57.9489,57.9489,200.0
2014-09-03 13:00:00,91.26,91.26,91.26,91.26,200.0,57.9552,57.9552,57.9552,57.9552,200.0
2014-09-03 13:30:00,91.29,91.4,91.29,91.34,15400.0,57.9743,58.0441,57.9743,58.006,15400.0
2014-09-03 14:00:00,91.32,91.35,91.28,91.32,56500.0,57.9933,58.0124,57.9679,57.9933,56500.0
2014-09-03 14:30:00,91.29,91.37,91.25,91.3,23300.0,57.9743,58.0251,57.9489,57.9806,23300.0
2014-09-03 15:00:00,91.31,91.41,91.27,91.32,45200.0,57.987,58.0505,57.9616,57.9933,45200.0
2014-09-03 15:30:00,91.32,91.41,91.3,91.36,27200.0,57.9933,58.0505,57.9806,58.0187,27200.0
2014-09-04 09:30:00,91.06,91.18,91.05,91.1,8400.0,57.8282,57.9044,57.8219,57.8536,8400.0
2014-09-04 10:00:00,91.03,91.11,90.94,90.98,4300.0,57.8092,57.86,57.752,57.7774,4300.0
2014-09-04 10:30:00,90.98,90.98,90.77,90.82,7000.0,57.7774,57.7774,57.644,57.6758,7000.0
2014-09-04 11:00:00,90.77,90.87,90.77,90.84,1700.0,57.644,57.7076,57.644,57.6885,1700.0
2014-09-04 11:30:00,90.84,90.89,90.79,90.86,1000.0,57.6885,57.7203,57.6567,57.7012,1000.0
2014-09-04 12:00:00,90.8,90.89,90.8,90.88,4900.0,57.6631,57.7203,57.6631,57.7139,4900.0
2014-09-04 12:30:00,90.86,90.88,90.77,90.78,4700.0,57.7012,57.7139,57.644,57.6504,4700.0
2014-09-04 13:00:00,90.76,90.82,90.76,90.8,11500.0,57.6377,57.6758,57.6377,57.6631,11500.0
2014-09-04 13:30:00,90.87,90.87,90.79,90.79,600.0,57.7076,57.7076,57.6567,57.6567,600.0
2014-09-04 14:00:00,90.86,90.86,90.83,90.86,600.0,57.7012,57.7012,57.6821,57.7012,600.0
2014-09-04 14:30:00,90.88,90.89,90.79,90.79,2200.0,57.7139,57.7203,57.6567,57.6567,2200.0
2014-09-04 15:00:00,90.82,90.82,90.73,90.77,78200.0,57.6758,57.6758,57.6186,57.644,78200.0
2014-09-04 15:30:00,90.78,90.79,90.65,90.76,42600.0,57.6504,57.6567,57.5678,57.6377,42600.0
2014-09-05 09:30:00,90.55,90.98,90.55,90.75,17700.0,57.5043,57.7774,57.5043,57.6313,17700.0
2014-09-05 10:00:00,90.78,90.86,90.69,90.69,6200.0,57.6504,57.7012,57.5932,57.5932,6200.0
2014-09-05 10:30:00,90.66,90.82,90.66,90.74,1800.0,57.5742,57.6758,57.5742,57.625,1800.0
2014-09-05 11:00:00,90.83,90.84,90.71,90.71,1600.0,57.6821,57.6885,57.6059,57.6059,1600.0
2014-09-05 11:30:00,90.82,90.87,90.78,90.78,500.0,57.6758,57.7076,57.6504,57.6504,500.0
2014-09-05 12:00:00,90.8,90.8,90.67,90.75,1200.0,57.6631,57.6631,57.5805,57.6313,1200.0
2014-09-05 12:30:00,90.76,90.76,90.65,90.65,900.0,57.6377,57.6377,57.5678,57.5678,900.0
2014-09-05 13:00:00,90.66,90.75,90.64,90.75,5200.0,57.5742,57.6313,57.5615,57.6313,5200.0
2014-09-05 13:30:00,90.74,90.79,90.72,90.75,10100.0,57.625,57.6567,57.6123,57.6313,10100.0
2014-09-05 14:00:00,90.75,90.77,90.57,90.57,75100.0,57.6313,57.644,57.517,57.517,75100.0
2014-09-05 14:30:00,90.57,90.59,90.4,90.43,12000.0,57.517,57.5297,57.4091,57.4281,12000.0
2014-09-05 15:00:00,90.44,90.46,90.36,90.46,1800.0,57.4345,57.4472,57.3837,57.4472,1800.0
2014-09-05 15:30:00,90.46,90.54,90.36,90.49,17200.0,57.4472,57.498,57.3837,57.4662,17200.0
2014-09-08 09:30:00,90.92,90.96,90.79,90.87,7000.0,57.7393,57.7647,57.6567,57.7076,7000.0
2014-09-08 10:00:00,90.94,91.0,90.86,91.0,5300.0,57.752,57.7901,57.7012,57.7901,5300.0
2014-09-08 10:30:00,91.01,91.01,90.9,90.96,3600.0,57.7965,57.7965,57.7266,57.7647,3600.0
2014-09-08 11:00:00,90.95,90.95,90.73,90.77,3100.0,57.7584,57.7584,57.6186,57.644,3100.0
2014-09-08 11:30:00,90.73,90.73,90.57,90.57,500.0,57.6186,57.6186,57.517,57.517,500.0
2014-09-08 12:00:00,90.61,90.65,90.54,90.59,3400.0,57.5424,57.5678,57.498,57.5297,3400.0
2014-09-08 12:30:00,90.57,90.6,90.48,90.48,4100.0,57.517,57.5361,57.4599,57.4599,4100.0
2014-09-08 13:00:00,90.46,90.46,90.32,90.32,2400.0,57.4472,57.4472,57.3583,57.3583,2400.0
2014-09-08 13:30:00,90.4,90.44,90.38,90.39,900.0,57.4091,57.4345,57.3964,57.4027,900.0
2014-09-08 14:00:00,90.33,90.5,90.33,90.5,2800.0,57.3646,57.4726,57.3646,57.4726,2800.0
2014-09-08 14:30:00,90.49,90.56,90.47,90.52,3000.0,57.4662,57.5107,57.4535,57.4853,3000.0
2014-09-08 15:00:00,90.53,90.54,90.46,90.52,8500.0,57.4916,57.498,57.4472,57.4853,8500.0
2014-09-08 15:30:00,90.57,90.6,90.43,90.43,72600.0,57.517,57.5361,57.4281,57.4281,72600.0
2014-09-09 09:30:00,90.54,90.54,90.27,90.33,5000.0,57.498,57.498,57.3265,57.3646,5000.0
2014-09-09 10:00:00,90.37,90.43,90.32,90.37,1900.0,57.39,57.4281,57.3583,57.39,1900.0
2014-09-09 10:30:00,90.39,90.48,90.37,90.48,3200.0,57.4027,57.4599,57.39,57.4599,3200.0
2014-09-09 11:00:00,90.42,90.55,90.42,90.46,5400.0,57.4218,57.5043,57.4218,57.4472,5400.0
2014-09-09 11:30:00,90.42,90.43,90.37,90.43,700.0,57.4218,57.4281,57.39,57.4281,700.0
2014-09-09 12:00:00,90.41,90.41,90.33,90.33,1100.0,57.4154,57.4154,57.3646,57.3646,1100.0
2014-09-09 12:30:00,90.36,90.37,90.33,90.33,800.0,57.3837,57.39,57.3646,57.3646,800.0
2014-09-09 13:00:00,90.34,90.34,90.3,90.3,1400.0,57.371,57.371,57.3456,57.3456,1400.0
2014-09-09 13:30:00,90.35,90.38,90.26,90.34,2000.0,57.3773,57.3964,57.3202,57.371,2000.0
2014-09-09 14:00:00,90.32,90.36,90.3,90.33,2600.0,57.3583,57.3837,57.3456,57.3646,2600.0
2014-09-09 14:30:00,90.31,90.33,90.25,90.26,1500.0,57.3519,57.3646,57.3138,57.3202,1500.0
2014-09-09 15:00:00,90.25,90.31,90.23,90.27,3900.0,57.3138,57.3519,57.3011,57.3265,3900.0
2014-09-09 15:30:00,90.23,90.27,90.2,90.24,5800.0,57.3011,57.3265,57.2821,57.3075,5800.0
2014-09-10 09:30:00,89.81,89.85,89.66,89.72,10800.0,57.0344,57.0598,56.9391,56.9772,10800.0
2014-09-10 10:00:00,89.73,89.74,89.68,89.74,13700.0,56.9836,56.9899,56.9518,56.9899,13700.0
2014-09-10 10:30:00,89.74,89.76,89.72,89.73,7500.0,56.9899,57.0026,56.9772,56.9836,7500.0
2014-09-10 11:00:00,89.72,89.74,89.72,89.74,7800.0,56.9772,56.9899,56.9772,56.9899,7800.0
2014-09-10 11:30:00,89.75,89.75,89.67,89.75,4400.0,56.9963,56.9963,56.9455,56.9963,4400.0
2014-09-10 12:00:00,89.7,89.75,89.68,89.73,1200.0,56.9645,56.9963,56.9518,56.9836,1200.0
2014-09-10 12:30:00,89.75,89.75,89.73,89.75,2000.0,56.9963,56.9963,56.9836,56.9963,2000.0
2014-09-10 13:00:00,89.74,89.88,89.73,89.88,1500.0,56.9899,57.0788,56.9836,57.0788,1500.0
2014-09-10 13:30:00,89.84,89.88,89.82,89.83,2700.0,57.0534,57.0788,57.0407,57.0471,2700.0
2014-09-10 14:00:00,89.85,89.86,89.72,89.8,1800.0,57.0598,57.0661,56.9772,57.028,1800.0
2014-09-10 14:30:00,89.78,89.78,89.71,89.75,1400.0,57.0153,57.0153,56.9709,56.9963,1400.0
2014-09-10 15:00:00,89.77,89.8,89.73,89.78,1000.0,57.009,57.028,56.9836,57.0153,1000.0
2014-09-10 15:30:00,89.8,89.81,89.75,89.76,21400.0,57.028,57.0344,56.9963,57.0026,21400.0
2014-09-11 09:30:00,89.98,89.98,89.85,89.86,3400.0,57.1424,57.1424,57.0598,57.0661,3400.0
2014-09-11 10:00:00,89.86,89.86,89.78,89.84,3600.0,57.0661,57.0661,57.0153,57.0534,3600.0
2014-09-11 10:30:00,89.81,89.87,89.81,89.87,1300.0,57.0344,57.0725,57.0344,57.0725,1300.0
2014-09-11 11:00:00,89.77,89.88,89.77,89.79,1800.0,57.009,57.0788,57.009,57.0217,1800.0
2014-09-11 11:30:00,89.71,89.82,89.71,89.75,1500.0,56.9709,57.0407,56.9709,56.9963,1500.0
2014-09-11 12:00:00,89.76,89.82,89.76,89.82,700.0,57.0026,57.0407,57.0026,57.0407,700.0
2014-09-11 12:30:00,89.8,89.81,89.75,89.77,2100.0,57.028,57.0344,56.9963,57.009,2100.0
2014-09-11 13:00:00,89.84,89.98,89.81,89.83,13800.0,57.0534,57.1424,57.0344,57.0471,13800.0
2014-09-11 13:30:00,89.93,89.94,89.81,89.81,2200.0,57.1106,57.1169,57.0344,57.0344,2200.0
2014-09-11 14:00:00,89.78,89.93,89.78,89.78,1000.0,57.0153,57.1106,57.0153,57.0153,1000.0
2014-09-11 14:30:00,89.75,89.9,89.72,89.81,1300.0,56.9963,57.0915,56.9772,57.0344,1300.0
2014-09-11 15:00:00,89.76,89.84,89.71,89.72,2200.0,57.0026,57.0534,56.9709,56.9772,2200.0
2014-09-11 15:30:00,89.73,89.73,89.52,89.52,10000.0,56.9836,56.9836,56.8502,56.8502,10000.0
2014-09-12 09:30:00,88.79,89.16,88.77,88.91,11200.0,56.3866,56.6216,56.3739,56.4628,11200.0
2014-09-12 10:00:00,88.85,88.98,88.85,88.95,3700.0,56.4247,56.5073,56.4247,56.4882,3700.0
2014-09-12 10:30:00,88.95,88.95,88.76,88.76,7400.0,56.4882,56.4882,56.3676,56.3676,7400.0
2014-09-12 11:00:00,88.83,88.83,88.78,88.82,1500.0,56.412,56.412,56.3803,56.4057,1500.0
2014-09-12 11:30:00,88.88,88.92,88.88,88.9,3700.0,56.4438,56.4692,56.4438,56.4565,3700.0
2014-09-12 12:00:00,88.92,88.98,88.89,88.98,1500.0,56.4692,56.5073,56.4501,56.5073,1500.0
2014-09-12 12:30:00,88.95,88.96,88.94,88.94,1200.0,56.4882,56.4946,56.4819,56.4819,1200.0
2014-09-12 13:00:00,88.94,88.94,88.76,88.8,4600.0,56.4819,56.4819,56.3676,56.393,4600.0
2014-09-12 13:30:00,88.74,88.78,88.68,88.68,5900.0,56.3549,56.3803,56.3168,56.3168,5900.0
2014-09-12 14:00:00,88.68,88.73,88.66,88.68,2300.0,56.3168,56.3485,56.3041,56.3168,2300.0
2014-09-12 14:30:00,88.67,88.67,88.59,88.59,1100.0,56.3104,56.3104,56.2596,56.2596,1100.0
2014-09-12 15:00:00,88.66,88.67,88.6,88.65,7400.0,56.3041,56.3104,56.266,56.2977,7400.0
2014-09-12 15:30:00,88.7,88.75,88.62,88.75,3800.0,56.3295,56.3612,56.2787,56.3612,3800.0
2014-09-15 09:30:00,89.1,89.11,89.0,89.1,13700.0,56.5835,56.5899,56.52,56.5835,13700.0
2014-09-15 10:00:00,89.02,89.1,89.01,89.01,3900.0,56.5327,56.5835,56.5263,56.5263,3900.0
2014-09-15 10:30:00,89.1,89.1,89.01,89.06,4000.0,56.5835,56.5835,56.5263,56.5581,4000.0
2014-09-15 11:00:00,89.06,89.06,89.06,89.06,0.0,56.5581,56.5581,56.5581,56.5581,0.0
2014-09-15 11:30:00,88.81,88.84,88.81,88.84,300.0,56.3993,56.4184,56.3993,56.4184,300.0
2014-09-15 12:00:00,88.82,88.84,88.64,88.75,4700.0,56.4057,56.4184,56.2914,56.3612,4700.0
2014-09-15 12:30:00,88.79,88.79,88.75,88.77,2100.0,56.3866,56.3866,56.3612,56.3739,2100.0
2014-09-15 13:00:00,88.94,88.94,88.94,88.94,300.0,56.4819,56.4819,56.4819,56.4819,300.0
2014-09-15 13:30:00,88.84,88.89,88.75,88.82,207200.0,56.4184,56.4501,56.3612,56.4057,207200.0
2014-09-15 14:00:00,88.9,88.9,88.61,88.72,13500.0,56.4565,56.4565,56.2723,56.3422,13500.0
2014-09-15 14:30:00,88.59,88.71,88.56,88.58,13100.0,56.2596,56.3358,56.2406,56.2533,13100.0
2014-09-15 15:00:00,88.59,88.64,88.57,88.58,83800.0,56.2596,56.2914,56.2469,56.2533,83800.0
2014-09-15 15:30:00,88.56,88.61,88.49,88.53,240600.0,56.2406,56.2723,56.1961,56.2215,240600.0
2014-09-16 09:30:00,88.58,88.71,88.56,88.65,12300.0,56.2533,56.3358,56.2406,56.2977,12300.0
2014-09-16 10:00:00,88.65,88.65,88.62,88.62,6000.0,56.2977,56.2977,56.2787,56.2787,6000.0
2014-09-16 10:30:00,88.65,88.65,88.63,88.65,400.0,56.2977,56.2977,56.285,56.2977,400.0
2014-09-16 11:00:00,88.65,88.65,88.61,88.61,2400.0,56.2977,56.2977,56.2723,56.2723,2400.0
2014-09-16 11:30:00,88.65,88.75,88.61,88.75,9500.0,56.2977,56.3612,56.2723,56.3612,9500.0
2014-09-16 12:00:00,88.74,88.83,88.66,88.81,50900.0,56.3549,56.412,56.3041,56.3993,50900.0
2014-09-16 12:30:00,88.81,88.81,88.66,88.7,2400.0,56.3993,56.3993,56.3041,56.3295,2400.0
2014-09-16 13:00:00,88.7,88.7,88.67,88.69,3900.0,56.3295,56.3295,56.3104,56.3231,3900.0
2014-09-16 13:30:00,88.69,88.69,88.55,88.6,5100.0,56.3231,56.3231,56.2342,56.266,5100.0
2014-09-16 14:00:00,88.56,88.59,88.5,88.59,6400.0,56.2406,56.2596,56.2025,56.2596,6400.0
2014-09-16 14:30:00,88.54,88.55,88.45,88.45,4700.0,56.2279,56.2342,56.1707,56.1707,4700.0
2014-09-16 15:00:00,88.45,88.51,88.39,88.39,23900.0,56.1707,56.2088,56.1326,56.1326,23900.0
2014-09-16 15:30:00,88.39,88.39,88.27,88.37,25000.0,56.1326,56.1326,56.0564,56.1199,25000.0
2014-09-17 09:30:00,88.79,88.79,88.66,88.69,6100.0,56.3866,56.3866,56.3041,56.3231,6100.0
2014-09-17 10:00:00,88.63,88.66,88.54,88.55,10100.0,56.285,56.3041,56.2279,56.2342,10100.0
2014-09-17 10:30:00,88.55,88.66,88.55,88.66,12400.0,56.2342,56.3041,56.2342,56.3041,12400.0
2014-09-17 11:00:00,88.6,88.62,88.48,88.54,19900.0,56.266,56.2787,56.1898,56.2279,19900.0
2014-09-17 11:30:00,88.51,88.6,88.44,88.6,19900.0,56.2088,56.266,56.1644,56.266,19900.0
2014-09-17 12:00:00,88.53,88.59,88.45,88.53,28400.0,56.2215,56.2596,56.1707,56.2215,28400.0
2014-09-17 12:30:00,88.53,88.59,88.52,88.59,10300.0,56.2215,56.2596,56.2152,56.2596,10300.0
2014-09-17 13:00:00,88.59,88.72,88.52,88.6,6500.0,56.2596,56.3422,56.2152,56.266,6500.0
2014-09-17 13:30:00,88.55,88.67,88.53,88.64,5900.0,56.2342,56.3104,56.2215,56.2914,5900.0
2014-09-17 14:00:00,88.64,88.7,88.24,88.5,10500.0,56.2914,56.3295,56.0374,56.2025,10500.0
2014-09-17 14:30:00,88.61,88.61,88.46,88.46,4600.0,56.2723,56.2723,56.1771,56.1771,4600.0
2014-09-17 15:00:00,88.38,88.46,88.31,88.32,4900.0,56.1263,56.1771,56.0818,56.0882,4900.0
2014-09-17 15:30:00,88.2,88.2,88.09,88.15,500.0,56.012,56.012,55.9421,55.9802,500.0
2014-09-18 09:30:00,88.41,88.54,88.24,88.28,23300.0,56.1453,56.2279,56.0374,56.0628,23300.0
2014-09-18 10:00:00,88.29,88.34,88.15,88.34,4800.0,56.0691,56.1009,55.9802,56.1009,4800.0
2014-09-18 10:30:00,88.21,88.27,88.2,88.25,1300.0,56.0183,56.0564,56.012,56.0437,1300.0
2014-09-18 11:00:00,88.27,88.34,88.26,88.33,12100.0,56.0564,56.1009,56.0501,56.0945,12100.0
2014-09-18 11:30:00,88.34,88.34,88.27,88.27,300.0,56.1009,56.1009,56.0564,56.0564,300.0
2014-09-18 12:00:00,88.27,88.27,88.27,88.27,0.0,56.0564,56.0564,56.0564,56.0564,0.0
2014-09-18 12:30:00,88.33,88.4,88.3,88.4,9800.0,56.0945,56.139,56.0755,56.139,9800.0
2014-09-18 13:00:00,88.48,88.48,88.38,88.38,500.0,56.1898,56.1898,56.1263,56.1263,500.0
2014-09-18 13:30:00,88.46,88.46,88.4,88.4,400.0,56.1771,56.1771,56.139,56.139,400.0
2014-09-18 14:00:00,88.35,88.35,88.3,88.33,1200.0,56.1072,56.1072,56.0755,56.0945,1200.0
2014-09-18 14:30:00,88.33,88.33,88.26,88.3,1200.0,56.0945,56.0945,56.0501,56.0755,1200.0
2014-09-18 15:00:00,88.25,88.25,88.21,88.21,3600.0,56.0437,56.0437,56.0183,56.0183,3600.0
2014-09-18 15:30:00,88.21,88.29,88.21,88.26,2700.0,56.0183,56.0691,56.0183,56.0501,2700.0
2014-09-19 09:30:00,88.83,88.83,88.49,88.52,10700.0,56.412,56.412,56.1961,56.2152,10700.0
2014-09-19 10:00:00,88.51,88.51,88.45,88.45,600.0,56.2088,56.2088,56.1707,56.1707,600.0
2014-09-19 10:30:00,88.44,88.5,88.44,88.45,4000.0,56.1644,56.2025,56.1644,56.1707,4000.0
2014-09-19 11:00:00,88.54,88.73,88.54,88.72,8800.0,56.2279,56.3485,56.2279,56.3422,8800.0
2014-09-19 11:30:00,88.7,88.78,88.66,88.73,12300.0,56.3295,56.3803,56.3041,56.3485,12300.0
2014-09-19 12:00:00,88.75,88.82,88.75,88.82,8500.0,56.3612,56.4057,56.3612,56.4057,8500.0
2014-09-19 12:30:00,88.91,88.94,88.91,88.94,200.0,56.4628,56.4819,56.4628,56.4819,200.0
2014-09-19 13:00:00,88.79,88.95,88.79,88.91,4900.0,56.3866,56.4882,56.3866,56.4628,4900.0
2014-09-19 13:30:00,88.94,89.0,88.94,89.0,500.0,56.4819,56.52,56.4819,56.52,500.0
2014-09-19 14:00:00,88.98,89.03,88.95,89.03,10700.0,56.5073,56.539,56.4882,56.539,10700.0
2014-09-19 14:30:00,88.98,89.05,88.93,88.93,1100.0,56.5073,56.5517,56.4755,56.4755,1100.0
2014-09-19 15:00:00,88.95,89.06,88.95,89.05,21000.0,56.4882,56.5581,56.4882,56.5517,21000.0
2014-09-19 15:30:00,89.08,89.29,89.08,89.28,106000.0,56.5708,56.7042,56.5708,56.6978,106000.0
2014-09-22 09:30:00,89.34,89.47,89.21,89.26,20400.0,56.7359,56.8185,56.6534,56.6851,20400.0
2014-09-22 10:00:00,89.21,89.21,89.19,89.19,200.0,56.6534,56.6534,56.6407,56.6407,200.0
2014-09-22 10:30:00,89.17,89.21,89.17,89.18,1400.0,56.628,56.6534,56.628,56.6343,1400.0
2014-09-22 11:00:00,89.15,89.24,89.07,89.24,5100.0,56.6153,56.6724,56.5644,56.6724,5100.0
2014-09-22 11:30:00,89.28,89.38,89.28,89.36,6300.0,56.6978,56.7613,56.6978,56.7486,6300.0
2014-09-22 12:00:00,89.35,89.36,89.31,89.31,500.0,56.7423,56.7486,56.7169,56.7169,500.0
2014-09-22 12:30:00,89.31,89.31,89.31,89.31,0.0,56.7169,56.7169,56.7169,56.7169,0.0
2014-09-22 13:00:00,89.35,89.35,89.3,89.3,1300.0,56.7423,56.7423,56.7105,56.7105,1300.0
2014-09-22 13:30:00,89.23,89.23,89.14,89.14,1300.0,56.6661,56.6661,56.6089,56.6089,1300.0
2014-09-22 14:00:00,89.17,89.27,89.11,89.21,2100.0,56.628,56.6915,56.5899,56.6534,2100.0
2014-09-22 14:30:00,89.22,89.22,89.1,89.1,3000.0,56.6597,56.6597,56.5835,56.5835,3000.0
2014-09-22 15:00:00,89.1,89.2,89.1,89.18,4700.0,56.5835,56.647,56.5835,56.6343,4700.0
2014-09-22 15:30:00,89.21,89.25,89.21,89.21,2700.0,56.6534,56.6788,56.6534,56.6534,2700.0
2014-09-23 09:30:00,89.34,89.43,89.21,89.39,4500.0,56.7359,56.7931,56.6534,56.7677,4500.0
2014-09-23 10:00:00,89.38,89.43,89.31,89.35,8300.0,56.7613,56.7931,56.7169,56.7423,8300.0
2014-09-23 10:30:00,89.37,89.41,89.32,89.34,10300.0,56.755,56.7804,56.7232,56.7359,10300.0
2014-09-23 11:00:00,89.33,89.43,89.25,89.43,300.0,56.7296,56.7931,56.6788,56.7931,300.0
2014-09-23 11:30:00,89.4,89.48,89.37,89.44,2600.0,56.774,56.8248,56.755,56.7994,2600.0
2014-09-23 12:00:00,89.43,89.43,89.27,89.4,1200.0,56.7931,56.7931,56.6915,56.774,1200.0
2014-09-23 12:30:00,89.38,89.38,89.38,89.38,100.0,56.7613,56.7613,56.7613,56.7613,100.0
2014-09-23 13:00:00,89.38,89.55,89.38,89.48,10600.0,56.7613,56.8693,56.7613,56.8248,10600.0
2014-09-23 13:30:00,89.58,89.58,89.45,89.45,700.0,56.8883,56.8883,56.8058,56.8058,700.0
2014-09-23 14:00:00,89.46,89.56,89.46,89.54,600.0,56.8121,56.8756,56.8121,56.8629,600.0
2014-09-23 14:30:00,89.56,89.56,89.51,89.51,600.0,56.8756,56.8756,56.8439,56.8439,600.0
2014-09-23 15:00:00,89.51,89.56,89.51,89.53,2700.0,56.8439,56.8756,56.8439,56.8566,2700.0
2014-09-23 15:30:00,89.49,89.57,89.49,89.52,1600.0,56.8312,56.882,56.8312,56.8502,1600.0
2014-09-24 09:30:00,89.5,89.52,89.48,89.52,10000.0,56.8375,56.8502,56.8248,56.8502,10000.0
2014-09-24 10:00:00,89.51,89.51,89.5,89.5,1200.0,56.8439,56.8439,56.8375,56.8375,1200.0
2014-09-24 10:30:00,89.51,89.51,89.48,89.49,2100.0,56.8439,56.8439,56.8248,56.8312,2100.0
2014-09-24 11:00:00,89.49,89.49,89.44,89.46,3200.0,56.8312,56.8312,56.7994,56.8121,3200.0
2014-09-24 11:30:00,89.45,89.45,89.4,89.44,2600.0,56.8058,56.8058,56.774,56.7994,2600.0
2014-09-24 12:00:00,89.4,89.47,89.4,89.43,3600.0,56.774,56.8185,56.774,56.7931,3600.0
2014-09-24 12:30:00,89.26,89.26,89.25,89.25,300.0,56.6851,56.6851,56.6788,56.6788,300.0
2014-09-24 13:00:00,89.36,89.36,89.34,89.34,600.0,56.7486,56.7486,56.7359,56.7359,600.0
2014-09-24 13:30:00,89.28,89.28,89.15,89.15,5400.0,56.6978,56.6978,56.6153,56.6153,5400.0
2014-09-24 14:00:00,89.25,89.25,89.09,89.09,1300.0,56.6788,56.6788,56.5772,56.5772,1300.0
2014-09-24 14:30:00,89.09,89.12,89.05,89.08,2200.0,56.5772,56.5962,56.5517,56.5708,2200.0
2014-09-24 15:00:00,89.08,89.12,89.03,89.04,1600.0,56.5708,56.5962,56.539,56.5454,1600.0
2014-09-24 15:30:00,89.1,89.1,89.06,89.09,2000.0,56.5835,56.5835,56.5581,56.5772,2000.0
2014-09-25 09:30:00,89.18,89.58,89.18,89.53,3000.0,56.6343,56.8883,56.6343,56.8566,3000.0
2014-09-25 10:00:00,89.49,89.49,89.45,89.45,1000.0,56.8312,56.8312,56.8058,56.8058,1000.0
2014-09-25 10:30:00,89.49,89.69,89.41,89.41,45100.0,56.8312,56.9582,56.7804,56.7804,45100.0
2014-09-25 11:00:00,89.54,89.58,89.49,89.49,12600.0,56.8629,56.8883,56.8312,56.8312,12600.0
2014-09-25 11:30:00,89.51,89.62,89.5,89.57,58800.0,56.8439,56.9137,56.8375,56.882,58800.0
2014-09-25 12:00:00,89.56,89.71,89.56,89.58,800.0,56.8756,56.9709,56.8756,56.8883,800.0
2014-09-25 12:30:00,89.6,89.62,89.52,89.6,2100.0,56.901,56.9137,56.8502,56.901,2100.0
2014-09-25 13:00:00,89.54,89.6,89.52,89.6,700.0,56.8629,56.901,56.8502,56.901,700.0
2014-09-25 13:30:00,89.57,89.62,89.57,89.59,21600.0,56.882,56.9137,56.882,56.8947,21600.0
2014-09-25 14:00:00,89.65,89.69,89.58,89.69,2000.0,56.9328,56.9582,56.8883,56.9582,2000.0
2014-09-25 14:30:00,89.67,89.69,89.65,89.65,12200.0,56.9455,56.9582,56.9328,56.9328,12200.0
2014-09-25 15:00:00,89.65,89.65,89.59,89.63,3200.0,56.9328,56.9328,56.8947,56.9201,3200.0
2014-09-25 15:30:00,89.59,89.63,89.59,89.62,10000.0,56.8947,56.9201,56.8947,56.9137,10000.0
2014-09-26 09:30:00,89.16,89.36,89.06,89.06,8500.0,56.6216,56.7486,56.5581,56.5581,8500.0
2014-09-26 10:00:00,89.06,89.1,89.0,89.09,8200.0,56.5581,56.5835,56.52,56.5772,8200.0
2014-09-26 10:30:00,89.08,89.23,89.04,89.14,7400.0,56.5708,56.6661,56.5454,56.6089,7400.0
2014-09-26 11:00:00,89.17,89.55,89.13,89.44,20100.0,56.628,56.8693,56.6026,56.7994,20100.0
2014-09-26 11:30:00,89.53,89.6,89.44,89.44,15500.0,56.8566,56.901,56.7994,56.7994,15500.0
2014-09-26 12:00:00,89.5,89.5,89.25,89.4,600.0,56.8375,56.8375,56.6788,56.774,600.0
2014-09-26 12:30:00,89.17,89.45,89.17,89.4,1000.0,56.628,56.8058,56.628,56.774,1000.0
2014-09-26 13:00:00,89.47,89.47,89.38,89.45,1200.0,56.8185,56.8185,56.7613,56.8058,1200.0
2014-09-26 13:30:00,89.48,89.54,89.29,89.53,4400.0,56.8248,56.8629,56.7042,56.8566,4400.0
2014-09-26 14:00:00,89.52,89.53,89.25,89.29,500.0,56.8502,56.8566,56.6788,56.7042,500.0
2014-09-26 14:30:00,89.56,89.58,89.24,89.58,1600.0,56.8756,56.8883,56.6724,56.8883,1600.0
2014-09-26 15:00:00,89.32,89.55,89.31,89.31,1800.0,56.7232,56.8693,56.7169,56.7169,1800.0
2014-09-26 15:30:00,89.52,89.58,89.34,89.49,2000.0,56.8502,56.8883,56.7359,56.8312,2000.0
2014-09-29 09:30:00,89.71,89.73,89.54,89.72,6200.0,56.9709,56.9836,56.8629,56.9772,6200.0
2014-09-29 10:00:00,89.67,89.74,89.52,89.52,1400.0,56.9455,56.9899,56.8502,56.8502,1400.0
2014-09-29 10:30:00,89.65,89.67,89.56,89.67,1400.0,56.9328,56.9455,56.8756,56.9455,1400.0
2014-09-29 11:00:00,89.61,89.61,89.61,89.61,100.0,56.9074,56.9074,56.9074,56.9074,100.0
2014-09-29 11:30:00,89.69,89.69,89.63,89.68,500.0,56.9582,56.9582,56.9201,56.9518,500.0
2014-09-29 12:00:00,89.63,89.68,89.63,89.68,700.0,56.9201,56.9518,56.9201,56.9518,700.0
2014-09-29 12:30:00,89.69,89.69,89.68,89.68,500.0,56.9582,56.9582,56.9518,56.9518,500.0
2014-09-29 13:00:00,89.67,89.67,89.67,89.67,300.0,56.9455,56.9455,56.9455,56.9455,300.0
2014-09-29 13:30:00,89.64,89.69,89.6,89.68,11300.0,56.9264,56.9582,56.901,56.9518,11300.0
2014-09-29 14:00:00,89.67,89.67,89.66,89.67,1500.0,56.9455,56.9455,56.9391,56.9455,1500.0
2014-09-29 14:30:00,89.61,89.62,89.56,89.58,7800.0,56.9074,56.9137,56.8756,56.8883,7800.0
2014-09-29 15:00:00,89.58,89.58,89.54,89.56,2800.0,56.8883,56.8883,56.8629,56.8756,2800.0
2014-09-29 15:30:00,89.59,89.67,89.53,89.56,22700.0,56.8947,56.9455,56.8566,56.8756,22700.0
2014-09-30 09:30:00,89.81,89.81,89.62,89.72,4700.0,57.0344,57.0344,56.9137,56.9772,4700.0
2014-09-30 10:00:00,89.72,89.87,89.7,89.84,12300.0,56.9772,57.0725,56.9645,57.0534,12300.0
2014-09-30 10:30:00,89.84,89.84,89.7,89.75,4300.0,57.0534,57.0534,56.9645,56.9963,4300.0
2014-09-30 11:00:00,89.78,89.84,89.73,89.77,2700.0,57.0153,57.0534,56.9836,57.009,2700.0
2014-09-30 11:30:00,89.78,89.79,89.78,89.78,2000.0,57.0153,57.0217,57.0153,57.0153,2000.0
2014-09-30 12:00:00,89.8,89.8,89.79,89.79,400.0,57.028,57.028,57.0217,57.0217,400.0
2014-09-30 12:30:00,89.71,89.77,89.71,89.77,300.0,56.9709,57.009,56.9709,57.009,300.0
2014-09-30 13:00:00,89.77,89.78,89.69,89.69,3100.0,57.009,57.0153,56.9582,56.9582,3100.0
2014-09-30 13:30:00,89.69,89.81,89.68,89.76,2700.0,56.9582,57.0344,56.9518,57.0026,2700.0
2014-09-30 14:00:00,89.74,89.83,89.68,89.77,1900.0,56.9899,57.0471,56.9518,57.009,1900.0
2014-09-30 14:30:00,89.77,89.77,89.56,89.56,2100.0,57.009,57.009,56.8756,56.8756,2100.0
2014-09-30 15:00:00,89.55,89.6,89.55,89.56,9500.0,56.8693,56.901,56.8693,56.8756,9500.0
2014-09-30 15:30:00,89.56,89.56,89.53,89.53,5200.0,56.8756,56.8756,56.8566,56.8566,5200.0
2014-10-01 09:30:00,89.73,90.0,89.59,89.98,5900.0,57.1909,57.363,57.1017,57.3502,5900.0
2014-10-01 10:00:00,89.97,90.13,89.96,90.0,58200.0,57.3439,57.4458,57.3375,57.363,58200.0
2014-10-01 10:30:00,89.99,90.07,89.85,89.95,10800.0,57.3566,57.4076,57.2674,57.3311,10800.0
2014-10-01 11:00:00,89.96,90.09,89.8,89.99,12700.0,57.3375,57.4204,57.2355,57.3566,12700.0
2014-10-01 11:30:00,90.04,90.1,89.91,90.1,4900.0,57.3885,57.4267,57.3056,57.4267,4900.0
2014-10-01 12:00:00,90.07,90.17,90.0,90.0,2700.0,57.4076,57.4713,57.363,57.363,2700.0
2014-10-01 12:30:00,90.05,90.05,90.02,90.04,3500.0,57.3949,57.3949,57.3757,57.3885,3500.0
2014-10-01 13:00:00,90.05,90.25,90.0,90.13,21200.0,57.3949,57.5223,57.363,57.4458,21200.0
2014-10-01 13:30:00,90.15,90.15,90.09,90.15,600.0,57.4586,57.4586,57.4204,57.4586,600.0
2014-10-01 14:00:00,90.2,90.2,90.13,90.19,4200.0,57.4905,57.4905,57.4458,57.4841,4200.0
2014-10-01 14:30:00,90.19,90.35,90.19,90.35,2400.0,57.4841,57.5861,57.4841,57.5861,2400.0
2014-10-01 15:00:00,90.31,90.33,90.16,90.28,5700.0,57.5606,57.5733,57.465,57.5415,5700.0
2014-10-01 15:30:00,90.27,90.47,90.21,90.29,38600.0,57.5351,57.6626,57.4968,57.5478,38600.0
2014-10-02 09:30:00,90.32,90.32,90.15,90.15,2800.0,57.5669,57.5669,57.4586,57.4586,2800.0
2014-10-02 10:00:00,90.14,90.14,89.97,90.0,5800.0,57.4522,57.4522,57.3439,57.363,5800.0
2014-10-02 10:30:00,89.98,90.13,89.97,89.98,7900.0,57.3502,57.4458,57.3439,57.3502,7900.0
2014-10-02 11:00:00,90.03,90.2,90.0,90.2,5200.0,57.3821,57.4905,57.363,57.4905,5200.0
2014-10-02 11:30:00,90.01,90.31,90.0,90.24,14600.0,57.3694,57.5606,57.363,57.516,14600.0
2014-10-02 12:00:00,90.19,90.19,90.05,90.11,12000.0,57.4841,57.4841,57.3949,57.4331,12000.0
2014-10-02 12:30:00,90.14,90.14,90.14,90.14,43400.0,57.4522,57.4522,57.4522,57.4522,43400.0
2014-10-02 13:00:00,90.09,90.14,90.08,90.09,6800.0,57.4204,57.4522,57.414,57.4204,6800.0
2014-10-02 13:30:00,90.09,90.14,90.06,90.1,7800.0,57.4204,57.4522,57.4012,57.4267,7800.0
2014-10-02 14:00:00,90.12,90.12,90.05,90.05,300.0,57.4395,57.4395,57.3949,57.3949,300.0
2014-10-02 14:30:00,90.05,90.05,90.05,90.05,0.0,57.3949,57.3949,57.3949,57.3949,0.0
2014-10-02 15:00:00,89.96,90.0,89.92,89.92,15100.0,57.3375,57.363,57.312,57.312,15100.0
2014-10-02 15:30:00,89.84,89.98,89.82,89.82,3600.0,57.261,57.3502,57.2483,57.2483,3600.0
2014-10-03 09:30:00,90.06,90.06,90.0,90.03,3600.0,57.4012,57.4012,57.363,57.3821,3600.0
2014-10-03 10:00:00,90.0,90.0,89.88,89.88,2200.0,57.363,57.363,57.2865,57.2865,2200.0
2014-10-03 10:30:00,89.95,89.99,89.88,89.96,3300.0,57.3311,57.3566,57.2865,57.3375,3300.0
2014-10-03 11:00:00,89.99,90.27,89.99,90.21,10500.0,57.3566,57.5351,57.3566,57.4968,10500.0
2014-10-03 11:30:00,90.22,90.25,90.14,90.25,3900.0,57.5032,57.5223,57.4522,57.5223,3900.0
2014-10-03 12:00:00,90.14,90.23,89.98,89.98,2000.0,57.4522,57.5096,57.3502,57.3502,2000.0
2014-10-03 12:30:00,90.09,90.28,90.09,90.19,1300.0,57.4204,57.5415,57.4204,57.4841,1300.0
2014-10-03 13:00:00,90.26,90.28,90.19,90.21,1700.0,57.5287,57.5415,57.4841,57.4968,1700.0
2014-10-03 13:30:00,90.27,90.45,90.25,90.42,46300.0,57.5351,57.6498,57.5223,57.6307,46300.0
2014-10-03 14:00:00,90.44,90.44,90.31,90.4,2300.0,57.6434,57.6434,57.5606,57.6179,2300.0
2014-10-03 14:30:00,90.3,90.37,90.3,90.37,700.0,57.5542,57.5988,57.5542,57.5988,700.0
2014-10-03 15:00:00,90.42,90.5,90.39,90.5,1100.0,57.6307,57.6817,57.6116,57.6817,1100.0
2014-10-03 15:30:00,90.51,90.54,90.31,90.48,3000.0,57.688,57.7072,57.5606,57.6689,3000.0
2014-10-06 09:30:00,90.32,90.35,90.3,90.31,31000.0,57.5669,57.5861,57.5542,57.5606,31000.0
2014-10-06 10:00:00,90.32,90.42,90.28,90.42,27600.0,57.5669,57.6307,57.5415,57.6307,27600.0
2014-10-06 10:30:00,90.42,90.42,90.42,90.42,0.0,57.6307,57.6307,57.6307,57.6307,0.0
2014-10-06 11:00:00,90.39,90.44,90.36,90.36,1700.0,57.6116,57.6434,57.5924,57.5924,1700.0
2014-10-06 11:30:00,90.4,90.47,90.37,90.46,8500.0,57.6179,57.6626,57.5988,57.6562,8500.0
2014-10-06 12:00:00,90.53,90.72,90.44,90.68,5900.0,57.7008,57.8219,57.6434,57.7964,5900.0
2014-10-06 12:30:00,90.62,90.64,90.62,90.64,1100.0,57.7582,57.7709,57.7582,57.7709,1100.0
2014-10-06 13:00:00,90.63,90.64,90.51,90.59,5600.0,57.7645,57.7709,57.688,57.739,5600.0
2014-10-06 13:30:00,90.5,90.56,90.47,90.47,1900.0,57.6817,57.7199,57.6626,57.6626,1900.0
2014-10-06 14:00:00,90.55,90.59,90.37,90.41,1700.0,57.7135,57.739,57.5988,57.6243,1700.0
2014-10-06 14:30:00,90.35,90.41,90.33,90.38,2900.0,57.5861,57.6243,57.5733,57.6052,2900.0
2014-10-06 15:00:00,90.38,90.48,90.36,90.39,1900.0,57.6052,57.6689,57.5924,57.6116,1900.0
2014-10-06 15:30:00,90.4,90.49,90.35,90.41,9600.0,57.6179,57.6753,57.5861,57.6243,9600.0
2014-10-07 09:30:00,90.78,90.83,90.6,90.83,8200.0,57.8601,57.892,57.7454,57.892,8200.0
2014-10-07 10:00:00,90.78,90.83,90.65,90.65,8100.0,57.8601,57.892,57.7773,57.7773,8100.0
2014-10-07 10:30:00,90.72,90.8,90.7,90.74,57000.0,57.8219,57.8729,57.8091,57.8346,57000.0
2014-10-07 11:00:00,90.73,90.87,90.71,90.86,23100.0,57.8283,57.9175,57.8155,57.9111,23100.0
2014-10-07 11:30:00,90.9,90.92,90.89,90.92,300.0,57.9366,57.9494,57.9302,57.9494,300.0
2014-10-07 12:00:00,90.94,90.98,90.74,90.79,8400.0,57.9621,57.9876,57.8346,57.8665,8400.0
2014-10-07 12:30:00,90.88,91.07,90.88,91.07,3700.0,57.9239,58.045,57.9239,58.045,3700.0
2014-10-07 13:00:00,90.99,91.09,90.99,91.06,1700.0,57.994,58.0577,57.994,58.0386,1700.0
2014-10-07 13:30:00,91.03,91.13,91.03,91.1,1000.0,58.0195,58.0832,58.0195,58.0641,1000.0
2014-10-07 14:00:00,91.13,91.27,91.06,91.13,8100.0,58.0832,58.1724,58.0386,58.0832,8100.0
2014-10-07 14:30:00,91.15,91.28,91.15,91.21,2500.0,58.096,58.1788,58.096,58.1342,2500.0
2014-10-07 15:00:00,91.24,91.24,91.19,91.22,2700.0,58.1533,58.1533,58.1215,58.1406,2700.0
2014-10-07 15:30:00,91.2,91.25,91.2,91.24,3300.0,58.1278,58.1597,58.1278,58.1533,3300.0
2014-10-08 09:30:00,91.52,91.52,91.26,91.32,24600.0,58.3318,58.3318,58.1661,58.2043,24600.0
2014-10-08 10:00:00,91.35,91.41,91.25,91.25,4000.0,58.2234,58.2617,58.1597,58.1597,4000.0
2014-10-08 10:30:00,91.2,91.26,91.19,91.21,2900.0,58.1278,58.1661,58.1215,58.1342,2900.0
2014-10-08 11:00:00,91.22,91.26,91.07,91.23,2500.0,58.1406,58.1661,58.045,58.147,2500.0
2014-10-08 11:30:00,91.19,91.19,91.06,91.06,1400.0,58.1215,58.1215,58.0386,58.0386,1400.0
2014-10-08 12:00:00,91.06,91.14,91.0,91.0,2200.0,58.0386,58.0896,58.0004,58.0004,2200.0
2014-10-08 12:30:00,91.0,91.07,90.96,90.96,1600.0,58.0004,58.045,57.9749,57.9749,1600.0
2014-10-08 13:00:00,90.97,90.97,90.78,90.82,12600.0,57.9812,57.9812,57.8601,57.8856,12600.0
2014-10-08 13:30:00,90.85,90.89,90.83,90.84,6300.0,57.9048,57.9302,57.892,57.8984,6300.0
2014-10-08 14:00:00,90.91,91.11,90.91,91.05,18000.0,57.943,58.0705,57.943,58.0322,18000.0
2014-10-08 14:30:00,91.09,91.44,91.09,91.38,22500.0,58.0577,58.2808,58.0577,58.2426,22500.0
2014-10-08 15:00:00,91.4,91.45,91.08,91.35,12700.0,58.2553,58.2872,58.0513,58.2234,12700.0
2014-10-08 15:30:00,91.34,91.62,91.34,91.6,6200.0,58.2171,58.3955,58.2171,58.3828,6200.0
2014-10-09 09:30:00,91.1,91.5,91.1,91.44,6600.0,58.0641,58.319,58.0641,58.2808,6600.0
2014-10-09 10:00:00,91.37,91.37,91.22,91.22,700.0,58.2362,58.2362,58.1406,58.1406,700.0
2014-10-09 10:30:00,91.21,91.32,91.12,91.22,4600.0,58.1342,58.2043,58.0768,58.1406,4600.0
2014-10-09 11:00:00,91.22,91.22,91.22,91.22,0.0,58.1406,58.1406,58.1406,58.1406,0.0
2014-10-09 11:30:00,91.09,91.22,91.09,91.15,16100.0,58.0577,58.1406,58.0577,58.096,16100.0
2014-10-09 12:00:00,91.05,91.14,91.05,91.08,900.0,58.0322,58.0896,58.0322,58.0513,900.0
2014-10-09 12:30:00,91.1,91.17,91.1,91.17,400.0,58.0641,58.1087,58.0641,58.1087,400.0
2014-10-09 13:00:00,91.18,91.43,91.18,91.37,1500.0,58.1151,58.2744,58.1151,58.2362,1500.0
2014-10-09 13:30:00,91.26,91.3,91.26,91.3,6200.0,58.1661,58.1916,58.1661,58.1916,6200.0
2014-10-09 14:00:00,91.12,91.27,91.12,91.13,1600.0,58.0768,58.1724,58.0768,58.0832,1600.0
2014-10-09 14:30:00,91.14,91.28,91.12,91.23,5200.0,58.0896,58.1788,58.0768,58.147,5200.0
2014-10-09 15:00:00,91.08,91.27,91.08,91.24,4400.0,58.0513,58.1724,58.0513,58.1533,4400.0
2014-10-09 15:30:00,91.24,91.31,91.06,91.21,9700.0,58.1533,58.1979,58.0386,58.1342,9700.0
2014-10-10 09:30:00,91.24,91.32,91.01,91.26,23500.0,58.1533,58.2043,58.0067,58.1661,23500.0
2014-10-10 10:00:00,91.13,91.31,91.13,91.2,3900.0,58.0832,58.1979,58.0832,58.1278,3900.0
2014-10-10 10:30:00,91.32,91.32,91.24,91.24,600.0,58.2043,58.2043,58.1533,58.1533,600.0
2014-10-10 11:00:00,91.14,91.25,91.14,91.18,2400.0,58.0896,58.1597,58.0896,58.1151,2400.0
2014-10-10 11:30:00,91.15,91.22,91.15,91.17,5900.0,58.096,58.1406,58.096,58.1087,5900.0
2014-10-10 12:00:00,91.17,91.22,91.14,91.14,28500.0,58.1087,58.1406,58.0896,58.0896,28500.0
2014-10-10 12:30:00,91.09,91.09,91.09,91.09,100.0,58.0577,58.0577,58.0577,58.0577,100.0
2014-10-10 13:00:00,91.16,91.21,91.16,91.21,600.0,58.1023,58.1342,58.1023,58.1342,600.0
2014-10-10 13:30:00,91.17,91.21,91.16,91.21,6600.0,58.1087,58.1342,58.1023,58.1342,6600.0
2014-10-10 14:00:00,91.17,91.29,91.16,91.28,17700.0,58.1087,58.1852,58.1023,58.1788,17700.0
2014-10-10 14:30:00,91.3,91.38,91.29,91.38,14500.0,58.1916,58.2426,58.1852,58.2426,14500.0
2014-10-10 15:00:00,91.35,91.38,91.34,91.38,1300.0,58.2234,58.2426,58.2171,58.2426,1300.0
2014-10-10 15:30:00,91.35,91.37,91.33,91.33,4600.0,58.2234,58.2362,58.2107,58.2107,4600.0
2014-10-13 09:30:00,91.38,91.49,91.34,91.49,5900.0,58.2426,58.3127,58.2171,58.3127,5900.0
2014-10-13 10:00:00,91.49,91.62,91.49,91.6,10400.0,58.3127,58.3955,58.3127,58.3828,10400.0
2014-10-13 10:30:00,91.6,91.9,91.6,91.88,9700.0,58.3828,58.574,58.3828,58.5612,9700.0
2014-10-13 11:00:00,91.85,91.91,91.76,91.76,10700.0,58.5421,58.5804,58.4848,58.4848,10700.0
2014-10-13 11:30:00,91.71,91.74,91.6,91.6,9200.0,58.4529,58.472,58.3828,58.3828,9200.0
2014-10-13 12:00:00,91.6,91.66,91.56,91.66,500.0,58.3828,58.421,58.3573,58.421,500.0
2014-10-13 12:30:00,91.57,91.57,91.57,91.57,300.0,58.3637,58.3637,58.3637,58.3637,300.0
2014-10-13 13:00:00,91.56,91.65,91.56,91.61,3300.0,58.3573,58.4146,58.3573,58.3892,3300.0
2014-10-13 13:30:00,91.56,91.56,91.54,91.54,1600.0,58.3573,58.3573,58.3445,58.3445,1600.0
2014-10-13 14:00:00,91.49,91.59,91.44,91.49,1400.0,58.3127,58.3764,58.2808,58.3127,1400.0
2014-10-13 14:30:00,91.67,91.67,91.45,91.45,3700.0,58.4274,58.4274,58.2872,58.2872,3700.0
2014-10-13 15:00:00,91.49,91.51,91.48,91.5,15800.0,58.3127,58.3254,58.3063,58.319,15800.0
2014-10-13 15:30:00,91.54,91.73,91.54,91.73,4600.0,58.3445,58.4656,58.3445,58.4656,4600.0
2014-10-14 09:30:00,91.92,92.0,91.42,91.75,22900.0,58.5867,58.6377,58.2681,58.4784,22900.0
2014-10-14 10:00:00,91.8,91.89,91.67,91.79,10300.0,58.5103,58.5676,58.4274,58.5039,10300.0
2014-10-14 10:30:00,91.79,91.79,91.79,91.79,0.0,58.5039,58.5039,58.5039,58.5039,0.0
2014-10-14 11:00:00,91.78,91.93,91.77,91.83,14600.0,58.4975,58.5931,58.4911,58.5294,14600.0
2014-10-14 11:30:00,91.83,91.94,91.78,91.85,16800.0,58.5294,58.5995,58.4975,58.5421,16800.0
2014-10-14 12:00:00,91.76,91.84,91.74,91.79,9900.0,58.4848,58.5357,58.472,58.5039,9900.0
2014-10-14 12:30:00,91.72,91.86,91.71,91.73,42300.0,58.4593,58.5485,58.4529,58.4656,42300.0
2014-10-14 13:00:00,91.74,91.81,91.73,91.78,41000.0,58.472,58.5166,58.4656,58.4975,41000.0
2014-10-14 13:30:00,91.77,91.78,91.67,91.67,29400.0,58.4911,58.4975,58.4274,58.4274,29400.0
2014-10-14 14:00:00,91.67,91.93,91.67,91.9,6300.0,58.4274,58.5931,58.4274,58.574,6300.0
2014-10-14 14:30:00,91.98,91.98,91.78,91.78,300.0,58.625,58.625,58.4975,58.4975,300.0
2014-10-14 15:00:00,91.8,92.0,91.79,92.0,8400.0,58.5103,58.6377,58.5039,58.6377,8400.0
2014-10-14 15:30:00,92.04,92.1,91.87,92.0,3000.0,58.6632,58.7015,58.5549,58.6377,3000.0
2014-10-15 09:30:00,93.21,95.07,93.04,93.59,95700.0,59.4089,60.5944,59.3006,59.6511,95700.0
2014-10-15 10:00:00,93.59,93.8,93.05,93.05,21800.0,59.6511,59.785,59.307,59.307,21800.0
2014-10-15 10:30:00,93.53,93.55,93.0,93.49,37700.0,59.6129,59.6256,59.2751,59.5874,37700.0
2014-10-15 11:00:00,93.25,93.5,93.0,93.15,26600.0,59.4344,59.5938,59.2751,59.3707,26600.0
2014-10-15 11:30:00,93.02,93.5,93.02,93.49,57100.0,59.2878,59.5938,59.2878,59.5874,57100.0
2014-10-15 12:00:00,93.37,93.6,93.36,93.44,24100.0,59.5109,59.6575,59.5045,59.5555,24100.0
2014-10-15 12:30:00,93.46,93.6,93.36,93.58,24600.0,59.5683,59.6575,59.5045,59.6448,24600.0
2014-10-15 13:00:00,93.55,93.6,93.21,93.5,14900.0,59.6256,59.6575,59.4089,59.5938,14900.0
2014-10-15 13:30:00,93.6,93.6,93.09,93.2,16000.0,59.6575,59.6575,59.3325,59.4026,16000.0
2014-10-15 14:00:00,93.2,93.34,93.0,93.05,23400.0,59.4026,59.4918,59.2751,59.307,23400.0
2014-10-15 14:30:00,92.79,92.86,92.62,92.64,13000.0,59.1412,59.1859,59.0329,59.0456,13000.0
2014-10-15 15:00:00,92.62,92.65,91.96,92.25,13900.0,59.0329,59.052,58.6122,58.7971,13900.0
2014-10-15 15:30:00,91.83,92.46,91.83,92.45,14600.0,58.5294,58.9309,58.5294,58.9245,14600.0
2014-10-16 09:30:00,93.04,93.04,92.5,92.56,5600.0,59.3006,59.3006,58.9564,58.9946,5600.0
2014-10-16 10:00:00,92.5,92.5,92.23,92.46,23500.0,58.9564,58.9564,58.7843,58.9309,23500.0
2014-10-16 10:30:00,92.41,92.42,92.05,92.07,28900.0,58.899,58.9054,58.6696,58.6823,28900.0
2014-10-16 11:00:00,92.2,92.3,91.96,91.96,3400.0,58.7652,58.8289,58.6122,58.6122,3400.0
2014-10-16 11:30:00,91.99,92.13,91.87,91.94,7100.0,58.6314,58.7206,58.5549,58.5995,7100.0
2014-10-16 12:00:00,91.9,92.05,91.85,91.85,7000.0,58.574,58.6696,58.5421,58.5421,7000.0
2014-10-16 12:30:00,91.85,91.91,91.85,91.85,1800.0,58.5421,58.5804,58.5421,58.5421,1800.0
2014-10-16 13:00:00,91.85,91.86,91.69,91.86,14800.0,58.5421,58.5485,58.4401,58.5485,14800.0
2014-10-16 13:30:00,91.86,92.02,91.77,92.0,13100.0,58.5485,58.6505,58.4911,58.6377,13100.0
2014-10-16 14:00:00,91.99,92.05,91.9,92.05,62000.0,58.6314,58.6696,58.574,58.6696,62000.0
2014-10-16 14:30:00,91.98,92.1,91.87,92.1,29700.0,58.625,58.7015,58.5549,58.7015,29700.0
2014-10-16 15:00:00,92.0,92.1,91.94,92.0,12400.0,58.6377,58.7015,58.5995,58.6377,12400.0
2014-10-16 15:30:00,92.0,92.01,91.51,91.57,118900.0,58.6377,58.6441,58.3254,58.3637,118900.0
2014-10-17 09:30:00,91.86,91.86,91.5,91.58,4000.0,58.5485,58.5485,58.319,58.37,4000.0
2014-10-17 10:00:00,91.51,91.57,91.43,91.5,2200.0,58.3254,58.3637,58.2744,58.319,2200.0
2014-10-17 10:30:00,91.51,91.56,91.43,91.51,7200.0,58.3254,58.3573,58.2744,58.3254,7200.0
2014-10-17 11:00:00,91.54,91.58,91.35,91.38,11300.0,58.3445,58.37,58.2234,58.2426,11300.0
2014-10-17 11:30:00,91.38,91.57,91.38,91.55,5400.0,58.2426,58.3637,58.2426,58.3509,5400.0
2014-10-17 12:00:00,91.5,91.66,91.5,91.66,5100.0,58.319,58.421,58.319,58.421,5100.0
2014-10-17 12:30:00,91.65,91.72,91.58,91.72,5200.0,58.4146,58.4593,58.37,58.4593,5200.0
2014-10-17 13:00:00,91.74,91.82,91.64,91.82,5700.0,58.472,58.523,58.4083,58.523,5700.0
2014-10-17 13:30:00,91.8,91.8,91.65,91.65,700.0,58.5103,58.5103,58.4146,58.4146,700.0
2014-10-17 14:00:00,91.62,91.82,91.62,91.75,10200.0,58.3955,58.523,58.3955,58.4784,10200.0
2014-10-17 14:30:00,91.64,91.69,91.64,91.67,1200.0,58.4083,58.4401,58.4083,58.4274,1200.0
2014-10-17 15:00:00,91.61,91.62,91.49,91.6,3300.0,58.3892,58.3955,58.3127,58.3828,3300.0
2014-10-17 15:30:00,91.53,91.61,91.42,91.53,11400.0,58.3382,58.3892,58.2681,58.3382,11400.0
2014-10-20 09:30:00,91.84,92.0,91.75,91.96,7900.0,58.5357,58.6377,58.4784,58.6122,7900.0
2014-10-20 10:00:00,91.85,91.94,91.85,91.91,5100.0,58.5421,58.5995,58.5421,58.5804,5100.0
2014-10-20 10:30:00,91.9,91.95,91.85,91.95,5400.0,58.574,58.6059,58.5421,58.6059,5400.0
2014-10-20 11:00:00,91.94,91.95,91.86,91.95,4500.0,58.5995,58.6059,58.5485,58.6059,4500.0
2014-10-20 11:30:00,91.95,91.95,91.88,91.9,3500.0,58.6059,58.6059,58.5612,58.574,3500.0
2014-10-20 12:00:00,91.88,91.92,91.86,91.88,3100.0,58.5612,58.5867,58.5485,58.5612,3100.0
2014-10-20 12:30:00,91.93,92.05,91.93,92.0,2100.0,58.5931,58.6696,58.5931,58.6377,2100.0
2014-10-20 13:00:00,92.04,92.04,91.92,91.92,1100.0,58.6632,58.6632,58.5867,58.5867,1100.0
2014-10-20 13:30:00,91.91,92.04,91.87,92.04,3100.0,58.5804,58.6632,58.5549,58.6632,3100.0
2014-10-20 14:00:00,92.02,92.04,91.88,92.0,3100.0,58.6505,58.6632,58.5612,58.6377,3100.0
2014-10-20 14:30:00,92.0,92.0,92.0,92.0,1200.0,58.6377,58.6377,58.6377,58.6377,1200.0
2014-10-20 15:00:00,91.98,91.99,91.89,91.96,2200.0,58.625,58.6314,58.5676,58.6122,2200.0
2014-10-20 15:30:00,91.97,92.0,91.94,92.0,6900.0,58.6186,58.6377,58.5995,58.6377,6900.0
2014-10-21 09:30:00,91.89,91.91,91.67,91.88,3400.0,58.5676,58.5804,58.4274,58.5612,3400.0
2014-10-21 10:00:00,91.83,91.9,91.79,91.79,700.0,58.5294,58.574,58.5039,58.5039,700.0
2014-10-21 10:30:00,91.8,91.81,91.74,91.78,4300.0,58.5103,58.5166,58.472,58.4975,4300.0
2014-10-21 11:00:00,91.81,91.81,91.76,91.79,1500.0,58.5166,58.5166,58.4848,58.5039,1500.0
2014-10-21 11:30:00,91.8,91.88,91.78,91.88,1300.0,58.5103,58.5612,58.4975,58.5612,1300.0
2014-10-21 12:00:00,91.87,91.97,91.86,91.97,13700.0,58.5549,58.6186,58.5485,58.6186,13700.0
2014-10-21 12:30:00,91.97,92.0,91.89,91.92,11600.0,58.6186,58.6377,58.5676,58.5867,11600.0
2014-10-21 13:00:00,91.9,91.9,91.8,91.8,300.0,58.574,58.574,58.5103,58.5103,300.0
2014-10-21 13:30:00,91.88,91.88,91.88,91.88,100.0,58.5612,58.5612,58.5612,58.5612,100.0
2014-10-21 14:00:00,91.87,91.89,91.83,91.83,5700.0,58.5549,58.5676,58.5294,58.5294,5700.0
2014-10-21 14:30:00,91.82,91.92,91.82,91.92,2500.0,58.523,58.5867,58.523,58.5867,2500.0
2014-10-21 15:00:00,91.92,91.92,91.81,91.84,1000.0,58.5867,58.5867,58.5166,58.5357,1000.0
2014-10-21 15:30:00,91.81,91.85,91.66,91.67,13500.0,58.5166,58.5421,58.421,58.4274,13500.0
2014-10-22 09:30:00,91.56,91.59,91.43,91.44,8500.0,58.3573,58.3764,58.2744,58.2808,8500.0
2014-10-22 10:00:00,91.45,91.58,91.4,91.49,27800.0,58.2872,58.37,58.2553,58.3127,27800.0
2014-10-22 10:30:00,91.55,91.72,91.55,91.72,15700.0,58.3509,58.4593,58.3509,58.4593,15700.0
2014-10-22 11:00:00,91.73,91.73,91.65,91.65,1300.0,58.4656,58.4656,58.4146,58.4146,1300.0
2014-10-22 11:30:00,91.51,91.57,91.4,91.52,12900.0,58.3254,58.3637,58.2553,58.3318,12900.0
2014-10-22 12:00:00,91.48,91.58,91.42,91.58,2700.0,58.3063,58.37,58.2681,58.37,2700.0
2014-10-22 12:30:00,91.48,91.63,91.48,91.63,600.0,58.3063,58.4019,58.3063,58.4019,600.0
2014-10-22 13:00:00,91.55,91.57,91.51,91.57,500.0,58.3509,58.3637,58.3254,58.3637,500.0
2014-10-22 13:30:00,91.6,91.66,91.57,91.65,19400.0,58.3828,58.421,58.3637,58.4146,19400.0
2014-10-22 14:00:00,91.64,91.64,91.5,91.52,3900.0,58.4083,58.4083,58.319,58.3318,3900.0
2014-10-22 14:30:00,91.56,91.78,91.56,91.78,1400.0,58.3573,58.4975,58.3573,58.4975,1400.0
2014-10-22 15:00:00,91.75,91.75,91.46,91.46,3600.0,58.4784,58.4784,58.2935,58.2935,3600.0
2014-10-22 15:30:00,91.49,91.59,91.44,91.59,5900.0,58.3127,58.3764,58.2808,58.3764,5900.0
2014-10-23 09:30:00,91.79,91.79,91.32,91.35,15000.0,58.5039,58.5039,58.2043,58.2234,15000.0
2014-10-23 10:00:00,91.32,91.34,91.25,91.25,14900.0,58.2043,58.2171,58.1597,58.1597,14900.0
2014-10-23 10:30:00,91.26,91.26,91.05,91.12,2800.0,58.1661,58.1661,58.0322,58.0768,2800.0
2014-10-23 11:00:00,91.12,91.2,91.12,91.14,3400.0,58.0768,58.1278,58.0768,58.0896,3400.0
2014-10-23 11:30:00,91.2,91.2,91.06,91.11,3800.0,58.1278,58.1278,58.0386,58.0705,3800.0
2014-10-23 12:00:00,91.08,91.08,90.93,90.93,5700.0,58.0513,58.0513,57.9557,57.9557,5700.0
2014-10-23 12:30:00,90.9,91.09,90.85,91.01,8700.0,57.9366,58.0577,57.9048,58.0067,8700.0
2014-10-23 13:00:00,90.96,91.03,90.89,90.98,1600.0,57.9749,58.0195,57.9302,57.9876,1600.0
2014-10-23 13:30:00,90.95,91.04,90.86,91.04,1800.0,57.9685,58.0259,57.9111,58.0259,1800.0
2014-10-23 14:00:00,91.05,91.06,90.98,91.02,3100.0,58.0322,58.0386,57.9876,58.0131,3100.0
2014-10-23 14:30:00,91.04,91.26,90.96,91.11,29300.0,58.0259,58.1661,57.9749,58.0705,29300.0
2014-10-23 15:00:00,91.09,91.22,91.08,91.11,2100.0,58.0577,58.1406,58.0513,58.0705,2100.0
2014-10-23 15:30:00,91.04,91.13,91.0,91.1,11700.0,58.0259,58.0832,58.0004,58.0641,11700.0
2014-10-24 09:30:00,91.36,91.51,91.36,91.46,5500.0,58.2298,58.3254,58.2298,58.2935,5500.0
2014-10-24 10:00:00,91.4,91.57,91.4,91.57,3900.0,58.2553,58.3637,58.2553,58.3637,3900.0
2014-10-24 10:30:00,91.59,91.59,91.36,91.36,3500.0,58.3764,58.3764,58.2298,58.2298,3500.0
2014-10-24 11:00:00,91.32,91.33,91.24,91.26,10800.0,58.2043,58.2107,58.1533,58.1661,10800.0
2014-10-24 11:30:00,91.33,91.33,91.2,91.25,4500.0,58.2107,58.2107,58.1278,58.1597,4500.0
2014-10-24 12:00:00,91.27,91.27,91.26,91.26,200.0,58.1724,58.1724,58.1661,58.1661,200.0
2014-10-24 12:30:00,91.35,91.37,91.26,91.31,4000.0,58.2234,58.2362,58.1661,58.1979,4000.0
2014-10-24 13:00:00,91.29,91.38,91.28,91.38,2100.0,58.1852,58.2426,58.1788,58.2426,2100.0
2014-10-24 13:30:00,91.36,91.39,91.31,91.34,13700.0,58.2298,58.2489,58.1979,58.2171,13700.0
2014-10-24 14:00:00,91.34,91.39,91.28,91.34,13800.0,58.2171,58.2489,58.1788,58.2171,13800.0
2014-10-24 14:30:00,91.31,91.33,91.17,91.2,15500.0,58.1979,58.2107,58.1087,58.1278,15500.0
2014-10-24 15:00:00,91.23,91.27,91.1,91.27,24900.0,58.147,58.1724,58.0641,58.1724,24900.0
2014-10-24 15:30:00,91.24,91.36,91.22,91.35,40000.0,58.1533,58.2298,58.1406,58.2234,40000.0
2014-10-27 09:30:00,91.37,91.53,91.25,91.53,6100.0,58.2362,58.3382,58.1597,58.3382,6100.0
2014-10-27 10:00:00,91.4,91.57,91.4,91.57,300.0,58.2553,58.3637,58.2553,58.3637,300.0
2014-10-27 10:30:00,91.3,91.36,91.29,91.36,11100.0,58.1916,58.2298,58.1852,58.2298,11100.0
2014-10-27 11:00:00,91.48,91.51,91.4,91.47,500.0,58.3063,58.3254,58.2553,58.2999,500.0
2014-10-27 11:30:00,91.49,91.49,91.49,91.49,200.0,58.3127,58.3127,58.3127,58.3127,200.0
2014-10-27 12:00:00,91.5,91.5,91.31,91.36,16400.0,58.319,58.319,58.1979,58.2298,16400.0
2014-10-27 12:30:00,91.29,91.35,91.24,91.35,1100.0,58.1852,58.2234,58.1533,58.2234,1100.0
2014-10-27 13:00:00,91.24,91.24,91.2,91.2,800.0,58.1533,58.1533,58.1278,58.1278,800.0
2014-10-27 13:30:00,91.29,91.29,91.23,91.27,500.0,58.1852,58.1852,58.147,58.1724,500.0
2014-10-27 14:00:00,91.31,91.32,91.3,91.3,3800.0,58.1979,58.2043,58.1916,58.1916,3800.0
2014-10-27 14:30:00,91.33,91.33,91.24,91.24,5500.0,58.2107,58.2107,58.1533,58.1533,5500.0
2014-10-27 15:00:00,91.29,91.31,91.28,91.31,500.0,58.1852,58.1979,58.1788,58.1979,500.0
2014-10-27 15:30:00,91.31,91.36,91.28,91.36,4700.0,58.1979,58.2298,58.1788,58.2298,4700.0
2014-10-28 09:30:00,91.4,91.4,91.1,91.1,6500.0,58.2553,58.2553,58.0641,58.0641,6500.0
2014-10-28 10:00:00,91.02,91.18,90.95,91.09,11100.0,58.0131,58.1151,57.9685,58.0577,11100.0
2014-10-28 10:30:00,91.07,91.2,91.07,91.13,10200.0,58.045,58.1278,58.045,58.0832,10200.0
2014-10-28 11:00:00,91.12,91.26,90.97,91.07,15600.0,58.0768,58.1661,57.9812,58.045,15600.0
2014-10-28 11:30:00,91.09,91.09,90.97,91.05,13300.0,58.0577,58.0577,57.9812,58.0322,13300.0
2014-10-28 12:00:00,91.04,91.2,90.95,91.02,44000.0,58.0259,58.1278,57.9685,58.0131,44000.0
2014-10-28 12:30:00,91.02,91.09,90.88,91.09,22700.0,58.0131,58.0577,57.9239,58.0577,22700.0
2014-10-28 13:00:00,90.95,91.09,90.93,91.05,7500.0,57.9685,58.0577,57.9557,58.0322,7500.0
2014-10-28 13:30:00,91.07,91.21,91.04,91.21,2400.0,58.045,58.1342,58.0259,58.1342,2400.0
2014-10-28 14:00:00,91.2,91.21,90.98,91.17,13300.0,58.1278,58.1342,57.9876,58.1087,13300.0
2014-10-28 14:30:00,91.18,91.2,91.14,91.14,1300.0,58.1151,58.1278,58.0896,58.0896,1300.0
2014-10-28 15:00:00,91.14,91.16,90.99,91.15,6200.0,58.0896,58.1023,57.994,58.096,6200.0
2014-10-28 15:30:00,91.13,91.15,91.0,91.02,55600.0,58.0832,58.096,58.0004,58.0131,55600.0
2014-10-29 09:30:00,90.89,91.07,90.74,90.85,6600.0,57.9302,58.045,57.8346,57.9048,6600.0
2014-10-29 10:00:00,90.84,90.93,90.84,90.92,3800.0,57.8984,57.9557,57.8984,57.9494,3800.0
2014-10-29 10:30:00,90.92,90.95,90.86,90.9,24000.0,57.9494,57.9685,57.9111,57.9366,24000.0
2014-10-29 11:00:00,90.9,90.98,90.85,90.95,37400.0,57.9366,57.9876,57.9048,57.9685,37400.0
2014-10-29 11:30:00,90.96,90.96,90.85,90.86,30100.0,57.9749,57.9749,57.9048,57.9111,30100.0
2014-10-29 12:00:00,90.91,90.96,90.85,90.93,6100.0,57.943,57.9749,57.9048,57.9557,6100.0
2014-10-29 12:30:00,90.91,90.91,90.85,90.86,2500.0,57.943,57.943,57.9048,57.9111,2500.0
2014-10-29 13:00:00,90.87,90.91,90.84,90.9,2700.0,57.9175,57.943,57.8984,57.9366,2700.0
2014-10-29 13:30:00,90.9,91.01,90.89,91.01,5100.0,57.9366,58.0067,57.9302,58.0067,5100.0
2014-10-29 14:00:00,90.82,91.08,90.8,91.03,7500.0,57.8856,58.0513,57.8729,58.0195,7500.0
2014-10-29 14:30:00,91.01,91.29,91.01,91.29,9400.0,58.0067,58.1852,58.0067,58.1852,9400.0
2014-10-29 15:00:00,91.29,91.47,91.13,91.18,21200.0,58.1852,58.2999,58.0832,58.1151,21200.0
2014-10-29 15:30:00,91.19,91.34,91.1,91.34,7200.0,58.1215,58.2171,58.0641,58.2171,7200.0
2014-10-30 09:30:00,91.62,91.8,91.62,91.64,2300.0,58.3955,58.5103,58.3955,58.4083,2300.0
2014-10-30 10:00:00,91.61,91.61,91.5,91.51,2500.0,58.3892,58.3892,58.319,58.3254,2500.0
2014-10-30 10:30:00,91.59,91.59,91.5,91.55,1700.0,58.3764,58.3764,58.319,58.3509,1700.0
2014-10-30 11:00:00,91.53,91.53,91.3,91.44,9300.0,58.3382,58.3382,58.1916,58.2808,9300.0
2014-10-30 11:30:00,91.52,91.52,91.35,91.35,1300.0,58.3318,58.3318,58.2234,58.2234,1300.0
2014-10-30 12:00:00,91.43,91.43,91.43,91.43,200.0,58.2744,58.2744,58.2744,58.2744,200.0
2014-10-30 12:30:00,91.31,91.39,91.3,91.32,1100.0,58.1979,58.2489,58.1916,58.2043,1100.0
2014-10-30 13:00:00,91.34,91.41,91.25,91.41,700.0,58.2171,58.2617,58.1597,58.2617,700.0
2014-10-30 13:30:00,91.37,91.46,91.2,91.38,3300.0,58.2362,58.2935,58.1278,58.2426,3300.0
2014-10-30 14:00:00,91.3,91.31,91.2,91.24,1700.0,58.1916,58.1979,58.1278,58.1533,1700.0
2014-10-30 14:30:00,91.3,91.3,91.21,91.24,3600.0,58.1916,58.1916,58.1342,58.1533,3600.0
2014-10-30 15:00:00,91.24,91.3,91.11,91.11,10900.0,58.1533,58.1916,58.0705,58.0705,10900.0
2014-10-30 15:30:00,91.14,91.26,91.13,91.22,48300.0,58.0896,58.1661,58.0832,58.1406,48300.0
2014-10-31 09:30:00,91.3,91.3,91.0,91.22,13800.0,58.1916,58.1916,58.0004,58.1406,13800.0
2014-10-31 10:00:00,91.26,91.26,91.2,91.2,5100.0,58.1661,58.1661,58.1278,58.1278,5100.0
2014-10-31 10:30:00,91.2,91.22,91.08,91.08,4000.0,58.1278,58.1406,58.0513,58.0513,4000.0
2014-10-31 11:00:00,91.03,91.09,90.99,90.99,2100.0,58.0195,58.0577,57.994,57.994,2100.0
2014-10-31 11:30:00,90.99,91.13,90.99,91.06,7500.0,57.994,58.0832,57.994,58.0386,7500.0
2014-10-31 12:00:00,90.99,91.15,90.99,91.15,1000.0,57.994,58.096,57.994,58.096,1000.0
2014-10-31 12:30:00,91.12,91.12,91.12,91.12,100.0,58.0768,58.0768,58.0768,58.0768,100.0
2014-10-31 13:00:00,91.14,91.36,91.14,91.27,2700.0,58.0896,58.2298,58.0896,58.1724,2700.0
2014-10-31 13:30:00,91.3,91.43,91.29,91.43,500.0,58.1916,58.2744,58.1852,58.2744,500.0
2014-10-31 14:00:00,91.4,91.47,91.4,91.44,2200.0,58.2553,58.2999,58.2553,58.2808,2200.0
2014-10-31 14:30:00,91.44,91.44,91.22,91.22,400.0,58.2808,58.2808,58.1406,58.1406,400.0
2014-10-31 15:00:00,91.32,91.32,91.18,91.18,800.0,58.2043,58.2043,58.1151,58.1151,800.0
2014-10-31 15:30:00,91.18,91.29,91.14,91.17,2500.0,58.1151,58.1852,58.0896,58.1087,2500.0
2014-11-03 09:30:00,90.99,90.99,90.58,90.73,32600.0,58.2033,58.2033,57.9411,58.037,32600.0
2014-11-03 10:00:00,90.64,90.8,90.5,90.63,27900.0,57.9794,58.0818,57.8899,57.973,27900.0
2014-11-03 10:30:00,90.59,90.59,90.21,90.38,4700.0,57.9474,57.9474,57.7044,57.8131,4700.0
2014-11-03 11:00:00,90.27,90.35,90.18,90.33,5000.0,57.7428,57.7939,57.6852,57.7811,5000.0
2014-11-03 11:30:00,90.33,90.48,90.31,90.48,4500.0,57.7811,57.8771,57.7683,57.8771,4500.0
2014-11-03 12:00:00,90.47,90.58,90.47,90.58,2200.0,57.8707,57.9411,57.8707,57.9411,2200.0
2014-11-03 12:30:00,90.56,90.56,90.48,90.48,6500.0,57.9283,57.9283,57.8771,57.8771,6500.0
2014-11-03 13:00:00,90.54,90.54,90.45,90.5,900.0,57.9155,57.9155,57.8579,57.8899,900.0
2014-11-03 13:30:00,90.46,90.5,90.46,90.47,1900.0,57.8643,57.8899,57.8643,57.8707,1900.0
2014-11-03 14:00:00,90.52,90.59,90.51,90.59,3600.0,57.9027,57.9474,57.8963,57.9474,3600.0
2014-11-03 14:30:00,90.57,90.71,90.57,90.63,3900.0,57.9347,58.0242,57.9347,57.973,3900.0
2014-11-03 15:00:00,90.64,90.64,90.54,90.54,1600.0,57.9794,57.9794,57.9155,57.9155,1600.0
2014-11-03 15:30:00,90.56,90.68,90.56,90.66,1100.0,57.9283,58.005,57.9283,57.9922,1100.0
2014-11-04 09:30:00,90.81,90.84,90.73,90.76,3600.0,58.0882,58.1074,58.037,58.0562,3600.0
2014-11-04 10:00:00,90.8,90.93,90.79,90.9,29000.0,58.0818,58.1649,58.0754,58.1457,29000.0
2014-11-04 10:30:00,90.77,91.11,90.77,91.09,13100.0,58.0626,58.2801,58.0626,58.2673,13100.0
2014-11-04 11:00:00,90.94,91.06,90.93,91.06,9500.0,58.1713,58.2481,58.1649,58.2481,9500.0
2014-11-04 11:30:00,90.97,91.07,90.97,90.98,3800.0,58.1905,58.2545,58.1905,58.1969,3800.0
2014-11-04 12:00:00,91.04,91.12,90.95,91.09,12400.0,58.2353,58.2865,58.1777,58.2673,12400.0
2014-11-04 12:30:00,91.12,91.23,91.12,91.18,9600.0,58.2865,58.3568,58.2865,58.3249,9600.0
2014-11-04 13:00:00,91.12,91.23,91.04,91.17,8200.0,58.2865,58.3568,58.2353,58.3185,8200.0
2014-11-04 13:30:00,91.17,91.2,91.12,91.15,1300.0,58.3185,58.3376,58.2865,58.3057,1300.0
2014-11-04 14:00:00,91.09,91.15,90.9,90.91,2700.0,58.2673,58.3057,58.1457,58.1521,2700.0
2014-11-04 14:30:00,91.02,91.02,90.8,90.8,1200.0,58.2225,58.2225,58.0818,58.0818,1200.0
2014-11-04 15:00:00,90.94,91.08,90.9,91.08,500.0,58.1713,58.2609,58.1457,58.2609,500.0
2014-11-04 15:30:00,90.94,90.94,90.77,90.77,500.0,58.1713,58.1713,58.0626,58.0626,500.0
2014-11-05 09:30:00,90.65,90.7,90.5,90.53,6600.0,57.9858,58.0178,57.8899,57.9091,6600.0
2014-11-05 10:00:00,90.58,90.58,90.53,90.55,4200.0,57.9411,57.9411,57.9091,57.9219,4200.0
2014-11-05 10:30:00,90.6,90.71,90.59,90.71,42300.0,57.9538,58.0242,57.9474,58.0242,42300.0
2014-11-05 11:00:00,90.67,90.67,90.53,90.56,4200.0,57.9986,57.9986,57.9091,57.9283,4200.0
2014-11-05 11:30:00,90.62,90.64,90.53,90.53,11300.0,57.9666,57.9794,57.9091,57.9091,11300.0
2014-11-05 12:00:00,90.54,90.6,90.52,90.59,3700.0,57.9155,57.9538,57.9027,57.9474,3700.0
2014-11-05 12:30:00,90.61,90.62,90.55,90.59,11600.0,57.9602,57.9666,57.9219,57.9474,11600.0
2014-11-05 13:00:00,90.59,90.61,90.56,90.61,3500.0,57.9474,57.9602,57.9283,57.9602,3500.0
2014-11-05 13:30:00,90.63,90.65,90.57,90.65,8100.0,57.973,57.9858,57.9347,57.9858,8100.0
2014-11-05 14:00:00,90.58,90.7,90.58,90.7,1200.0,57.9411,58.0178,57.9411,58.0178,1200.0
2014-11-05 14:30:00,90.67,90.78,90.63,90.67,11900.0,57.9986,58.069,57.973,57.9986,11900.0
2014-11-05 15:00:00,90.78,90.86,90.56,90.82,13900.0,58.069,58.1202,57.9283,58.0946,13900.0
2014-11-05 15:30:00,90.84,90.87,90.69,90.77,22100.0,58.1074,58.1266,58.0114,58.0626,22100.0
2014-11-06 09:30:00,90.43,90.6,90.43,90.55,4300.0,57.8451,57.9538,57.8451,57.9219,4300.0
2014-11-06 10:00:00,90.58,90.7,90.58,90.64,8200.0,57.9411,58.0178,57.9411,57.9794,8200.0
2014-11-06 10:30:00,90.66,90.66,90.53,90.58,17900.0,57.9922,57.9922,57.9091,57.9411,17900.0
2014-11-06 11:00:00,90.64,90.64,90.55,90.6,5200.0,57.9794,57.9794,57.9219,57.9538,5200.0
2014-11-06 11:30:00,90.6,90.61,90.54,90.57,77800.0,57.9538,57.9602,57.9155,57.9347,77800.0
2014-11-06 12:00:00,90.55,90.62,90.51,90.59,5100.0,57.9219,57.9666,57.8963,57.9474,5100.0
2014-11-06 12:30:00,90.55,90.57,90.51,90.52,6100.0,57.9219,57.9347,57.8963,57.9027,6100.0
2014-11-06 13:00:00,90.54,90.6,90.44,90.57,7400.0,57.9155,57.9538,57.8515,57.9347,7400.0
2014-11-06 13:30:00,90.56,90.59,90.47,90.47,15000.0,57.9283,57.9474,57.8707,57.8707,15000.0
2014-11-06 14:00:00,90.46,90.54,90.4,90.48,27600.0,57.8643,57.9155,57.8259,57.8771,27600.0
2014-11-06 14:30:00,90.49,90.57,90.4,90.48,17300.0,57.8835,57.9347,57.8259,57.8771,17300.0
2014-11-06 15:00:00,90.47,90.49,90.4,90.43,14200.0,57.8707,57.8835,57.8259,57.8451,14200.0
2014-11-06 15:30:00,90.4,90.49,90.18,90.28,39600.0,57.8259,57.8835,57.6852,57.7492,39600.0
2014-11-07 09:30:00,90.53,90.57,90.33,90.33,12100.0,57.9091,57.9347,57.7811,57.7811,12100.0
2014-11-07 10:00:00,90.32,90.6,90.32,90.46,12100.0,57.7747,57.9538,57.7747,57.8643,12100.0
2014-11-07 10:30:00,90.48,90.67,90.45,90.5,25000.0,57.8771,57.9986,57.8579,57.8899,25000.0
2014-11-07 11:00:00,90.5,90.6,90.5,90.58,10700.0,57.8899,57.9538,57.8899,57.9411,10700.0
2014-11-07 11:30:00,90.63,90.67,90.51,90.59,30300.0,57.973,57.9986,57.8963,57.9474,30300.0
2014-11-07 12:00:00,90.61,90.92,90.61,90.92,2000.0,57.9602,58.1585,57.9602,58.1585,2000.0
2014-11-07 12:30:00,90.84,90.84,90.47,90.63,5700.0,58.1074,58.1074,57.8707,57.973,5700.0
2014-11-07 13:00:00,90.58,90.76,90.56,90.71,4700.0,57.9411,58.0562,57.9283,58.0242,4700.0
2014-11-07 13:30:00,90.71,90.77,90.71,90.77,1400.0,58.0242,58.0626,58.0242,58.0626,1400.0
2014-11-07 14:00:00,90.81,90.81,90.68,90.68,1200.0,58.0882,58.0882,58.005,58.005,1200.0
2014-11-07 14:30:00,90.77,90.82,90.67,90.73,800.0,58.0626,58.0946,57.9986,58.037,800.0
2014-11-07 15:00:00,90.71,90.83,90.71,90.82,6700.0,58.0242,58.101,58.0242,58.0946,6700.0
2014-11-07 15:30:00,90.85,90.92,90.7,90.92,8400.0,58.1138,58.1585,58.0178,58.1585,8400.0
2014-11-10 09:30:00,90.8,90.8,90.55,90.61,3700.0,58.0818,58.0818,57.9219,57.9602,3700.0
2014-11-10 10:00:00,90.61,90.61,90.51,90.52,1600.0,57.9602,57.9602,57.8963,57.9027,1600.0
2014-11-10 10:30:00,90.52,90.63,90.52,90.6,2200.0,57.9027,57.973,57.9027,57.9538,2200.0
2014-11-10 11:00:00,90.52,90.66,90.51,90.65,11100.0,57.9027,57.9922,57.8963,57.9858,11100.0
2014-11-10 11:30:00,90.64,90.65,90.37,90.47,33000.0,57.9794,57.9858,57.8067,57.8707,33000.0
2014-11-10 12:00:00,90.44,90.54,90.44,90.44,3200.0,57.8515,57.9155,57.8515,57.8515,3200.0
2014-11-10 12:30:00,90.41,90.5,90.4,90.5,1800.0,57.8323,57.8899,57.8259,57.8899,1800.0
2014-11-10 13:00:00,90.41,90.45,90.34,90.35,2600.0,57.8323,57.8579,57.7875,57.7939,2600.0
2014-11-10 13:30:00,90.3,90.4,90.3,90.34,3200.0,57.7619,57.8259,57.7619,57.7875,3200.0
2014-11-10 14:00:00,90.36,90.36,90.29,90.29,3100.0,57.8003,57.8003,57.7555,57.7555,3100.0
2014-11-10 14:30:00,90.29,90.38,90.22,90.22,24700.0,57.7555,57.8131,57.7108,57.7108,24700.0
2014-11-10 15:00:00,90.3,90.35,90.25,90.3,5700.0,57.7619,57.7939,57.73,57.7619,5700.0
2014-11-10 15:30:00,90.35,90.37,90.21,90.28,4600.0,57.7939,57.8067,57.7044,57.7492,4600.0
2014-11-11 09:30:00,90.25,90.62,90.25,90.34,7500.0,57.73,57.9666,57.73,57.7875,7500.0
2014-11-11 10:00:00,90.25,90.32,90.25,90.31,5300.0,57.73,57.7747,57.73,57.7683,5300.0
2014-11-11 10:30:00,90.3,90.32,90.23,90.29,13700.0,57.7619,57.7747,57.7172,57.7555,13700.0
2014-11-11 11:00:00,90.24,90.32,90.18,90.19,7400.0,57.7236,57.7747,57.6852,57.6916,7400.0
2014-11-11 11:30:00,90.27,90.27,90.18,90.18,3600.0,57.7428,57.7428,57.6852,57.6852,3600.0
2014-11-11 12:00:00,90.18,90.23,90.15,90.2,8800.0,57.6852,57.7172,57.666,57.698,8800.0
2014-11-11 12:30:00,90.15,90.15,90.1,90.1,1000.0,57.666,57.666,57.634,57.634,1000.0
2014-11-11 13:00:00,90.14,90.21,90.12,90.21,4500.0,57.6596,57.7044,57.6468,57.7044,4500.0
2014-11-11 13:30:00,90.17,90.26,90.16,90.26,2200.0,57.6788,57.7364,57.6724,57.7364,2200.0
2014-11-11 14:00:00,90.2,90.36,90.18,90.27,8900.0,57.698,57.8003,57.6852,57.7428,8900.0
2014-11-11 14:30:00,90.39,90.4,90.39,90.4,600.0,57.8195,57.8259,57.8195,57.8259,600.0
2014-11-11 15:00:00,90.37,90.37,90.37,90.37,400.0,57.8067,57.8067,57.8067,57.8067,400.0
2014-11-11 15:30:00,90.44,90.45,90.22,90.43,6700.0,57.8515,57.8579,57.7108,57.8451,6700.0
2014-11-12 09:30:00,90.63,90.63,90.44,90.5,2800.0,57.973,57.973,57.8515,57.8899,2800.0
2014-11-12 10:00:00,90.62,90.62,90.59,90.62,1400.0,57.9666,57.9666,57.9474,57.9666,1400.0
2014-11-12 10:30:00,90.48,90.64,90.48,90.64,500.0,57.8771,57.9794,57.8771,57.9794,500.0
2014-11-12 11:00:00,90.55,90.63,90.41,90.42,12700.0,57.9219,57.973,57.8323,57.8387,12700.0
2014-11-12 11:30:00,90.41,90.41,90.38,90.38,400.0,57.8323,57.8323,57.8131,57.8131,400.0
2014-11-12 12:00:00,90.32,90.35,90.22,90.35,17000.0,57.7747,57.7939,57.7108,57.7939,17000.0
2014-11-12 12:30:00,90.3,90.32,90.23,90.23,3600.0,57.7619,57.7747,57.7172,57.7172,3600.0
2014-11-12 13:00:00,90.13,90.24,90.13,90.16,5800.0,57.6532,57.7236,57.6532,57.6724,5800.0
2014-11-12 13:30:00,90.15,90.19,90.04,90.16,6500.0,57.666,57.6916,57.5956,57.6724,6500.0
2014-11-12 14:00:00,90.18,90.18,90.06,90.06,300.0,57.6852,57.6852,57.6084,57.6084,300.0
2014-11-12 14:30:00,90.16,90.2,90.05,90.19,6500.0,57.6724,57.698,57.602,57.6916,6500.0
2014-11-12 15:00:00,90.25,90.25,90.2,90.24,1400.0,57.73,57.73,57.698,57.7236,1400.0
2014-11-12 15:30:00,90.22,90.23,90.03,90.05,79900.0,57.7108,57.7172,57.5892,57.602,79900.0
2014-11-13 09:30:00,90.03,90.18,90.03,90.05,8300.0,57.5892,57.6852,57.5892,57.602,8300.0
2014-11-13 10:00:00,90.06,90.11,90.03,90.1,37800.0,57.6084,57.6404,57.5892,57.634,37800.0
2014-11-13 10:30:00,90.08,90.13,90.03,90.1,11400.0,57.6212,57.6532,57.5892,57.634,11400.0
2014-11-13 11:00:00,90.1,90.18,90.05,90.1,1000.0,57.634,57.6852,57.602,57.634,1000.0
2014-11-13 11:30:00,90.2,90.2,90.04,90.08,4800.0,57.698,57.698,57.5956,57.6212,4800.0
2014-11-13 12:00:00,90.08,90.17,90.08,90.12,10800.0,57.6212,57.6788,57.6212,57.6468,10800.0
2014-11-13 12:30:00,90.08,90.11,90.02,90.06,9700.0,57.6212,57.6404,57.5828,57.6084,9700.0
2014-11-13 13:00:00,90.06,90.11,89.84,90.1,17800.0,57.6084,57.6404,57.4677,57.634,17800.0
2014-11-13 13:30:00,90.08,90.12,90.04,90.11,3500.0,57.6212,57.6468,57.5956,57.6404,3500.0
2014-11-13 14:00:00,90.0,90.15,90.0,90.11,1000.0,57.57,57.666,57.57,57.6404,1000.0
2014-11-13 14:30:00,90.06,90.21,90.04,90.14,7500.0,57.6084,57.7044,57.5956,57.6596,7500.0
2014-11-13 15:00:00,90.17,90.2,89.98,89.98,1600.0,57.6788,57.698,57.5573,57.5573,1600.0
2014-11-13 15:30:00,90.07,90.12,89.9,90.11,4300.0,57.6148,57.6468,57.5061,57.6404,4300.0
2014-11-14 09:30:00,90.05,90.05,90.03,90.03,2100.0,57.602,57.602,57.5892,57.5892,2100.0
2014-11-14 10:00:00,90.03,90.03,90.03,90.03,0.0,57.5892,57.5892,57.5892,57.5892,0.0
2014-11-14 10:30:00,89.91,89.91,89.91,89.91,200.0,57.5125,57.5125,57.5125,57.5125,200.0
2014-11-14 11:00:00,90.1,90.11,89.91,89.91,500.0,57.634,57.6404,57.5125,57.5125,500.0
2014-11-14 11:30:00,90.12,90.13,90.04,90.04,700.0,57.6468,57.6532,57.5956,57.5956,700.0
2014-11-14 12:00:00,90.06,90.2,90.06,90.16,5500.0,57.6084,57.698,57.6084,57.6724,5500.0
2014-11-14 12:30:00,90.16,90.24,90.15,90.2,2900.0,57.6724,57.7236,57.666,57.698,2900.0
2014-11-14 13:00:00,90.13,90.31,90.13,90.26,600.0,57.6532,57.7683,57.6532,57.7364,600.0
2014-11-14 13:30:00,90.27,90.27,90.21,90.21,600.0,57.7428,57.7428,57.7044,57.7044,600.0
2014-11-14 14:00:00,90.22,90.25,90.22,90.25,700.0,57.7108,57.73,57.7108,57.73,700.0
2014-11-14 14:30:00,90.14,90.26,90.14,90.24,16200.0,57.6596,57.7364,57.6596,57.7236,16200.0
2014-11-14 15:00:00,90.2,90.28,90.14,90.23,3900.0,57.698,57.7492,57.6596,57.7172,3900.0
2014-11-14 15:30:00,90.24,90.27,90.11,90.12,900.0,57.7236,57.7428,57.6404,57.6468,900.0
2014-11-17 09:30:00,90.42,90.56,90.09,90.1,5400.0,57.8387,57.9283,57.6276,57.634,5400.0
2014-11-17 10:00:00,90.07,90.11,89.8,89.8,7500.0,57.6148,57.6404,57.4421,57.4421,7500.0
2014-11-17 10:30:00,89.85,90.03,89.85,89.88,1500.0,57.4741,57.5892,57.4741,57.4933,1500.0
2014-11-17 11:00:00,89.91,90.06,89.88,89.88,1700.0,57.5125,57.6084,57.4933,57.4933,1700.0
2014-11-17 11:30:00,90.01,90.02,89.85,89.96,600.0,57.5764,57.5828,57.4741,57.5445,600.0
2014-11-17 12:00:00,89.87,90.0,89.86,90.0,1600.0,57.4869,57.57,57.4805,57.57,1600.0
2014-11-17 12:30:00,90.0,90.0,89.9,89.95,5100.0,57.57,57.57,57.5061,57.5381,5100.0
2014-11-17 13:00:00,89.95,89.96,89.87,89.96,53000.0,57.5381,57.5445,57.4869,57.5445,53000.0
2014-11-17 13:30:00,89.95,89.95,89.82,89.84,23100.0,57.5381,57.5381,57.4549,57.4677,23100.0
2014-11-17 14:00:00,89.86,89.86,89.85,89.85,700.0,57.4805,57.4805,57.4741,57.4741,700.0
2014-11-17 14:30:00,89.85,89.94,89.85,89.86,5400.0,57.4741,57.5317,57.4741,57.4805,5400.0
2014-11-17 15:00:00,89.88,89.9,89.81,89.87,7600.0,57.4933,57.5061,57.4485,57.4869,7600.0
2014-11-17 15:30:00,89.85,89.87,89.77,89.81,5600.0,57.4741,57.4869,57.4229,57.4485,5600.0
2014-11-18 09:30:00,89.98,89.98,89.76,89.86,16900.0,57.5573,57.5573,57.4165,57.4805,16900.0
2014-11-18 10:00:00,89.93,89.98,89.82,89.97,2300.0,57.5253,57.5573,57.4549,57.5509,2300.0
2014-11-18 10:30:00,89.85,89.95,89.85,89.88,2900.0,57.4741,57.5381,57.4741,57.4933,2900.0
2014-11-18 11:00:00,89.87,89.88,89.83,89.84,3000.0,57.4869,57.4933,57.4613,57.4677,3000.0
2014-11-18 11:30:00,89.86,89.93,89.83,89.85,26400.0,57.4805,57.5253,57.4613,57.4741,26400.0
2014-11-18 12:00:00,89.85,89.88,89.8,89.8,16600.0,57.4741,57.4933,57.4421,57.4421,16600.0
2014-11-18 12:30:00,89.8,89.85,89.76,89.76,32400.0,57.4421,57.4741,57.4165,57.4165,32400.0
2014-11-18 13:00:00,89.78,89.84,89.76,89.81,47200.0,57.4293,57.4677,57.4165,57.4485,47200.0
2014-11-18 13:30:00,89.78,89.85,89.76,89.78,60400.0,57.4293,57.4741,57.4165,57.4293,60400.0
2014-11-18 14:00:00,89.79,89.83,89.76,89.78,13200.0,57.4357,57.4613,57.4165,57.4293,13200.0
2014-11-18 14:30:00,89.79,89.8,89.77,89.8,40500.0,57.4357,57.4421,57.4229,57.4421,40500.0
2014-11-18 15:00:00,89.79,89.85,89.74,89.76,32300.0,57.4357,57.4741,57.4037,57.4165,32300.0
2014-11-18 15:30:00,89.8,89.83,89.57,89.59,27900.0,57.4421,57.4613,57.295,57.3078,27900.0
2014-11-19 09:30:00,89.28,89.46,89.22,89.33,15400.0,57.1095,57.2246,57.0711,57.1415,15400.0
2014-11-19 10:00:00,89.35,89.41,89.35,89.36,3300.0,57.1543,57.1926,57.1543,57.1607,3300.0
2014-11-19 10:30:00,89.3,89.42,89.28,89.42,20200.0,57.1223,57.199,57.1095,57.199,20200.0
2014-11-19 11:00:00,89.4,89.48,89.38,89.43,10500.0,57.1862,57.2374,57.1735,57.2054,10500.0
2014-11-19 11:30:00,89.47,89.51,89.39,89.4,7300.0,57.231,57.2566,57.1798,57.1862,7300.0
2014-11-19 12:00:00,89.53,89.54,89.31,89.5,1400.0,57.2694,57.2758,57.1287,57.2502,1400.0
2014-11-19 12:30:00,89.39,89.4,89.39,89.39,200.0,57.1798,57.1862,57.1798,57.1798,200.0
2014-11-19 13:00:00,89.45,89.51,89.45,89.5,300.0,57.2182,57.2566,57.2182,57.2502,300.0
2014-11-19 13:30:00,89.45,89.6,89.43,89.43,8100.0,57.2182,57.3142,57.2054,57.2054,8100.0
2014-11-19 14:00:00,89.49,89.65,89.37,89.49,2800.0,57.2438,57.3462,57.1671,57.2438,2800.0
2014-11-19 14:30:00,89.4,89.43,89.36,89.43,1200.0,57.1862,57.2054,57.1607,57.2054,1200.0
2014-11-19 15:00:00,89.3,89.45,89.26,89.33,25900.0,57.1223,57.2182,57.0967,57.1415,25900.0
2014-11-19 15:30:00,89.28,89.44,89.28,89.44,35800.0,57.1095,57.2118,57.1095,57.2118,35800.0
2014-11-20 09:30:00,90.0,90.0,89.84,89.84,2100.0,57.57,57.57,57.4677,57.4677,2100.0
2014-11-20 10:00:00,89.86,89.88,89.72,89.77,4500.0,57.4805,57.4933,57.3909,57.4229,4500.0
2014-11-20 10:30:00,89.72,89.72,89.67,89.68,3000.0,57.3909,57.3909,57.359,57.3654,3000.0
2014-11-20 11:00:00,89.6,89.67,89.6,89.67,600.0,57.3142,57.359,57.3142,57.359,600.0
2014-11-20 11:30:00,89.64,89.66,89.53,89.58,2200.0,57.3398,57.3526,57.2694,57.3014,2200.0
2014-11-20 12:00:00,89.71,89.71,89.7,89.71,1000.0,57.3845,57.3845,57.3781,57.3845,1000.0
2014-11-20 12:30:00,89.64,89.66,89.5,89.63,4000.0,57.3398,57.3526,57.2502,57.3334,4000.0
2014-11-20 13:00:00,89.67,89.8,89.64,89.66,2100.0,57.359,57.4421,57.3398,57.3526,2100.0
2014-11-20 13:30:00,89.62,89.7,89.61,89.7,400.0,57.327,57.3781,57.3206,57.3781,400.0
2014-11-20 14:00:00,89.65,89.65,89.63,89.64,200.0,57.3462,57.3462,57.3334,57.3398,200.0
2014-11-20 14:30:00,89.6,89.75,89.6,89.69,3100.0,57.3142,57.4101,57.3142,57.3717,3100.0
2014-11-20 15:00:00,89.74,89.74,89.69,89.7,200.0,57.4037,57.4037,57.3717,57.3781,200.0
2014-11-20 15:30:00,89.66,89.67,89.54,89.61,4100.0,57.3526,57.359,57.2758,57.3206,4100.0
2014-11-21 09:30:00,90.15,90.15,89.92,89.98,6300.0,57.666,57.666,57.5189,57.5573,6300.0
2014-11-21 10:00:00,90.04,90.05,89.95,89.96,5200.0,57.5956,57.602,57.5381,57.5445,5200.0
2014-11-21 10:30:00,89.99,90.09,89.87,90.06,8300.0,57.5636,57.6276,57.4869,57.6084,8300.0
2014-11-21 11:00:00,90.06,90.06,90.06,90.06,0.0,57.6084,57.6084,57.6084,57.6084,0.0
2014-11-21 11:30:00,90.04,90.1,90.04,90.08,10800.0,57.5956,57.634,57.5956,57.6212,10800.0
2014-11-21 12:00:00,90.08,90.1,90.03,90.1,5400.0,57.6212,57.634,57.5892,57.634,5400.0
2014-11-21 12:30:00,90.13,90.14,90.13,90.13,100.0,57.6532,57.6596,57.6532,57.6532,100.0
2014-11-21 13:00:00,90.13,90.13,90.01,90.01,3900.0,57.6532,57.6532,57.5764,57.5764,3900.0
2014-11-21 13:30:00,90.12,90.19,90.08,90.19,2500.0,57.6468,57.6916,57.6212,57.6916,2500.0
2014-11-21 14:00:00,90.11,90.14,90.07,90.13,800.0,57.6404,57.6596,57.6148,57.6532,800.0
2014-11-21 14:30:00,90.15,90.2,90.08,90.15,1000.0,57.666,57.698,57.6212,57.666,1000.0
2014-11-21 15:00:00,90.17,90.3,90.11,90.29,1700.0,57.6788,57.7619,57.6404,57.7555,1700.0
2014-11-21 15:30:00,90.35,90.35,90.17,90.31,5500.0,57.7939,57.7939,57.6788,57.7683,5500.0
2014-11-24 09:30:00,90.48,90.48,90.25,90.33,20500.0,57.8771,57.8771,57.73,57.7811,20500.0
2014-11-24 10:00:00,90.34,90.5,90.32,90.48,4100.0,57.7875,57.8899,57.7747,57.8771,4100.0
2014-11-24 10:30:00,90.49,90.49,90.45,90.47,1500.0,57.8835,57.8835,57.8579,57.8707,1500.0
2014-11-24 11:00:00,90.47,90.47,90.37,90.43,2000.0,57.8707,57.8707,57.8067,57.8451,2000.0
2014-11-24 11:30:00,90.45,90.45,90.35,90.36,5200.0,57.8579,57.8579,57.7939,57.8003,5200.0
2014-11-24 12:00:00,90.39,90.4,90.39,90.39,1000.0,57.8195,57.8259,57.8195,57.8195,1000.0
2014-11-24 12:30:00,90.42,90.43,90.37,90.38,2400.0,57.8387,57.8451,57.8067,57.8131,2400.0
2014-11-24 13:00:00,90.4,90.54,90.4,90.54,27800.0,57.8259,57.9155,57.8259,57.9155,27800.0
2014-11-24 13:30:00,90.41,90.45,90.38,90.41,34100.0,57.8323,57.8579,57.8131,57.8323,34100.0
2014-11-24 14:00:00,90.42,90.61,90.4,90.4,12900.0,57.8387,57.9602,57.8259,57.8259,12900.0
2014-11-24 14:30:00,90.47,90.6,90.38,90.43,1300.0,57.8707,57.9538,57.8131,57.8451,1300.0
2014-11-24 15:00:00,90.53,90.56,90.37,90.44,2500.0,57.9091,57.9283,57.8067,57.8515,2500.0
2014-11-24 15:30:00,90.5,90.5,90.29,90.34,74400.0,57.8899,57.8899,57.7555,57.7875,74400.0
2014-11-25 09:30:00,90.55,90.71,90.52,90.58,30400.0,57.9219,58.0242,57.9027,57.9411,30400.0
2014-11-25 10:00:00,90.7,90.75,90.58,90.65,9800.0,58.0178,58.0498,57.9411,57.9858,9800.0
2014-11-25 10:30:00,90.65,90.7,90.65,90.65,1900.0,57.9858,58.0178,57.9858,57.9858,1900.0
2014-11-25 11:00:00,90.66,90.69,90.66,90.67,1600.0,57.9922,58.0114,57.9922,57.9986,1600.0
2014-11-25 11:30:00,90.66,90.66,90.53,90.6,5400.0,57.9922,57.9922,57.9091,57.9538,5400.0
2014-11-25 12:00:00,90.59,90.65,90.59,90.61,3700.0,57.9474,57.9858,57.9474,57.9602,3700.0
2014-11-25 12:30:00,90.62,90.69,90.54,90.68,5400.0,57.9666,58.0114,57.9155,58.005,5400.0
2014-11-25 13:00:00,90.63,90.75,90.62,90.65,53300.0,57.973,58.0498,57.9666,57.9858,53300.0
2014-11-25 13:30:00,90.67,90.84,90.65,90.65,5100.0,57.9986,58.1074,57.9858,57.9858,5100.0
2014-11-25 14:00:00,90.8,91.01,90.77,91.0,11500.0,58.0818,58.2161,58.0626,58.2097,11500.0
2014-11-25 14:30:00,90.9,91.0,90.81,91.0,10300.0,58.1457,58.2097,58.0882,58.2097,10300.0
2014-11-25 15:00:00,90.93,90.98,90.83,90.96,1900.0,58.1649,58.1969,58.101,58.1841,1900.0
2014-11-25 15:30:00,90.9,90.9,90.82,90.87,102400.0,58.1457,58.1457,58.0946,58.1266,102400.0
2014-11-26 09:30:00,91.47,91.47,91.17,91.34,19500.0,58.5104,58.5104,58.3185,58.4272,19500.0
2014-11-26 10:00:00,91.34,91.39,91.27,91.33,28300.0,58.4272,58.4592,58.3824,58.4208,28300.0
2014-11-26 10:30:00,91.3,91.39,91.2,91.38,83400.0,58.4016,58.4592,58.3376,58.4528,83400.0
2014-11-26 11:00:00,91.33,91.34,91.29,91.29,500.0,58.4208,58.4272,58.3952,58.3952,500.0
2014-11-26 11:30:00,91.38,91.38,91.22,91.3,1600.0,58.4528,58.4528,58.3504,58.4016,1600.0
2014-11-26 12:00:00,91.2,91.37,91.2,91.25,1000.0,58.3376,58.4464,58.3376,58.3696,1000.0
2014-11-26 12:30:00,91.33,91.34,91.25,91.25,300.0,58.4208,58.4272,58.3696,58.3696,300.0
2014-11-26 13:00:00,91.25,91.38,91.25,91.34,2700.0,58.3696,58.4528,58.3696,58.4272,2700.0
2014-11-26 13:30:00,91.33,91.37,91.21,91.37,5000.0,58.4208,58.4464,58.344,58.4464,5000.0
2014-11-26 14:00:00,91.31,91.37,91.16,91.2,3300.0,58.408,58.4464,58.3121,58.3376,3300.0
2014-11-26 14:30:00,91.22,91.38,91.13,91.14,2500.0,58.3504,58.4528,58.2929,58.2993,2500.0
2014-11-26 15:00:00,91.31,91.36,91.29,91.29,2000.0,58.408,58.44,58.3952,58.3952,2000.0
2014-11-26 15:30:00,91.22,91.28,91.17,91.28,4300.0,58.3504,58.3888,58.3185,58.3888,4300.0
2014-11-28 09:30:00,91.35,91.52,91.25,91.32,16300.0,58.4336,58.5423,58.3696,58.4144,16300.0
2014-11-28 10:00:00,91.31,91.39,91.28,91.28,11100.0,58.408,58.4592,58.3888,58.3888,11100.0
2014-11-28 10:30:00,91.28,91.53,91.28,91.35,7800.0,58.3888,58.5487,58.3888,58.4336,7800.0
2014-11-28 11:00:00,91.55,91.59,91.5,91.5,300.0,58.5615,58.5871,58.5295,58.5295,300.0
2014-11-28 11:30:00,91.59,91.59,91.49,91.59,1100.0,58.5871,58.5871,58.5232,58.5871,1100.0
2014-11-28 12:00:00,91.45,91.47,91.35,91.39,3100.0,58.4976,58.5104,58.4336,58.4592,3100.0
2014-11-28 12:30:00,91.35,91.45,91.2,91.32,9300.0,58.4336,58.4976,58.3376,58.4144,9300.0
2014-12-01 09:30:00,91.43,91.51,91.4,91.4,19500.0,58.6898,58.7412,58.6705,58.6705,19500.0
2014-12-01 10:00:00,91.4,91.4,91.21,91.21,2400.0,58.6705,58.6705,58.5486,58.5486,2400.0
2014-12-01 10:30:00,91.25,91.25,91.06,91.14,4600.0,58.5743,58.5743,58.4523,58.5036,4600.0
2014-12-01 11:00:00,91.04,91.08,91.01,91.08,2700.0,58.4395,58.4651,58.4202,58.4651,2700.0
2014-12-01 11:30:00,91.03,91.03,90.94,90.94,500.0,58.433,58.433,58.3753,58.3753,500.0
2014-12-01 12:00:00,91.0,91.0,90.99,91.0,100.0,58.4138,58.4138,58.4074,58.4138,100.0
2014-12-01 12:30:00,91.0,91.0,90.94,90.94,400.0,58.4138,58.4138,58.3753,58.3753,400.0
2014-12-01 13:00:00,90.96,90.96,90.75,90.76,2500.0,58.3881,58.3881,58.2533,58.2597,2500.0
2014-12-01 13:30:00,90.75,90.87,90.73,90.73,1500.0,58.2533,58.3303,58.2405,58.2405,1500.0
2014-12-01 14:00:00,90.58,90.75,90.58,90.74,2900.0,58.1442,58.2533,58.1442,58.2469,2900.0
2014-12-01 14:30:00,90.74,90.76,90.66,90.71,700.0,58.2469,58.2597,58.1955,58.2276,700.0
2014-12-01 15:00:00,90.72,90.77,90.64,90.68,1200.0,58.234,58.2661,58.1827,58.2084,1200.0
2014-12-01 15:30:00,90.7,90.74,90.7,90.71,1300.0,58.2212,58.2469,58.2212,58.2276,1300.0
2014-12-02 09:30:00,90.14,90.14,89.79,89.9,11400.0,57.8617,57.8617,57.6371,57.7077,11400.0
2014-12-02 10:00:00,89.92,89.92,89.88,89.89,1100.0,57.7205,57.7205,57.6948,57.7013,1100.0
2014-12-02 10:30:00,89.91,89.91,89.89,89.89,500.0,57.7141,57.7141,57.7013,57.7013,500.0
2014-12-02 11:00:00,89.92,90.24,89.92,90.02,1500.0,57.7205,57.9259,57.7205,57.7847,1500.0
2014-12-02 11:30:00,90.06,90.08,89.99,89.99,1700.0,57.8104,57.8232,57.7654,57.7654,1700.0
2014-12-02 12:00:00,90.13,90.13,90.12,90.13,500.0,57.8553,57.8553,57.8489,57.8553,500.0
2014-12-02 12:30:00,90.0,90.02,89.89,89.89,12300.0,57.7719,57.7847,57.7013,57.7013,12300.0
2014-12-02 13:00:00,89.92,89.93,89.89,89.91,1000.0,57.7205,57.7269,57.7013,57.7141,1000.0
2014-12-02 13:30:00,89.9,89.93,89.89,89.89,2100.0,57.7077,57.7269,57.7013,57.7013,2100.0
2014-12-02 14:00:00,89.9,89.93,89.9,89.93,400.0,57.7077,57.7269,57.7077,57.7269,400.0
2014-12-02 14:30:00,89.94,89.95,89.81,89.84,4400.0,57.7334,57.7398,57.6499,57.6692,4400.0
2014-12-02 15:00:00,89.86,89.89,89.81,89.81,3600.0,57.682,57.7013,57.6499,57.6499,3600.0
2014-12-02 15:30:00,89.82,90.04,89.8,89.8,4500.0,57.6563,57.7975,57.6435,57.6435,4500.0
2014-12-03 09:30:00,89.77,89.8,89.75,89.75,7500.0,57.6242,57.6435,57.6114,57.6114,7500.0
2014-12-03 10:00:00,89.75,90.02,89.68,89.9,6900.0,57.6114,57.7847,57.5665,57.7077,6900.0
2014-12-03 10:30:00,89.8,89.92,89.8,89.85,1200.0,57.6435,57.7205,57.6435,57.6756,1200.0
2014-12-03 11:00:00,89.8,89.84,89.72,89.75,7700.0,57.6435,57.6692,57.5921,57.6114,7700.0
2014-12-03 11:30:00,89.75,89.87,89.75,89.83,5300.0,57.6114,57.6884,57.6114,57.6627,5300.0
2014-12-03 12:00:00,89.83,89.84,89.81,89.82,900.0,57.6627,57.6692,57.6499,57.6563,900.0
2014-12-03 12:30:00,89.82,89.84,89.82,89.84,200.0,57.6563,57.6692,57.6563,57.6692,200.0
2014-12-03 13:00:00,89.84,89.84,89.83,89.84,300.0,57.6692,57.6692,57.6627,57.6692,300.0
2014-12-03 13:30:00,89.83,89.88,89.82,89.84,2900.0,57.6627,57.6948,57.6563,57.6692,2900.0
2014-12-03 14:00:00,89.89,89.97,89.83,89.97,1700.0,57.7013,57.7526,57.6627,57.7526,1700.0
2014-12-03 14:30:00,89.97,90.07,89.97,90.05,1400.0,57.7526,57.8168,57.7526,57.804,1400.0
2014-12-03 15:00:00,90.04,90.21,90.03,90.08,45300.0,57.7975,57.9067,57.7911,57.8232,45300.0
2014-12-03 15:30:00,90.08,90.15,89.94,89.97,34900.0,57.8232,57.8682,57.7334,57.7526,34900.0
2014-12-04 09:30:00,90.03,90.49,90.03,90.08,2700.0,57.7911,58.0864,57.7911,57.8232,2700.0
2014-12-04 10:00:00,90.23,90.35,90.2,90.23,800.0,57.9195,57.9965,57.9003,57.9195,800.0
2014-12-04 10:30:00,90.32,90.34,90.21,90.21,2100.0,57.9773,57.9901,57.9067,57.9067,2100.0
2014-12-04 11:00:00,90.28,90.29,90.21,90.23,1100.0,57.9516,57.958,57.9067,57.9195,1100.0
2014-12-04 11:30:00,90.25,90.28,90.15,90.16,48900.0,57.9323,57.9516,57.8682,57.8746,48900.0
2014-12-04 12:00:00,90.15,90.4,90.15,90.19,500.0,57.8682,58.0286,57.8682,57.8938,500.0
2014-12-04 12:30:00,90.27,90.27,90.15,90.18,4800.0,57.9452,57.9452,57.8682,57.8874,4800.0
2014-12-04 13:00:00,90.2,90.25,90.16,90.25,1400.0,57.9003,57.9323,57.8746,57.9323,1400.0
2014-12-04 13:30:00,90.34,90.44,90.31,90.34,55200.0,57.9901,58.0543,57.9709,57.9901,55200.0
2014-12-04 14:00:00,90.34,90.45,90.34,90.45,1100.0,57.9901,58.0607,57.9901,58.0607,1100.0
2014-12-04 14:30:00,90.38,90.54,90.37,90.39,1300.0,58.0158,58.1185,58.0094,58.0222,1300.0
2014-12-04 15:00:00,90.55,90.55,90.39,90.43,2500.0,58.1249,58.1249,58.0222,58.0479,2500.0
2014-12-04 15:30:00,90.44,90.69,90.33,90.39,19700.0,58.0543,58.2148,57.9837,58.0222,19700.0
2014-12-05 09:30:00,90.43,90.46,90.2,90.2,7000.0,58.0479,58.0671,57.9003,57.9003,7000.0
2014-12-05 10:00:00,90.22,90.28,90.09,90.09,42100.0,57.9131,57.9516,57.8296,57.8296,42100.0
2014-12-05 10:30:00,90.09,90.16,90.09,90.09,1300.0,57.8296,57.8746,57.8296,57.8296,1300.0
2014-12-05 11:00:00,90.13,90.15,90.09,90.09,1200.0,57.8553,57.8682,57.8296,57.8296,1200.0
2014-12-05 11:30:00,90.08,90.09,89.99,89.99,25700.0,57.8232,57.8296,57.7654,57.7654,25700.0
2014-12-05 12:00:00,90.01,90.02,89.99,90.02,20500.0,57.7783,57.7847,57.7654,57.7847,20500.0
2014-12-05 12:30:00,90.02,90.02,90.02,90.02,200.0,57.7847,57.7847,57.7847,57.7847,200.0
2014-12-05 13:00:00,90.0,90.2,90.0,90.19,900.0,57.7719,57.9003,57.7719,57.8938,900.0
2014-12-05 13:30:00,90.16,90.23,90.16,90.23,400.0,57.8746,57.9195,57.8746,57.9195,400.0
2014-12-05 14:00:00,90.18,90.32,90.1,90.12,7600.0,57.8874,57.9773,57.8361,57.8489,7600.0
2014-12-05 14:30:00,90.12,90.31,90.09,90.23,18900.0,57.8489,57.9709,57.8296,57.9195,18900.0
2014-12-05 15:00:00,90.29,90.36,90.15,90.27,4100.0,57.958,58.003,57.8682,57.9452,4100.0
2014-12-05 15:30:00,90.15,90.26,90.07,90.16,3700.0,57.8682,57.9388,57.8168,57.8746,3700.0
2014-12-08 09:30:00,90.46,90.46,90.26,90.33,8000.0,58.0671,58.0671,57.9388,57.9837,8000.0
2014-12-08 10:00:00,90.66,90.66,90.39,90.59,4800.0,58.1955,58.1955,58.0222,58.1506,4800.0
2014-12-08 10:30:00,90.59,90.59,90.59,90.59,0.0,58.1506,58.1506,58.1506,58.1506,0.0
2014-12-08 11:00:00,90.58,90.64,90.58,90.61,2600.0,58.1442,58.1827,58.1442,58.1634,2600.0
2014-12-08 11:30:00,90.75,90.75,90.62,90.66,1100.0,58.2533,58.2533,58.1699,58.1955,1100.0
2014-12-08 12:00:00,90.72,90.75,90.68,90.72,1100.0,58.234,58.2533,58.2084,58.234,1100.0
2014-12-08 12:30:00,90.71,90.72,90.65,90.69,800.0,58.2276,58.234,58.1891,58.2148,800.0
2014-12-08 13:00:00,90.66,90.73,90.65,90.72,600.0,58.1955,58.2405,58.1891,58.234,600.0
2014-12-08 13:30:00,90.73,90.91,90.72,90.78,1800.0,58.2405,58.356,58.234,58.2726,1800.0
2014-12-08 14:00:00,90.79,90.96,90.78,90.89,1900.0,58.279,58.3881,58.2726,58.3432,1900.0
2014-12-08 14:30:00,90.9,90.9,90.9,90.9,300.0,58.3496,58.3496,58.3496,58.3496,300.0
2014-12-08 15:00:00,90.85,90.85,90.73,90.73,1000.0,58.3175,58.3175,58.2405,58.2405,1000.0
2014-12-08 15:30:00,90.85,90.85,90.69,90.77,1700.0,58.3175,58.3175,58.2148,58.2661,1700.0
2014-12-09 09:30:00,91.06,91.26,91.06,91.22,4800.0,58.4523,58.5807,58.4523,58.555,4800.0
2014-12-09 10:00:00,91.2,91.25,91.05,91.18,2100.0,58.5422,58.5743,58.4459,58.5293,2100.0
2014-12-09 10:30:00,91.26,91.39,91.13,91.26,24600.0,58.5807,58.6641,58.4972,58.5807,24600.0
2014-12-09 11:00:00,91.15,91.4,91.14,91.32,36200.0,58.5101,58.6705,58.5036,58.6192,36200.0
2014-12-09 11:30:00,91.27,91.32,91.22,91.32,800.0,58.5871,58.6192,58.555,58.6192,800.0
2014-12-09 12:00:00,91.46,91.55,91.25,91.37,23000.0,58.7091,58.7668,58.5743,58.6513,23000.0
2014-12-09 12:30:00,91.42,91.6,91.38,91.51,22600.0,58.6834,58.7989,58.6577,58.7412,22600.0
2014-12-09 13:00:00,91.56,91.57,91.22,91.23,43300.0,58.7732,58.7797,58.555,58.5614,43300.0
2014-12-09 13:30:00,91.36,91.41,91.13,91.33,29900.0,58.6449,58.677,58.4972,58.6256,29900.0
2014-12-09 14:00:00,91.33,91.38,91.19,91.34,27100.0,58.6256,58.6577,58.5357,58.632,27100.0
2014-12-09 14:30:00,91.33,91.41,91.27,91.31,40600.0,58.6256,58.677,58.5871,58.6128,40600.0
2014-12-09 15:00:00,91.13,91.59,91.13,91.5,55900.0,58.4972,58.7925,58.4972,58.7347,55900.0
2014-12-09 15:30:00,91.55,91.64,91.36,91.63,97800.0,58.7668,58.8246,58.6449,58.8182,97800.0
2014-12-10 09:30:00,91.48,91.48,91.16,91.41,6600.0,58.7219,58.7219,58.5165,58.677,6600.0
2014-12-10 10:00:00,91.25,91.43,91.25,91.43,200.0,58.5743,58.6898,58.5743,58.6898,200.0
2014-12-10 10:30:00,91.42,91.53,91.3,91.37,5500.0,58.6834,58.754,58.6064,58.6513,5500.0
2014-12-10 11:00:00,91.31,91.45,91.28,91.41,5200.0,58.6128,58.7026,58.5935,58.677,5200.0
2014-12-10 11:30:00,91.37,91.5,91.31,91.35,4900.0,58.6513,58.7347,58.6128,58.6384,4900.0
2014-12-10 12:00:00,91.37,91.47,91.31,91.31,4200.0,58.6513,58.7155,58.6128,58.6128,4200.0
2014-12-10 12:30:00,91.31,91.38,91.08,91.2,4400.0,58.6128,58.6577,58.4651,58.5422,4400.0
2014-12-10 13:00:00,91.19,91.4,91.13,91.17,5000.0,58.5357,58.6705,58.4972,58.5229,5000.0
2014-12-10 13:30:00,91.17,91.26,91.03,91.15,38600.0,58.5229,58.5807,58.433,58.5101,38600.0
2014-12-10 14:00:00,91.2,91.24,91.03,91.16,27000.0,58.5422,58.5678,58.433,58.5165,27000.0
2014-12-10 14:30:00,91.16,91.31,91.05,91.25,42000.0,58.5165,58.6128,58.4459,58.5743,42000.0
2014-12-10 15:00:00,91.25,91.34,91.2,91.21,59200.0,58.5743,58.632,58.5422,58.5486,59200.0
2014-12-10 15:30:00,91.2,91.37,91.1,91.1,27800.0,58.5422,58.6513,58.478,58.478,27800.0
2014-12-11 09:30:00,91.2,91.2,91.09,91.19,4300.0,58.5422,58.5422,58.4715,58.5357,4300.0
2014-12-11 10:00:00,91.18,91.18,91.02,91.11,2200.0,58.5293,58.5293,58.4266,58.4844,2200.0
2014-12-11 10:30:00,91.09,91.1,90.87,90.87,4100.0,58.4715,58.478,58.3303,58.3303,4100.0
2014-12-11 11:00:00,90.92,90.97,90.87,90.87,2300.0,58.3624,58.3945,58.3303,58.3303,2300.0
2014-12-11 11:30:00,90.91,90.97,90.91,90.93,1600.0,58.356,58.3945,58.356,58.3688,1600.0
2014-12-11 12:00:00,90.86,90.93,90.86,90.92,300.0,58.3239,58.3688,58.3239,58.3624,300.0
2014-12-11 12:30:00,90.95,90.99,90.95,90.96,900.0,58.3817,58.4074,58.3817,58.3881,900.0
2014-12-11 13:00:00,90.99,91.2,90.99,91.07,7800.0,58.4074,58.5422,58.4074,58.4587,7800.0
2014-12-11 13:30:00,91.07,91.12,91.04,91.09,600.0,58.4587,58.4908,58.4395,58.4715,600.0
2014-12-11 14:00:00,91.09,91.25,91.03,91.2,17600.0,58.4715,58.5743,58.433,58.5422,17600.0
2014-12-11 14:30:00,91.25,91.31,91.17,91.24,7500.0,58.5743,58.6128,58.5229,58.5678,7500.0
2014-12-11 15:00:00,91.26,91.31,91.26,91.3,500.0,58.5807,58.6128,58.5807,58.6064,500.0
2014-12-11 15:30:00,91.05,91.19,91.05,91.18,1900.0,58.4459,58.5357,58.4459,58.5293,1900.0
2014-12-12 09:30:00,91.62,91.73,91.29,91.58,6900.0,58.8118,58.8824,58.5999,58.7861,6900.0
2014-12-12 10:00:00,91.5,91.57,91.35,91.42,1800.0,58.7347,58.7797,58.6384,58.6834,1800.0
2014-12-12 10:30:00,91.53,91.62,91.52,91.58,1800.0,58.754,58.8118,58.7476,58.7861,1800.0
2014-12-12 11:00:00,91.6,91.73,91.58,91.62,2200.0,58.7989,58.8824,58.7861,58.8118,2200.0
2014-12-12 11:30:00,91.64,91.71,91.64,91.7,400.0,58.8246,58.8695,58.8246,58.8631,400.0
2014-12-12 12:00:00,91.72,91.9,91.67,91.67,3700.0,58.876,58.9915,58.8439,58.8439,3700.0
2014-12-12 12:30:00,91.66,91.85,91.65,91.85,1300.0,58.8374,58.9594,58.831,58.9594,1300.0
2014-12-12 13:00:00,91.88,91.88,91.73,91.75,900.0,58.9787,58.9787,58.8824,58.8952,900.0
2014-12-12 13:30:00,91.75,91.9,91.74,91.8,1400.0,58.8952,58.9915,58.8888,58.9273,1400.0
2014-12-12 14:00:00,91.74,91.8,91.74,91.74,500.0,58.8888,58.9273,58.8888,58.8888,500.0
2014-12-12 14:30:00,91.83,91.84,91.78,91.79,1000.0,58.9466,58.953,58.9145,58.9209,1000.0
2014-12-12 15:00:00,91.74,91.87,91.74,91.85,1300.0,58.8888,58.9722,58.8888,58.9594,1300.0
2014-12-12 15:30:00,91.85,91.89,91.81,91.88,1300.0,58.9594,58.9851,58.9337,58.9787,1300.0
2014-12-15 09:30:00,91.58,91.71,91.4,91.71,10800.0,58.7861,58.8695,58.6705,58.8695,10800.0
2014-12-15 10:00:00,91.66,91.67,91.66,91.67,2700.0,58.8374,58.8439,58.8374,58.8439,2700.0
2014-12-15 10:30:00,91.74,91.74,91.5,91.7,5600.0,58.8888,58.8888,58.7347,58.8631,5600.0
2014-12-15 11:00:00,91.68,91.78,91.46,91.78,2900.0,58.8503,58.9145,58.7091,58.9145,2900.0
2014-12-15 11:30:00,91.74,91.86,91.72,91.84,17400.0,58.8888,58.9658,58.876,58.953,17400.0
2014-12-15 12:00:00,91.84,91.89,91.74,91.86,2200.0,58.953,58.9851,58.8888,58.9658,2200.0
2014-12-15 12:30:00,91.86,91.86,91.82,91.83,1000.0,58.9658,58.9658,58.9401,58.9466,1000.0
2014-12-15 13:00:00,91.83,91.83,91.81,91.81,2600.0,58.9466,58.9466,58.9337,58.9337,2600.0
2014-12-15 13:30:00,91.75,91.75,91.5,91.52,2700.0,58.8952,58.8952,58.7347,58.7476,2700.0
2014-12-15 14:00:00,91.62,91.62,91.55,91.56,800.0,58.8118,58.8118,58.7668,58.7732,800.0
2014-12-15 14:30:00,91.63,91.65,91.52,91.58,2900.0,58.8182,58.831,58.7476,58.7861,2900.0
2014-12-15 15:00:00,91.56,91.58,91.53,91.57,600.0,58.7732,58.7861,58.754,58.7797,600.0
2014-12-15 15:30:00,91.54,91.54,91.32,91.32,3400.0,58.7604,58.7604,58.6192,58.6192,3400.0
2014-12-16 09:30:00,92.0,92.0,91.69,91.8,3900.0,59.0557,59.0557,58.8567,58.9273,3900.0
2014-12-16 10:00:00,91.83,91.87,91.8,91.83,1900.0,58.9466,58.9722,58.9273,58.9466,1900.0
2014-12-16 10:30:00,91.52,91.7,91.5,91.5,2300.0,58.7476,58.8631,58.7347,58.7347,2300.0
2014-12-16 11:00:00,91.5,91.64,91.5,91.64,6100.0,58.7347,58.8246,58.7347,58.8246,6100.0
2014-12-16 11:30:00,91.51,91.77,91.51,91.63,3000.0,58.7412,58.908,58.7412,58.8182,3000.0
2014-12-16 12:00:00,91.73,91.77,91.69,91.72,1300.0,58.8824,58.908,58.8567,58.876,1300.0
2014-12-16 12:30:00,91.76,91.77,91.64,91.64,1500.0,58.9016,58.908,58.8246,58.8246,1500.0
2014-12-16 13:00:00,91.68,91.7,91.65,91.7,6900.0,58.8503,58.8631,58.831,58.8631,6900.0
2014-12-16 13:30:00,91.69,91.7,91.61,91.68,400.0,58.8567,58.8631,58.8053,58.8503,400.0
2014-12-16 14:00:00,91.7,91.7,91.62,91.7,1700.0,58.8631,58.8631,58.8118,58.8631,1700.0
2014-12-16 14:30:00,91.65,91.69,91.65,91.67,1000.0,58.831,58.8567,58.831,58.8439,1000.0
2014-12-16 15:00:00,91.7,91.76,91.67,91.67,900.0,58.8631,58.9016,58.8439,58.8439,900.0
2014-12-16 15:30:00,91.75,91.8,91.72,91.78,4500.0,58.8952,58.9273,58.876,58.9145,4500.0
2014-12-17 09:30:00,91.68,91.84,91.68,91.78,45200.0,58.8503,58.953,58.8503,58.9145,45200.0
2014-12-17 10:00:00,91.83,91.88,91.72,91.88,3000.0,58.9466,58.9787,58.876,58.9787,3000.0
2014-12-17 10:30:00,91.88,91.88,91.8,91.84,2000.0,58.9787,58.9787,58.9273,58.953,2000.0
2014-12-17 11:00:00,91.84,91.84,91.64,91.64,200.0,58.953,58.953,58.8246,58.8246,200.0
2014-12-17 11:30:00,91.65,91.69,91.58,91.58,8900.0,58.831,58.8567,58.7861,58.7861,8900.0
2014-12-17 12:00:00,91.81,91.81,91.61,91.67,1300.0,58.9337,58.9337,58.8053,58.8439,1300.0
2014-12-17 12:30:00,91.86,92.05,91.86,91.95,12400.0,58.9658,59.0878,58.9658,59.0236,12400.0
2014-12-17 13:00:00,91.9,91.96,91.9,91.96,300.0,58.9915,59.03,58.9915,59.03,300.0
2014-12-17 13:30:00,91.84,91.9,91.84,91.85,1200.0,58.953,58.9915,58.953,58.9594,1200.0
2014-12-17 14:00:00,92.18,92.18,91.63,91.87,1200.0,59.1712,59.1712,58.8182,58.9722,1200.0
2014-12-17 14:30:00,91.96,92.03,91.93,92.03,600.0,59.03,59.0749,59.0108,59.0749,600.0
2014-12-17 15:00:00,91.8,92.01,91.66,91.66,4100.0,58.9273,59.0621,58.8374,58.8374,4100.0
2014-12-17 15:30:00,91.92,91.93,91.68,91.78,63600.0,59.0043,59.0108,58.8503,58.9145,63600.0
2014-12-18 09:30:00,91.67,91.72,91.47,91.53,20300.0,58.8439,58.876,58.7155,58.754,20300.0
2014-12-18 10:00:00,91.56,91.6,91.51,91.51,3900.0,58.7732,58.7989,58.7412,58.7412,3900.0
2014-12-18 10:30:00,91.5,91.55,91.46,91.46,2300.0,58.7347,58.7668,58.7091,58.7091,2300.0
2014-12-18 11:00:00,91.36,91.73,91.3,91.54,12100.0,58.6449,58.8824,58.6064,58.7604,12100.0
2014-12-18 11:30:00,91.64,91.64,91.63,91.64,100.0,58.8246,58.8246,58.8182,58.8246,100.0
2014-12-18 12:00:00,91.63,91.71,91.51,91.68,104100.0,58.8182,58.8695,58.7412,58.8503,104100.0
2014-12-18 12:30:00,91.7,91.72,91.7,91.72,16600.0,58.8631,58.876,58.8631,58.876,16600.0
2014-12-18 13:00:00,91.65,91.65,91.55,91.55,500.0,58.831,58.831,58.7668,58.7668,500.0
2014-12-18 13:30:00,91.55,91.57,91.5,91.55,3400.0,58.7668,58.7797,58.7347,58.7668,3400.0
2014-12-18 14:00:00,91.55,91.72,91.54,91.6,3100.0,58.7668,58.876,58.7604,58.7989,3100.0
2014-12-18 14:30:00,91.68,91.72,91.52,91.71,2900.0,58.8503,58.876,58.7476,58.8695,2900.0
2014-12-18 15:00:00,91.65,91.69,91.55,91.55,2400.0,58.831,58.8567,58.7668,58.7668,2400.0
2014-12-18 15:30:00,91.72,91.78,91.55,91.62,15700.0,58.876,58.9145,58.7668,58.8118,15700.0
2014-12-19 09:30:00,91.58,91.96,91.53,91.96,3200.0,58.7861,59.03,58.754,59.03,3200.0
2014-12-19 10:00:00,91.63,91.63,91.5,91.5,400.0,58.8182,58.8182,58.7347,58.7347,400.0
2014-12-19 10:30:00,91.5,91.5,91.5,91.5,0.0,58.7347,58.7347,58.7347,58.7347,0.0
2014-12-19 11:00:00,91.69,92.05,91.65,92.05,20600.0,58.8567,59.0878,58.831,59.0878,20600.0
2014-12-19 11:30:00,91.9,91.91,91.89,91.89,400.0,58.9915,58.9979,58.9851,58.9851,400.0
2014-12-19 12:00:00,92.01,92.01,91.94,91.94,300.0,59.0621,59.0621,59.0172,59.0172,300.0
2014-12-19 12:30:00,91.99,92.02,91.81,91.94,20100.0,59.0493,59.0685,58.9337,59.0172,20100.0
2014-12-19 13:00:00,91.94,92.0,91.78,91.97,18800.0,59.0172,59.0557,58.9145,59.0364,18800.0
2014-12-19 13:30:00,91.88,91.92,91.78,91.92,2000.0,58.9787,59.0043,58.9145,59.0043,2000.0
2014-12-19 14:00:00,91.91,91.92,91.83,91.85,1100.0,58.9979,59.0043,58.9466,58.9594,1100.0
2014-12-19 14:30:00,91.83,92.01,91.83,92.01,10500.0,58.9466,59.0621,58.9466,59.0621,10500.0
2014-12-19 15:00:00,92.01,92.17,92.0,92.07,2500.0,59.0621,59.1648,59.0557,59.1006,2500.0
2014-12-19 15:30:00,92.02,92.25,91.8,92.25,9800.0,59.0685,59.2162,58.9273,59.2162,9800.0
2014-12-22 09:30:00,92.16,92.25,92.16,92.23,5700.0,59.1584,59.2162,59.1584,59.2033,5700.0
2014-12-22 10:00:00,92.19,92.24,92.07,92.07,1300.0,59.1777,59.2097,59.1006,59.1006,1300.0
2014-12-22 10:30:00,92.12,92.24,92.09,92.12,3800.0,59.1327,59.2097,59.1135,59.1327,3800.0
2014-12-22 11:00:00,92.12,92.18,92.0,92.13,8000.0,59.1327,59.1712,59.0557,59.1391,8000.0
2014-12-22 11:30:00,92.19,92.19,92.06,92.17,3000.0,59.1777,59.1777,59.0942,59.1648,3000.0
2014-12-22 12:00:00,92.23,92.23,92.16,92.17,400.0,59.2033,59.2033,59.1584,59.1648,400.0
2014-12-22 12:30:00,92.15,92.18,92.06,92.15,5000.0,59.152,59.1712,59.0942,59.152,5000.0
2014-12-22 13:00:00,92.16,92.25,92.13,92.25,4000.0,59.1584,59.2162,59.1391,59.2162,4000.0
2014-12-22 13:30:00,92.25,92.25,92.16,92.25,1200.0,59.2162,59.2162,59.1584,59.2162,1200.0
2014-12-22 14:00:00,92.22,92.36,92.22,92.36,36500.0,59.1969,59.2868,59.1969,59.2868,36500.0
2014-12-22 14:30:00,92.4,92.49,92.4,92.45,4500.0,59.3125,59.3702,59.3125,59.3445,4500.0
2014-12-22 15:00:00,92.46,92.47,92.38,92.38,10400.0,59.351,59.3574,59.2996,59.2996,10400.0
2014-12-22 15:30:00,92.38,92.51,92.35,92.48,16300.0,59.2996,59.3831,59.2804,59.3638,16300.0
2014-12-23 09:30:00,91.94,92.36,91.78,91.81,8500.0,59.2371,59.5077,59.134,59.1533,8500.0
2014-12-23 10:00:00,91.97,91.97,91.81,91.92,400.0,59.2564,59.2564,59.1533,59.2242,400.0
2014-12-23 10:30:00,91.86,92.13,91.74,91.86,2000.0,59.1855,59.3595,59.1082,59.1855,2000.0
2014-12-23 11:00:00,91.79,92.14,91.66,91.96,49500.0,59.1404,59.3659,59.0567,59.25,49500.0
2014-12-23 11:30:00,91.82,92.09,91.73,92.01,123500.0,59.1598,59.3337,59.1018,59.2822,123500.0
2014-12-23 12:00:00,92.04,92.11,91.92,91.92,4900.0,59.3015,59.3466,59.2242,59.2242,4900.0
2014-12-23 12:30:00,92.08,92.08,91.94,92.0,2300.0,59.3273,59.3273,59.2371,59.2757,2300.0
2014-12-23 13:00:00,92.05,92.05,91.84,91.84,11300.0,59.3079,59.3079,59.1726,59.1726,11300.0
2014-12-23 13:30:00,91.79,91.84,91.73,91.83,9300.0,59.1404,59.1726,59.1018,59.1662,9300.0
2014-12-23 14:00:00,91.7,91.77,91.65,91.65,1100.0,59.0824,59.1275,59.0502,59.0502,1100.0
2014-12-23 14:30:00,91.53,91.61,91.46,91.49,2300.0,58.9729,59.0245,58.9278,58.9471,2300.0
2014-12-23 15:00:00,91.46,91.46,91.02,91.21,7100.0,58.9278,58.9278,58.6443,58.7667,7100.0
2014-12-23 15:30:00,91.44,91.64,91.22,91.25,11300.0,58.9149,59.0438,58.7732,58.7925,11300.0
2014-12-24 09:30:00,91.04,91.17,91.04,91.16,5500.0,58.6572,58.741,58.6572,58.7345,5500.0
2014-12-24 10:00:00,91.14,91.14,91.14,91.14,200.0,58.7216,58.7216,58.7216,58.7216,200.0
2014-12-24 10:30:00,91.12,91.21,91.06,91.12,5700.0,58.7087,58.7667,58.6701,58.7087,5700.0
2014-12-24 11:00:00,91.06,91.15,90.96,91.05,5600.0,58.6701,58.7281,58.6057,58.6636,5600.0
2014-12-24 11:30:00,91.15,91.25,91.0,91.16,1100.0,58.7281,58.7925,58.6314,58.7345,1100.0
2014-12-24 12:00:00,91.23,91.5,91.11,91.34,1000.0,58.7796,58.9536,58.7023,58.8505,1000.0
2014-12-24 12:30:00,91.43,91.48,91.33,91.33,1700.0,58.9085,58.9407,58.844,58.844,1700.0
2014-12-26 09:30:00,92.18,92.18,91.6,91.78,5000.0,59.3917,59.3917,59.018,59.134,5000.0
2014-12-26 10:00:00,91.83,91.99,91.67,91.67,2700.0,59.1662,59.2693,59.0631,59.0631,2700.0
2014-12-26 10:30:00,91.74,91.84,91.69,91.7,2800.0,59.1082,59.1726,59.076,59.0824,2800.0
2014-12-26 11:00:00,91.68,91.94,91.67,91.86,2500.0,59.0696,59.2371,59.0631,59.1855,2500.0
2014-12-26 11:30:00,91.9,92.02,91.78,91.84,14300.0,59.2113,59.2886,59.134,59.1726,14300.0
2014-12-26 12:00:00,91.97,91.97,91.78,91.82,2900.0,59.2564,59.2564,59.134,59.1598,2900.0
2014-12-26 12:30:00,91.95,91.95,91.87,91.87,2100.0,59.2435,59.2435,59.192,59.192,2100.0
2014-12-26 13:00:00,91.87,91.92,91.71,91.74,2200.0,59.192,59.2242,59.0889,59.1082,2200.0
2014-12-26 13:30:00,91.8,91.88,91.8,91.82,1800.0,59.1469,59.1984,59.1469,59.1598,1800.0
2014-12-26 14:00:00,91.86,91.93,91.86,91.93,20300.0,59.1855,59.2306,59.1855,59.2306,20300.0
2014-12-26 14:30:00,91.91,92.06,91.65,91.97,10500.0,59.2177,59.3144,59.0502,59.2564,10500.0
2014-12-26 15:00:00,91.95,91.95,91.95,91.95,200.0,59.2435,59.2435,59.2435,59.2435,200.0
2014-12-26 15:30:00,91.91,91.97,91.7,91.96,5200.0,59.2177,59.2564,59.0824,59.25,5200.0
2014-12-29 09:30:00,92.23,92.39,92.03,92.39,7000.0,59.4239,59.527,59.2951,59.527,7000.0
2014-12-29 10:00:00,92.32,92.4,92.28,92.4,32200.0,59.4819,59.5335,59.4561,59.5335,32200.0
2014-12-29 10:30:00,92.42,92.51,92.25,92.51,10800.0,59.5463,59.6043,59.4368,59.6043,10800.0
2014-12-29 11:00:00,92.24,92.51,92.24,92.49,8000.0,59.4304,59.6043,59.4304,59.5914,8000.0
2014-12-29 11:30:00,92.49,92.53,92.48,92.5,12100.0,59.5914,59.6172,59.585,59.5979,12100.0
2014-12-29 12:00:00,92.49,92.54,92.44,92.49,15200.0,59.5914,59.6237,59.5592,59.5914,15200.0
2014-12-29 12:30:00,92.45,92.45,92.15,92.15,6000.0,59.5657,59.5657,59.3724,59.3724,6000.0
2014-12-29 13:00:00,92.16,92.33,92.15,92.28,10800.0,59.3788,59.4884,59.3724,59.4561,10800.0
2014-12-29 13:30:00,92.19,92.28,92.11,92.24,2200.0,59.3981,59.4561,59.3466,59.4304,2200.0
2014-12-29 14:00:00,92.21,92.29,92.17,92.29,900.0,59.411,59.4626,59.3853,59.4626,900.0
2014-12-29 14:30:00,92.29,92.41,92.13,92.41,4500.0,59.4626,59.5399,59.3595,59.5399,4500.0
2014-12-29 15:00:00,92.36,92.36,92.26,92.33,1100.0,59.5077,59.5077,59.4432,59.4884,1100.0
2014-12-29 15:30:00,92.29,92.37,92.18,92.26,8600.0,59.4626,59.5141,59.3917,59.4432,8600.0
2014-12-30 09:30:00,92.75,92.99,92.42,92.83,8200.0,59.759,59.9136,59.5463,59.8105,8200.0
2014-12-30 10:00:00,92.85,92.95,92.78,92.91,2200.0,59.8234,59.8878,59.7783,59.862,2200.0
2014-12-30 10:30:00,92.83,92.87,92.75,92.81,10500.0,59.8105,59.8363,59.759,59.7976,10500.0
2014-12-30 11:00:00,92.8,92.93,92.68,92.75,10700.0,59.7912,59.8749,59.7139,59.759,10700.0
2014-12-30 11:30:00,92.8,92.8,92.64,92.74,3200.0,59.7912,59.7912,59.6881,59.7525,3200.0
2014-12-30 12:00:00,92.79,92.8,92.71,92.71,600.0,59.7847,59.7912,59.7332,59.7332,600.0
2014-12-30 12:30:00,92.75,92.8,92.69,92.72,4500.0,59.759,59.7912,59.7203,59.7396,4500.0
2014-12-30 13:00:00,92.66,92.76,92.51,92.59,4800.0,59.701,59.7654,59.6043,59.6559,4800.0
2014-12-30 13:30:00,92.62,92.8,92.6,92.8,3100.0,59.6752,59.7912,59.6623,59.7912,3100.0
2014-12-30 14:00:00,92.72,92.72,92.57,92.57,2300.0,59.7396,59.7396,59.643,59.643,2300.0
2014-12-30 14:30:00,92.66,92.66,92.57,92.6,1200.0,59.701,59.701,59.643,59.6623,1200.0
2014-12-30 15:00:00,92.59,92.62,92.55,92.56,5900.0,59.6559,59.6752,59.6301,59.6365,5900.0
2014-12-30 15:30:00,92.53,92.77,92.32,92.44,31300.0,59.6172,59.7718,59.4819,59.5592,31300.0
2014-12-31 09:30:00,92.73,92.73,92.47,92.48,3200.0,59.7461,59.7461,59.5786,59.585,3200.0
2014-12-31 10:00:00,92.56,92.64,92.49,92.5,42600.0,59.6365,59.6881,59.5914,59.5979,42600.0
2014-12-31 10:30:00,92.5,92.52,92.37,92.47,6100.0,59.5979,59.6108,59.5141,59.5786,6100.0
2014-12-31 11:00:00,92.45,92.59,92.44,92.46,2600.0,59.5657,59.6559,59.5592,59.5721,2600.0
2014-12-31 11:30:00,92.46,92.6,92.44,92.6,4500.0,59.5721,59.6623,59.5592,59.6623,4500.0
2014-12-31 12:00:00,92.47,92.54,92.44,92.5,15200.0,59.5786,59.6237,59.5592,59.5979,15200.0
2014-12-31 12:30:00,92.6,92.6,92.42,92.42,4600.0,59.6623,59.6623,59.5463,59.5463,4600.0
2014-12-31 13:00:00,92.51,92.51,92.46,92.48,2800.0,59.6043,59.6043,59.5721,59.585,2800.0
2014-12-31 13:30:00,92.41,92.52,92.41,92.41,4400.0,59.5399,59.6108,59.5399,59.5399,4400.0
2014-12-31 14:00:00,92.42,92.52,92.41,92.41,2600.0,59.5463,59.6108,59.5399,59.5399,2600.0
2014-12-31 14:30:00,92.4,92.4,92.3,92.32,800.0,59.5335,59.5335,59.469,59.4819,800.0
2014-12-31 15:00:00,92.47,92.5,92.4,92.5,1300.0,59.5786,59.5979,59.5335,59.5979,1300.0
2014-12-31 15:30:00,92.42,92.47,92.36,92.37,7400.0,59.5463,59.5786,59.5077,59.5141,7400.0
2015-01-02 09:30:00,93.0,93.0,92.48,92.59,34500.0,59.92,59.92,59.585,59.6559,34500.0
2015-01-02 10:00:00,92.84,93.05,92.63,92.95,48900.0,59.8169,59.9522,59.6816,59.8878,48900.0
2015-01-02 10:30:00,92.95,93.12,92.88,92.99,7400.0,59.8878,59.9973,59.8427,59.9136,7400.0
2015-01-02 11:00:00,92.94,92.95,92.69,92.9,1900.0,59.8814,59.8878,59.7203,59.8556,1900.0
2015-01-02 11:30:00,92.91,93.0,92.8,92.81,6600.0,59.862,59.92,59.7912,59.7976,6600.0
2015-01-02 12:00:00,92.87,93.09,92.76,92.92,7100.0,59.8363,59.978,59.7654,59.8685,7100.0
2015-01-02 12:30:00,92.84,93.05,92.84,93.05,5900.0,59.8169,59.9522,59.8169,59.9522,5900.0
2015-01-02 13:00:00,92.84,93.05,92.84,93.05,900.0,59.8169,59.9522,59.8169,59.9522,900.0
2015-01-02 13:30:00,92.96,93.05,92.95,92.97,1300.0,59.8943,59.9522,59.8878,59.9007,1300.0
2015-01-02 14:00:00,92.94,92.95,92.79,92.8,2400.0,59.8814,59.8878,59.7847,59.7912,2400.0
2015-01-02 14:30:00,92.92,92.98,92.82,92.95,11000.0,59.8685,59.9071,59.8041,59.8878,11000.0
2015-01-02 15:00:00,92.99,93.0,92.89,92.93,3800.0,59.9136,59.92,59.8492,59.8749,3800.0
2015-01-02 15:30:00,92.94,92.98,92.87,92.92,2400.0,59.8814,59.9071,59.8363,59.8685,2400.0
2015-01-05 09:30:00,93.28,93.63,93.21,93.62,7400.0,60.1004,60.3259,60.0553,60.3195,7400.0
2015-01-05 10:00:00,93.67,93.67,93.55,93.6,1800.0,60.3517,60.3517,60.2744,60.3066,1800.0
2015-01-05 10:30:00,93.63,93.99,93.6,93.72,28300.0,60.3259,60.5579,60.3066,60.3839,28300.0
2015-01-05 11:00:00,93.68,93.8,93.65,93.67,7700.0,60.3582,60.4355,60.3388,60.3517,7700.0
2015-01-05 11:30:00,93.69,93.77,93.69,93.75,1500.0,60.3646,60.4161,60.3646,60.4033,1500.0
2015-01-05 12:00:00,93.64,93.64,93.56,93.63,2300.0,60.3324,60.3324,60.2808,60.3259,2300.0
2015-01-05 12:30:00,93.67,93.76,93.43,93.7,37800.0,60.3517,60.4097,60.1971,60.371,37800.0
2015-01-05 13:00:00,93.7,93.7,93.52,93.7,29600.0,60.371,60.371,60.2551,60.371,29600.0
2015-01-05 13:30:00,93.52,93.66,93.52,93.65,1800.0,60.2551,60.3453,60.2551,60.3388,1800.0
2015-01-05 14:00:00,93.7,93.7,93.64,93.65,900.0,60.371,60.371,60.3324,60.3388,900.0
2015-01-05 14:30:00,93.65,93.7,93.5,93.56,124800.0,60.3388,60.371,60.2422,60.2808,124800.0
2015-01-05 15:00:00,93.55,93.7,93.46,93.47,122000.0,60.2744,60.371,60.2164,60.2229,122000.0
2015-01-05 15:30:00,93.48,93.69,93.22,93.35,174700.0,60.2293,60.3646,60.0618,60.1455,174700.0
2015-01-06 09:30:00,94.06,94.06,93.61,94.04,32900.0,60.603,60.603,60.3131,60.5901,32900.0
2015-01-06 10:00:00,94.04,94.21,93.86,93.86,75900.0,60.5901,60.6996,60.4741,60.4741,75900.0
2015-01-06 10:30:00,93.78,94.08,93.78,94.08,2200.0,60.4226,60.6159,60.4226,60.6159,2200.0
2015-01-06 11:00:00,94.14,94.45,94.07,94.28,80400.0,60.6545,60.8543,60.6094,60.7447,80400.0
2015-01-06 11:30:00,94.33,94.59,94.14,94.55,12500.0,60.777,60.9445,60.6545,60.9187,12500.0
2015-01-06 12:00:00,94.68,94.9,94.51,94.65,6100.0,61.0025,61.1442,60.8929,60.9831,6100.0
2015-01-06 12:30:00,94.71,94.71,94.39,94.4,62200.0,61.0218,61.0218,60.8156,60.8221,62200.0
2015-01-06 13:00:00,94.46,94.5,94.42,94.46,18100.0,60.8607,60.8865,60.8349,60.8607,18100.0
2015-01-06 13:30:00,94.43,94.48,94.28,94.28,1300.0,60.8414,60.8736,60.7447,60.7447,1300.0
2015-01-06 14:00:00,94.27,94.46,94.22,94.33,7300.0,60.7383,60.8607,60.7061,60.777,7300.0
2015-01-06 14:30:00,94.41,94.41,94.19,94.23,1400.0,60.8285,60.8285,60.6868,60.7125,1400.0
2015-01-06 15:00:00,94.3,94.31,94.15,94.22,8900.0,60.7576,60.7641,60.661,60.7061,8900.0
2015-01-06 15:30:00,94.2,94.32,94.2,94.25,36600.0,60.6932,60.7705,60.6932,60.7254,36600.0
2015-01-07 09:30:00,94.25,94.25,93.81,93.95,21500.0,60.7254,60.7254,60.4419,60.5321,21500.0
2015-01-07 10:00:00,93.94,94.08,93.8,94.08,52100.0,60.5257,60.6159,60.4355,60.6159,52100.0
2015-01-07 10:30:00,94.12,94.12,93.88,93.88,5700.0,60.6416,60.6416,60.487,60.487,5700.0
2015-01-07 11:00:00,94.01,94.38,93.96,94.38,44700.0,60.5708,60.8092,60.5386,60.8092,44700.0
2015-01-07 11:30:00,94.42,94.42,94.15,94.17,11300.0,60.8349,60.8349,60.661,60.6739,11300.0
2015-01-07 12:00:00,94.27,94.39,94.19,94.33,153200.0,60.7383,60.8156,60.6868,60.777,153200.0
2015-01-07 12:30:00,94.29,94.47,94.28,94.36,20300.0,60.7512,60.8672,60.7447,60.7963,20300.0
2015-01-07 13:00:00,94.37,94.4,94.31,94.37,15400.0,60.8027,60.8221,60.7641,60.8027,15400.0
2015-01-07 13:30:00,94.39,94.44,94.31,94.44,15800.0,60.8156,60.8478,60.7641,60.8478,15800.0
2015-01-07 14:00:00,94.52,94.65,94.42,94.5,57400.0,60.8994,60.9831,60.8349,60.8865,57400.0
2015-01-07 14:30:00,94.58,94.83,94.42,94.6,6600.0,60.938,61.0991,60.8349,60.9509,6600.0
2015-01-07 15:00:00,94.6,94.67,94.43,94.56,15800.0,60.9509,60.996,60.8414,60.9251,15800.0
2015-01-07 15:30:00,94.56,94.69,94.42,94.62,26400.0,60.9251,61.0089,60.8349,60.9638,26400.0
2015-01-08 09:30:00,94.01,94.1,93.81,94.02,14400.0,60.5708,60.6288,60.4419,60.5772,14400.0
2015-01-08 10:00:00,93.95,94.01,93.85,93.86,3900.0,60.5321,60.5708,60.4677,60.4741,3900.0
2015-01-08 10:30:00,93.89,93.9,93.83,93.84,1000.0,60.4935,60.4999,60.4548,60.4612,1000.0
2015-01-08 11:00:00,93.83,93.83,93.57,93.76,2600.0,60.4548,60.4548,60.2873,60.4097,2600.0
2015-01-08 11:30:00,93.81,93.82,93.64,93.81,9000.0,60.4419,60.4484,60.3324,60.4419,9000.0
2015-01-08 12:00:00,93.93,93.94,93.75,93.75,1800.0,60.5192,60.5257,60.4033,60.4033,1800.0
2015-01-08 12:30:00,93.76,93.76,93.76,93.76,200.0,60.4097,60.4097,60.4097,60.4097,200.0
2015-01-08 13:00:00,93.73,93.81,93.71,93.71,900.0,60.3904,60.4419,60.3775,60.3775,900.0
2015-01-08 13:30:00,93.77,93.82,93.63,93.73,122200.0,60.4161,60.4484,60.3259,60.3904,122200.0
2015-01-08 14:00:00,93.73,93.73,93.6,93.72,4900.0,60.3904,60.3904,60.3066,60.3839,4900.0
2015-01-08 14:30:00,93.81,93.82,93.64,93.67,26700.0,60.4419,60.4484,60.3324,60.3517,26700.0
2015-01-08 15:00:00,93.67,93.84,93.65,93.84,19800.0,60.3517,60.4612,60.3388,60.4612,19800.0
2015-01-08 15:30:00,93.81,93.81,93.65,93.7,7000.0,60.4419,60.4419,60.3388,60.371,7000.0
2015-01-09 09:30:00,93.53,93.8,93.5,93.5,9700.0,60.2615,60.4355,60.2422,60.2422,9700.0
2015-01-09 10:00:00,93.44,93.8,93.44,93.8,200.0,60.2035,60.4355,60.2035,60.4355,200.0
2015-01-09 10:30:00,93.8,93.97,93.79,93.96,3900.0,60.4355,60.545,60.429,60.5386,3900.0
2015-01-09 11:00:00,94.0,94.19,94.0,94.07,11500.0,60.5643,60.6868,60.5643,60.6094,11500.0
2015-01-09 11:30:00,94.15,94.24,93.87,94.24,8500.0,60.661,60.719,60.4806,60.719,8500.0
2015-01-09 12:00:00,94.21,94.21,94.09,94.1,2400.0,60.6996,60.6996,60.6223,60.6288,2400.0
2015-01-09 12:30:00,94.21,94.21,94.08,94.08,400.0,60.6996,60.6996,60.6159,60.6159,400.0
2015-01-09 13:00:00,94.08,94.19,93.97,94.11,2100.0,60.6159,60.6868,60.545,60.6352,2100.0
2015-01-09 13:30:00,94.04,94.14,93.99,94.09,5400.0,60.5901,60.6545,60.5579,60.6223,5400.0
2015-01-09 14:00:00,94.05,94.1,93.96,94.04,9300.0,60.5965,60.6288,60.5386,60.5901,9300.0
2015-01-09 14:30:00,94.01,94.13,93.97,94.03,37200.0,60.5708,60.6481,60.545,60.5837,37200.0
2015-01-09 15:00:00,93.9,94.11,93.85,93.9,14100.0,60.4999,60.6352,60.4677,60.4999,14100.0
2015-01-09 15:30:00,94.04,94.2,93.87,93.98,37700.0,60.5901,60.6932,60.4806,60.5514,37700.0
2015-01-12 09:30:00,94.34,94.34,94.11,94.2,28300.0,60.7834,60.7834,60.6352,60.6932,28300.0
2015-01-12 10:00:00,94.2,94.3,94.18,94.2,3200.0,60.6932,60.7576,60.6803,60.6932,3200.0
2015-01-12 10:30:00,94.2,94.3,94.11,94.27,18300.0,60.6932,60.7576,60.6352,60.7383,18300.0
2015-01-12 11:00:00,94.1,94.21,94.0,94.05,5500.0,60.6288,60.6996,60.5643,60.5965,5500.0
2015-01-12 11:30:00,94.05,94.25,94.01,94.18,12900.0,60.5965,60.7254,60.5708,60.6803,12900.0
2015-01-12 12:00:00,94.13,94.36,94.11,94.2,20900.0,60.6481,60.7963,60.6352,60.6932,20900.0
2015-01-12 12:30:00,94.2,94.36,94.18,94.2,23100.0,60.6932,60.7963,60.6803,60.6932,23100.0
2015-01-12 13:00:00,94.22,94.5,94.22,94.44,9900.0,60.7061,60.8865,60.7061,60.8478,9900.0
2015-01-12 13:30:00,94.4,94.5,94.39,94.5,1100.0,60.8221,60.8865,60.8156,60.8865,1100.0
2015-01-12 14:00:00,94.49,94.86,94.42,94.66,5800.0,60.88,61.1184,60.8349,60.9896,5800.0
2015-01-12 14:30:00,94.67,94.74,94.5,94.64,3200.0,60.996,61.0411,60.8865,60.9767,3200.0
2015-01-12 15:00:00,94.65,94.65,94.53,94.61,2100.0,60.9831,60.9831,60.9058,60.9574,2100.0
2015-01-12 15:30:00,94.65,94.66,94.26,94.45,6500.0,60.9831,60.9896,60.7319,60.8543,6500.0
2015-01-13 09:30:00,94.36,94.36,94.07,94.24,9900.0,60.7963,60.7963,60.6094,60.719,9900.0
2015-01-13 10:00:00,94.2,94.23,94.18,94.23,3600.0,60.6932,60.7125,60.6803,60.7125,3600.0
2015-01-13 10:30:00,94.25,94.41,94.25,94.35,1300.0,60.7254,60.8285,60.7254,60.7898,1300.0
2015-01-13 11:00:00,94.23,94.33,94.21,94.32,6000.0,60.7125,60.777,60.6996,60.7705,6000.0
2015-01-13 11:30:00,94.29,94.32,94.21,94.24,2600.0,60.7512,60.7705,60.6996,60.719,2600.0
2015-01-13 12:00:00,94.3,94.42,94.26,94.41,1900.0,60.7576,60.8349,60.7319,60.8285,1900.0
2015-01-13 12:30:00,94.4,94.45,94.3,94.43,7800.0,60.8221,60.8543,60.7576,60.8414,7800.0
2015-01-13 13:00:00,94.42,94.43,94.2,94.41,8900.0,60.8349,60.8414,60.6932,60.8285,8900.0
2015-01-13 13:30:00,94.5,94.69,94.5,94.6,11400.0,60.8865,61.0089,60.8865,60.9509,11400.0
2015-01-13 14:00:00,94.64,94.74,94.51,94.66,1800.0,60.9767,61.0411,60.8929,60.9896,1800.0
2015-01-13 14:30:00,94.63,94.67,94.52,94.53,3200.0,60.9702,60.996,60.8994,60.9058,3200.0
2015-01-13 15:00:00,94.62,94.64,94.51,94.51,6400.0,60.9638,60.9767,60.8929,60.8929,6400.0
2015-01-13 15:30:00,94.46,94.52,94.21,94.29,6200.0,60.8607,60.8994,60.6996,60.7512,6200.0
2015-01-14 09:30:00,95.0,95.0,94.96,94.96,4900.0,61.2086,61.2086,61.1829,61.1829,4900.0
2015-01-14 10:00:00,94.85,95.05,94.8,94.99,29800.0,61.112,61.2409,61.0798,61.2022,29800.0
2015-01-14 10:30:00,94.95,94.97,94.89,94.9,1200.0,61.1764,61.1893,61.1378,61.1442,1200.0
2015-01-14 11:00:00,94.88,94.93,94.87,94.93,1000.0,61.1313,61.1635,61.1249,61.1635,1000.0
2015-01-14 11:30:00,94.9,95.06,94.9,94.92,1300.0,61.1442,61.2473,61.1442,61.1571,1300.0
2015-01-14 12:00:00,95.0,95.2,95.0,95.03,32900.0,61.2086,61.3375,61.2086,61.228,32900.0
2015-01-14 12:30:00,95.12,95.3,95.05,95.3,7200.0,61.286,61.4019,61.2409,61.4019,7200.0
2015-01-14 13:00:00,95.05,95.13,94.86,95.04,7900.0,61.2409,61.2924,61.1184,61.2344,7900.0
2015-01-14 13:30:00,95.02,95.09,94.87,95.0,8500.0,61.2215,61.2666,61.1249,61.2086,8500.0
2015-01-14 14:00:00,95.03,95.04,94.72,94.72,13000.0,61.228,61.2344,61.0282,61.0282,13000.0
2015-01-14 14:30:00,94.74,94.82,94.61,94.71,16000.0,61.0411,61.0927,60.9574,61.0218,16000.0
2015-01-14 15:00:00,94.61,94.73,94.6,94.67,4500.0,60.9574,61.0347,60.9509,60.996,4500.0
2015-01-14 15:30:00,94.66,94.72,94.57,94.69,20700.0,60.9896,61.0282,60.9316,61.0089,20700.0
2015-01-15 09:30:00,94.66,94.96,94.51,94.8,7300.0,60.9896,61.1829,60.8929,61.0798,7300.0
2015-01-15 10:00:00,95.12,95.13,94.92,95.0,12400.0,61.286,61.2924,61.1571,61.2086,12400.0
2015-01-15 10:30:00,94.8,95.08,94.75,95.08,4300.0,61.0798,61.2602,61.0476,61.2602,4300.0
2015-01-15 11:00:00,95.0,95.05,94.81,95.0,10800.0,61.2086,61.2409,61.0862,61.2086,10800.0
2015-01-15 11:30:00,95.09,95.23,95.02,95.16,13700.0,61.2666,61.3568,61.2215,61.3117,13700.0
2015-01-15 12:00:00,95.26,95.31,95.15,95.29,4500.0,61.3762,61.4084,61.3053,61.3955,4500.0
2015-01-15 12:30:00,95.35,95.45,95.16,95.34,9200.0,61.4341,61.4986,61.3117,61.4277,9200.0
2015-01-15 13:00:00,95.48,95.48,95.12,95.3,3600.0,61.5179,61.5179,61.286,61.4019,3600.0
2015-01-15 13:30:00,95.3,95.48,95.3,95.32,19100.0,61.4019,61.5179,61.4019,61.4148,19100.0
2015-01-15 14:00:00,95.35,95.43,95.29,95.29,20400.0,61.4341,61.4857,61.3955,61.3955,20400.0
2015-01-15 14:30:00,95.31,95.32,95.14,95.19,8400.0,61.4084,61.4148,61.2988,61.3311,8400.0
2015-01-15 15:00:00,95.32,95.41,95.22,95.28,2100.0,61.4148,61.4728,61.3504,61.389,2100.0
2015-01-15 15:30:00,95.35,95.58,95.3,95.58,27800.0,61.4341,61.5823,61.4019,61.5823,27800.0
2015-01-16 09:30:00,95.44,95.51,95.13,95.37,12700.0,61.4921,61.5372,61.2924,61.447,12700.0
2015-01-16 10:00:00,95.34,95.44,94.9,94.9,21300.0,61.4277,61.4921,61.1442,61.1442,21300.0
2015-01-16 10:30:00,94.96,95.06,94.76,94.95,4600.0,61.1829,61.2473,61.054,61.1764,4600.0
2015-01-16 11:00:00,94.88,94.99,94.81,94.82,600.0,61.1313,61.2022,61.0862,61.0927,600.0
2015-01-16 11:30:00,94.95,95.32,94.84,95.1,3800.0,61.1764,61.4148,61.1055,61.2731,3800.0
2015-01-16 12:00:00,95.13,95.14,95.05,95.06,700.0,61.2924,61.2988,61.2409,61.2473,700.0
2015-01-16 12:30:00,95.03,95.06,94.72,94.73,4800.0,61.228,61.2473,61.0282,61.0347,4800.0
2015-01-16 13:00:00,94.75,95.0,94.75,95.0,900.0,61.0476,61.2086,61.0476,61.2086,900.0
2015-01-16 13:30:00,94.99,95.0,94.75,94.86,7900.0,61.2022,61.2086,61.0476,61.1184,7900.0
2015-01-16 14:00:00,94.76,94.94,94.61,94.75,4200.0,61.054,61.17,60.9574,61.0476,4200.0
2015-01-16 14:30:00,94.75,94.91,94.75,94.84,10300.0,61.0476,61.1506,61.0476,61.1055,10300.0
2015-01-16 15:00:00,94.83,94.92,94.78,94.81,6300.0,61.0991,61.1571,61.0669,61.0862,6300.0
2015-01-16 15:30:00,94.84,94.85,94.67,94.75,28300.0,61.1055,61.112,60.996,61.0476,28300.0
2015-01-20 09:30:00,95.25,95.5,95.2,95.4,93400.0,61.3697,61.5308,61.3375,61.4664,93400.0
2015-01-20 10:00:00,95.37,95.52,95.34,95.4,102900.0,61.447,61.5437,61.4277,61.4664,102900.0
2015-01-20 10:30:00,95.47,95.66,95.47,95.56,21800.0,61.5115,61.6339,61.5115,61.5694,21800.0
2015-01-20 11:00:00,95.67,95.68,95.6,95.62,5100.0,61.6403,61.6468,61.5952,61.6081,5100.0
2015-01-20 11:30:00,95.64,95.65,95.5,95.6,40700.0,61.621,61.6274,61.5308,61.5952,40700.0
2015-01-20 12:00:00,95.6,95.61,95.54,95.54,56200.0,61.5952,61.6017,61.5566,61.5566,56200.0
2015-01-20 12:30:00,95.53,95.57,95.46,95.5,10100.0,61.5501,61.5759,61.505,61.5308,10100.0
2015-01-20 13:00:00,95.5,95.54,95.36,95.44,25600.0,61.5308,61.5566,61.4406,61.4921,25600.0
2015-01-20 13:30:00,95.47,95.56,95.45,95.51,4500.0,61.5115,61.5694,61.4986,61.5372,4500.0
2015-01-20 14:00:00,95.51,95.55,95.46,95.54,9000.0,61.5372,61.563,61.505,61.5566,9000.0
2015-01-20 14:30:00,95.52,95.52,95.35,95.39,46800.0,61.5437,61.5437,61.4341,61.4599,46800.0
2015-01-20 15:00:00,95.44,95.58,95.41,95.41,56800.0,61.4921,61.5823,61.4728,61.4728,56800.0
2015-01-20 15:30:00,95.44,95.67,95.43,95.64,15400.0,61.4921,61.6403,61.4857,61.621,15400.0
2015-01-21 09:30:00,95.64,95.91,95.64,95.9,15100.0,61.621,61.7949,61.621,61.7885,15100.0
2015-01-21 10:00:00,95.86,95.9,95.64,95.64,8900.0,61.7627,61.7885,61.621,61.621,8900.0
2015-01-21 10:30:00,95.67,95.84,95.67,95.71,7800.0,61.6403,61.7498,61.6403,61.6661,7800.0
2015-01-21 11:00:00,95.69,95.7,95.42,95.51,15600.0,61.6532,61.6596,61.4792,61.5372,15600.0
2015-01-21 11:30:00,95.51,95.52,95.1,95.1,83600.0,61.5372,61.5437,61.2731,61.2731,83600.0
2015-01-21 12:00:00,95.15,95.48,95.0,95.4,9000.0,61.3053,61.5179,61.2086,61.4664,9000.0
2015-01-21 12:30:00,95.38,95.55,95.21,95.27,9000.0,61.4535,61.563,61.3439,61.3826,9000.0
2015-01-21 13:00:00,95.3,95.31,95.04,95.14,9700.0,61.4019,61.4084,61.2344,61.2988,9700.0
2015-01-21 13:30:00,95.15,95.4,95.06,95.29,33700.0,61.3053,61.4664,61.2473,61.3955,33700.0
2015-01-21 14:00:00,95.32,95.4,95.1,95.39,55200.0,61.4148,61.4664,61.2731,61.4599,55200.0
2015-01-21 14:30:00,95.34,95.5,95.22,95.26,8300.0,61.4277,61.5308,61.3504,61.3762,8300.0
2015-01-21 15:00:00,95.29,95.44,95.17,95.39,33400.0,61.3955,61.4921,61.3182,61.4599,33400.0
2015-01-21 15:30:00,95.38,95.44,95.35,95.36,23800.0,61.4535,61.4921,61.4341,61.4406,23800.0
2015-01-22 09:30:00,95.42,95.74,95.31,95.33,111000.0,61.4792,61.6854,61.4084,61.4213,111000.0
2015-01-22 10:00:00,95.37,95.4,95.02,95.27,140700.0,61.447,61.4664,61.2215,61.3826,140700.0
2015-01-22 10:30:00,95.26,95.43,95.16,95.39,33100.0,61.3762,61.4857,61.3117,61.4599,33100.0
2015-01-22 11:00:00,95.3,95.49,95.1,95.13,13800.0,61.4019,61.5243,61.2731,61.2924,13800.0
2015-01-22 11:30:00,95.2,95.32,95.18,95.3,2000.0,61.3375,61.4148,61.3246,61.4019,2000.0
2015-01-22 12:00:00,95.21,95.27,94.85,95.06,18000.0,61.3439,61.3826,61.112,61.2473,18000.0
2015-01-22 12:30:00,95.26,95.26,94.85,94.93,12100.0,61.3762,61.3762,61.112,61.1635,12100.0
2015-01-22 13:00:00,94.85,95.0,94.85,95.0,2400.0,61.112,61.2086,61.112,61.2086,2400.0
2015-01-22 13:30:00,95.13,95.13,94.85,95.04,1900.0,61.2924,61.2924,61.112,61.2344,1900.0
2015-01-22 14:00:00,94.95,95.01,94.85,94.92,5600.0,61.1764,61.2151,61.112,61.1571,5600.0
2015-01-22 14:30:00,94.91,95.18,94.85,95.18,51500.0,61.1506,61.3246,61.112,61.3246,51500.0
2015-01-22 15:00:00,95.18,95.18,94.98,95.17,7300.0,61.3246,61.3246,61.1957,61.3182,7300.0
2015-01-22 15:30:00,95.15,95.17,94.96,95.12,35200.0,61.3053,61.3182,61.1829,61.286,35200.0
2015-01-23 09:30:00,95.75,95.75,95.59,95.59,6400.0,61.6919,61.6919,61.5888,61.5888,6400.0
2015-01-23 10:00:00,95.56,95.91,95.55,95.8,33600.0,61.5694,61.7949,61.563,61.7241,33600.0
2015-01-23 10:30:00,95.59,95.98,95.59,95.82,3200.0,61.5888,61.8401,61.5888,61.737,3200.0
2015-01-23 11:00:00,95.88,95.98,95.66,95.67,5300.0,61.7756,61.8401,61.6339,61.6403,5300.0
2015-01-23 11:30:00,95.82,95.82,95.65,95.72,900.0,61.737,61.737,61.6274,61.6725,900.0
2015-01-23 12:00:00,95.67,95.77,95.66,95.76,1200.0,61.6403,61.7047,61.6339,61.6983,1200.0
2015-01-23 12:30:00,95.98,95.99,95.68,95.75,3600.0,61.8401,61.8465,61.6468,61.6919,3600.0
2015-01-23 13:00:00,95.7,95.85,95.65,95.66,2400.0,61.6596,61.7563,61.6274,61.6339,2400.0
2015-01-23 13:30:00,95.66,95.84,95.66,95.84,22600.0,61.6339,61.7498,61.6339,61.7498,22600.0
2015-01-23 14:00:00,95.74,95.97,95.74,95.77,2400.0,61.6854,61.8336,61.6854,61.7047,2400.0
2015-01-23 14:30:00,95.8,95.86,95.73,95.82,5300.0,61.7241,61.7627,61.679,61.737,5300.0
2015-01-23 15:00:00,95.86,96.12,95.86,96.0,3900.0,61.7627,61.9303,61.7627,61.8529,3900.0
2015-01-23 15:30:00,96.05,96.13,95.96,96.04,16900.0,61.8852,61.9367,61.8272,61.8787,16900.0
2015-01-26 09:30:00,96.17,96.38,96.05,96.29,538700.0,61.9625,62.0978,61.8852,62.0398,538700.0
2015-01-26 10:00:00,96.29,96.29,96.14,96.17,145600.0,62.0398,62.0398,61.9431,61.9625,145600.0
2015-01-26 10:30:00,96.18,96.2,95.93,95.93,752800.0,61.9689,61.9818,61.8078,61.8078,752800.0
2015-01-26 11:00:00,95.94,96.05,95.84,96.02,127000.0,61.8143,61.8852,61.7498,61.8658,127000.0
2015-01-26 11:30:00,96.01,96.13,96.01,96.06,41200.0,61.8594,61.9367,61.8594,61.8916,41200.0
2015-01-26 12:00:00,96.07,96.22,96.05,96.22,45800.0,61.898,61.9947,61.8852,61.9947,45800.0
2015-01-26 12:30:00,96.2,96.37,96.16,96.21,143000.0,61.9818,62.0913,61.956,61.9882,143000.0
2015-01-26 13:00:00,96.19,96.39,96.13,96.3,249000.0,61.9754,62.1042,61.9367,62.0462,249000.0
2015-01-26 13:30:00,96.28,96.49,96.23,96.24,160400.0,62.0333,62.1686,62.0011,62.0076,160400.0
2015-01-26 14:00:00,96.23,96.27,96.02,96.02,46900.0,62.0011,62.0269,61.8658,61.8658,46900.0
2015-01-26 14:30:00,96.03,96.03,95.86,95.93,127500.0,61.8723,61.8723,61.7627,61.8078,127500.0
2015-01-26 15:00:00,95.93,96.1,95.9,96.01,52600.0,61.8078,61.9174,61.7885,61.8594,52600.0
2015-01-26 15:30:00,96.01,96.03,95.93,96.02,14400.0,61.8594,61.8723,61.8078,61.8658,14400.0
2015-01-27 09:30:00,96.77,96.83,96.6,96.71,18900.0,62.349,62.3877,62.2395,62.3104,18900.0
2015-01-27 10:00:00,96.7,96.83,96.6,96.61,29000.0,62.3039,62.3877,62.2395,62.246,29000.0
2015-01-27 10:30:00,96.66,96.68,96.63,96.68,6800.0,62.2782,62.2911,62.2588,62.2911,6800.0
2015-01-27 11:00:00,96.68,96.79,96.66,96.73,4700.0,62.2911,62.3619,62.2782,62.3233,4700.0
2015-01-27 11:30:00,96.7,96.7,96.52,96.56,9200.0,62.3039,62.3039,62.188,62.2137,9200.0
2015-01-27 12:00:00,96.57,96.59,96.49,96.49,2100.0,62.2202,62.2331,62.1686,62.1686,2100.0
2015-01-27 12:30:00,96.43,96.46,96.13,96.17,10500.0,62.13,62.1493,61.9367,61.9625,10500.0
2015-01-27 13:00:00,96.18,96.36,96.17,96.24,2500.0,61.9689,62.0849,61.9625,62.0076,2500.0
2015-01-27 13:30:00,96.26,96.35,96.14,96.26,14300.0,62.0205,62.0784,61.9431,62.0205,14300.0
2015-01-27 14:00:00,96.22,96.3,95.88,95.88,57800.0,61.9947,62.0462,61.7756,61.7756,57800.0
2015-01-27 14:30:00,95.98,96.07,95.84,95.9,11500.0,61.8401,61.898,61.7498,61.7885,11500.0
2015-01-27 15:00:00,95.88,95.96,95.81,95.93,24600.0,61.7756,61.8272,61.7305,61.8078,24600.0
2015-01-27 15:30:00,95.91,96.06,95.83,96.06,8700.0,61.7949,61.8916,61.7434,61.8916,8700.0
2015-01-28 09:30:00,96.1,96.34,96.09,96.22,21300.0,61.9174,62.072,61.9109,61.9947,21300.0
2015-01-28 10:00:00,96.26,96.26,96.06,96.21,4700.0,62.0205,62.0205,61.8916,61.9882,4700.0
2015-01-28 10:30:00,96.17,96.33,96.13,96.27,3600.0,61.9625,62.0656,61.9367,62.0269,3600.0
2015-01-28 11:00:00,96.28,96.34,96.21,96.3,4200.0,62.0333,62.072,61.9882,62.0462,4200.0
2015-01-28 11:30:00,96.29,96.31,96.18,96.24,5000.0,62.0398,62.0527,61.9689,62.0076,5000.0
2015-01-28 12:00:00,96.2,96.38,96.17,96.34,3100.0,61.9818,62.0978,61.9625,62.072,3100.0
2015-01-28 12:30:00,96.33,96.34,96.25,96.34,7400.0,62.0656,62.072,62.014,62.072,7400.0
2015-01-28 13:00:00,96.36,96.43,96.35,96.35,2700.0,62.0849,62.13,62.0784,62.0784,2700.0
2015-01-28 13:30:00,96.44,96.49,96.39,96.49,12600.0,62.1364,62.1686,62.1042,62.1686,12600.0
2015-01-28 14:00:00,96.37,96.89,96.37,96.89,3900.0,62.0913,62.4264,62.0913,62.4264,3900.0
2015-01-28 14:30:00,96.82,96.97,96.67,96.89,4300.0,62.3813,62.4779,62.2846,62.4264,4300.0
2015-01-28 15:00:00,96.97,97.2,96.92,97.19,28000.0,62.4779,62.6261,62.4457,62.6197,28000.0
2015-01-28 15:30:00,97.11,97.11,96.81,96.98,10200.0,62.5681,62.5681,62.3748,62.4844,10200.0
2015-01-29 09:30:00,96.95,97.0,96.63,96.91,48700.0,62.465,62.4972,62.2588,62.4393,48700.0
2015-01-29 10:00:00,96.86,96.97,96.76,96.96,12700.0,62.407,62.4779,62.3426,62.4715,12700.0
2015-01-29 10:30:00,96.92,96.93,96.66,96.76,7300.0,62.4457,62.4521,62.2782,62.3426,7300.0
2015-01-29 11:00:00,96.74,96.8,96.58,96.65,10500.0,62.3297,62.3684,62.2266,62.2717,10500.0
2015-01-29 11:30:00,96.64,96.81,96.62,96.71,6600.0,62.2653,62.3748,62.2524,62.3104,6600.0
2015-01-29 12:00:00,96.72,96.76,96.67,96.67,3100.0,62.3168,62.3426,62.2846,62.2846,3100.0
2015-01-29 12:30:00,96.66,96.66,96.54,96.64,11500.0,62.2782,62.2782,62.2009,62.2653,11500.0
2015-01-29 13:00:00,96.66,96.86,96.54,96.54,9900.0,62.2782,62.407,62.2009,62.2009,9900.0
2015-01-29 13:30:00,96.57,96.62,96.26,96.41,10900.0,62.2202,62.2524,62.0205,62.1171,10900.0
2015-01-29 14:00:00,96.46,96.57,96.4,96.45,94600.0,62.1493,62.2202,62.1107,62.1429,94600.0
2015-01-29 14:30:00,96.4,96.72,96.38,96.6,54000.0,62.1107,62.3168,62.0978,62.2395,54000.0
2015-01-29 15:00:00,96.6,96.66,96.38,96.45,5400.0,62.2395,62.2782,62.0978,62.1429,5400.0
2015-01-29 15:30:00,96.54,96.59,96.43,96.46,6300.0,62.2009,62.2331,62.13,62.1493,6300.0
2015-01-30 09:30:00,97.56,97.68,97.35,97.49,17300.0,62.858,62.9354,62.7227,62.8129,17300.0
2015-01-30 10:00:00,97.48,97.54,97.36,97.36,25200.0,62.8065,62.8452,62.7292,62.7292,25200.0
2015-01-30 10:30:00,97.39,97.5,97.29,97.5,1900.0,62.7485,62.8194,62.6841,62.8194,1900.0
2015-01-30 11:00:00,97.39,97.54,97.36,97.52,2100.0,62.7485,62.8452,62.7292,62.8323,2100.0
2015-01-30 11:30:00,97.55,97.67,97.4,97.5,15900.0,62.8516,62.9289,62.755,62.8194,15900.0
2015-01-30 12:00:00,97.58,97.62,97.42,97.51,15800.0,62.8709,62.8967,62.7678,62.8258,15800.0
2015-01-30 12:30:00,97.5,97.51,97.46,97.51,500.0,62.8194,62.8258,62.7936,62.8258,500.0
2015-01-30 13:00:00,97.51,97.53,97.47,97.5,1300.0,62.8258,62.8387,62.8001,62.8194,1300.0
2015-01-30 13:30:00,97.53,97.55,97.45,97.48,1800.0,62.8387,62.8516,62.7872,62.8065,1800.0
2015-01-30 14:00:00,97.46,97.46,97.27,97.33,4800.0,62.7936,62.7936,62.6712,62.7099,4800.0
2015-01-30 14:30:00,97.32,97.56,97.23,97.51,8400.0,62.7034,62.858,62.6454,62.8258,8400.0
2015-01-30 15:00:00,97.48,97.56,97.45,97.52,17600.0,62.8065,62.858,62.7872,62.8323,17600.0
2015-01-30 15:30:00,97.53,97.68,97.45,97.61,30300.0,62.8387,62.9354,62.7872,62.8903,30300.0
2015-02-02 09:30:00,96.92,96.92,96.6,96.83,28800.0,62.628,62.628,62.4212,62.5698,28800.0
2015-02-02 10:00:00,96.83,97.11,96.8,96.91,8800.0,62.5698,62.7508,62.5505,62.6215,8800.0
2015-02-02 10:30:00,96.9,96.92,96.75,96.83,42200.0,62.6151,62.628,62.5181,62.5698,42200.0
2015-02-02 11:00:00,96.82,97.06,96.76,96.87,19600.0,62.5634,62.7185,62.5246,62.5957,19600.0
2015-02-02 11:30:00,96.87,96.98,96.81,96.95,8400.0,62.5957,62.6668,62.5569,62.6474,8400.0
2015-02-02 12:00:00,96.88,97.1,96.87,97.02,43600.0,62.6022,62.7443,62.5957,62.6926,43600.0
2015-02-02 12:30:00,97.06,97.24,97.05,97.15,8100.0,62.7185,62.8348,62.712,62.7766,8100.0
2015-02-02 13:00:00,97.16,97.19,97.1,97.16,4300.0,62.7831,62.8025,62.7443,62.7831,4300.0
2015-02-02 13:30:00,97.16,97.29,97.15,97.29,8000.0,62.7831,62.8671,62.7766,62.8671,8000.0
2015-02-02 14:00:00,97.23,97.23,97.08,97.08,4800.0,62.8283,62.8283,62.7314,62.7314,4800.0
2015-02-02 14:30:00,97.13,97.19,97.05,97.09,6000.0,62.7637,62.8025,62.712,62.7378,6000.0
2015-02-02 15:00:00,97.1,97.14,97.06,97.1,3700.0,62.7443,62.7702,62.7185,62.7443,3700.0
2015-02-02 15:30:00,97.05,97.2,97.05,97.2,56700.0,62.712,62.8089,62.712,62.8089,56700.0
2015-02-03 09:30:00,96.69,96.69,96.38,96.64,15300.0,62.4794,62.4794,62.2791,62.4471,15300.0
2015-02-03 10:00:00,96.67,96.68,96.42,96.67,9200.0,62.4665,62.4729,62.3049,62.4665,9200.0
2015-02-03 10:30:00,96.59,96.6,96.38,96.5,7800.0,62.4148,62.4212,62.2791,62.3566,7800.0
2015-02-03 11:00:00,96.49,96.55,96.29,96.35,15900.0,62.3501,62.3889,62.2209,62.2597,15900.0
2015-02-03 11:30:00,96.35,96.5,96.29,96.5,40000.0,62.2597,62.3566,62.2209,62.3566,40000.0
2015-02-03 12:00:00,96.35,96.44,96.2,96.42,16500.0,62.2597,62.3178,62.1627,62.3049,16500.0
2015-02-03 12:30:00,96.36,96.43,96.25,96.29,29200.0,62.2661,62.3114,62.1951,62.2209,29200.0
2015-02-03 13:00:00,96.31,96.31,96.08,96.13,6400.0,62.2338,62.2338,62.0852,62.1175,6400.0
2015-02-03 13:30:00,96.15,96.15,95.99,96.0,4200.0,62.1304,62.1304,62.027,62.0335,4200.0
2015-02-03 14:00:00,95.96,96.09,95.96,96.06,16400.0,62.0077,62.0917,62.0077,62.0723,16400.0
2015-02-03 14:30:00,96.03,96.17,96.03,96.03,4000.0,62.0529,62.1434,62.0529,62.0529,4000.0
2015-02-03 15:00:00,95.98,96.25,95.98,96.21,3500.0,62.0206,62.1951,62.0206,62.1692,3500.0
2015-02-03 15:30:00,96.25,96.26,95.79,95.86,287400.0,62.1951,62.2015,61.8978,61.943,287400.0
2015-02-04 09:30:00,95.74,95.76,95.52,95.7,11500.0,61.8655,61.8784,61.7233,61.8397,11500.0
2015-02-04 10:00:00,95.79,95.79,95.5,95.51,15600.0,61.8978,61.8978,61.7104,61.7169,15600.0
2015-02-04 10:30:00,95.56,95.69,95.38,95.38,216000.0,61.7492,61.8332,61.6329,61.6329,216000.0
2015-02-04 11:00:00,95.5,95.58,94.46,95.36,101300.0,61.7104,61.7621,61.0384,61.62,101300.0
2015-02-04 11:30:00,95.28,95.36,95.27,95.31,14700.0,61.5683,61.62,61.5618,61.5876,14700.0
2015-02-04 12:00:00,95.3,95.34,95.23,95.3,3600.0,61.5812,61.607,61.5359,61.5812,3600.0
2015-02-04 12:30:00,95.35,95.53,95.33,95.37,21000.0,61.6135,61.7298,61.6006,61.6264,21000.0
2015-02-04 13:00:00,95.36,95.36,95.36,95.36,600.0,61.62,61.62,61.62,61.62,600.0
2015-02-04 13:30:00,95.35,95.48,95.34,95.39,29500.0,61.6135,61.6975,61.607,61.6393,29500.0
2015-02-04 14:00:00,95.39,95.59,95.36,95.59,18700.0,61.6393,61.7686,61.62,61.7686,18700.0
2015-02-04 14:30:00,95.76,95.93,95.55,95.56,21200.0,61.8784,61.9883,61.7427,61.7492,21200.0
2015-02-04 15:00:00,95.57,95.66,95.52,95.54,26500.0,61.7557,61.8138,61.7233,61.7363,26500.0
2015-02-04 15:30:00,95.54,95.89,95.37,95.63,48700.0,61.7363,61.9624,61.6264,61.7944,48700.0
2015-02-05 09:30:00,95.74,95.74,95.24,95.41,17400.0,61.8655,61.8655,61.5424,61.6523,17400.0
2015-02-05 10:00:00,95.41,95.6,95.31,95.39,15800.0,61.6523,61.775,61.5876,61.6393,15800.0
2015-02-05 10:30:00,95.39,95.55,95.13,95.13,18600.0,61.6393,61.7427,61.4713,61.4713,18600.0
2015-02-05 11:00:00,95.26,95.42,95.12,95.13,51200.0,61.5553,61.6587,61.4649,61.4713,51200.0
2015-02-05 11:30:00,95.13,95.31,95.08,95.2,18600.0,61.4713,61.5876,61.439,61.5166,18600.0
2015-02-05 12:00:00,95.2,95.37,95.16,95.32,24100.0,61.5166,61.6264,61.4907,61.5941,24100.0
2015-02-05 12:30:00,95.29,95.52,95.26,95.46,19600.0,61.5747,61.7233,61.5553,61.6846,19600.0
2015-02-05 13:00:00,95.53,95.53,95.07,95.1,13500.0,61.7298,61.7298,61.4326,61.4519,13500.0
2015-02-05 13:30:00,95.09,95.27,95.07,95.23,28700.0,61.4455,61.5618,61.4326,61.5359,28700.0
2015-02-05 14:00:00,95.23,95.39,95.09,95.31,38100.0,61.5359,61.6393,61.4455,61.5876,38100.0
2015-02-05 14:30:00,95.37,95.41,95.09,95.09,15800.0,61.6264,61.6523,61.4455,61.4455,15800.0
2015-02-05 15:00:00,95.09,95.26,95.08,95.17,20300.0,61.4455,61.5553,61.439,61.4972,20300.0
2015-02-05 15:30:00,95.17,95.31,95.08,95.15,25300.0,61.4972,61.5876,61.439,61.4843,25300.0
2015-02-06 09:30:00,94.99,94.99,94.32,94.37,35600.0,61.3809,61.3809,60.9479,60.9802,35600.0
2015-02-06 10:00:00,94.44,94.49,94.11,94.13,20500.0,61.0255,61.0578,60.8122,60.8251,20500.0
2015-02-06 10:30:00,94.13,94.26,94.01,94.1,42500.0,60.8251,60.9092,60.7476,60.8058,42500.0
2015-02-06 11:00:00,94.11,94.11,93.89,94.01,38700.0,60.8122,60.8122,60.6701,60.7476,38700.0
2015-02-06 11:30:00,94.11,94.4,94.05,94.4,17000.0,60.8122,60.9996,60.7735,60.9996,17000.0
2015-02-06 12:00:00,94.38,94.38,93.91,93.95,11100.0,60.9867,60.9867,60.683,60.7088,11100.0
2015-02-06 12:30:00,93.95,94.15,93.9,93.93,39000.0,60.7088,60.8381,60.6765,60.6959,39000.0
2015-02-06 13:00:00,93.91,94.3,93.91,94.08,17300.0,60.683,60.935,60.683,60.7928,17300.0
2015-02-06 13:30:00,94.06,94.19,94.06,94.12,18600.0,60.7799,60.8639,60.7799,60.8187,18600.0
2015-02-06 14:00:00,94.15,94.39,94.0,94.39,9400.0,60.8381,60.9932,60.7411,60.9932,9400.0
2015-02-06 14:30:00,94.18,94.35,94.06,94.17,17500.0,60.8575,60.9673,60.7799,60.851,17500.0
2015-02-06 15:00:00,94.21,94.29,93.95,94.0,13600.0,60.8768,60.9285,60.7088,60.7411,13600.0
2015-02-06 15:30:00,94.0,94.38,93.97,94.33,44600.0,60.7411,60.9867,60.7218,60.9544,44600.0
2015-02-09 09:30:00,94.15,94.43,94.06,94.18,17300.0,60.8381,61.019,60.7799,60.8575,17300.0
2015-02-09 10:00:00,94.26,94.35,94.25,94.27,2200.0,60.9092,60.9673,60.9027,60.9156,2200.0
2015-02-09 10:30:00,94.26,94.46,94.25,94.43,8100.0,60.9092,61.0384,60.9027,61.019,8100.0
2015-02-09 11:00:00,94.42,94.42,94.19,94.19,5600.0,61.0125,61.0125,60.8639,60.8639,5600.0
2015-02-09 11:30:00,94.18,94.25,94.17,94.2,1700.0,60.8575,60.9027,60.851,60.8704,1700.0
2015-02-09 12:00:00,94.24,94.31,94.18,94.31,3500.0,60.8962,60.9415,60.8575,60.9415,3500.0
2015-02-09 12:30:00,94.27,94.27,94.18,94.18,11700.0,60.9156,60.9156,60.8575,60.8575,11700.0
2015-02-09 13:00:00,94.24,94.29,94.23,94.25,400.0,60.8962,60.9285,60.8898,60.9027,400.0
2015-02-09 13:30:00,94.26,94.27,94.1,94.17,119300.0,60.9092,60.9156,60.8058,60.851,119300.0
2015-02-09 14:00:00,94.16,94.39,94.12,94.29,55900.0,60.8445,60.9932,60.8187,60.9285,55900.0
2015-02-09 14:30:00,94.28,94.38,94.2,94.33,451300.0,60.9221,60.9867,60.8704,60.9544,451300.0
2015-02-09 15:00:00,94.33,94.43,94.33,94.36,52200.0,60.9544,61.019,60.9544,60.9738,52200.0
2015-02-09 15:30:00,94.36,94.5,94.36,94.49,57700.0,60.9738,61.0642,60.9738,61.0578,57700.0
2015-02-10 09:30:00,94.28,94.3,94.0,94.17,23000.0,60.9221,60.935,60.7411,60.851,23000.0
2015-02-10 10:00:00,94.3,94.31,94.06,94.18,3900.0,60.935,60.9415,60.7799,60.8575,3900.0
2015-02-10 10:30:00,94.3,94.34,94.21,94.33,8000.0,60.935,60.9608,60.8768,60.9544,8000.0
2015-02-10 11:00:00,94.19,94.19,93.94,94.06,8700.0,60.8639,60.8639,60.7024,60.7799,8700.0
2015-02-10 11:30:00,94.1,94.13,93.9,93.9,6800.0,60.8058,60.8251,60.6765,60.6765,6800.0
2015-02-10 12:00:00,93.94,93.97,93.81,93.86,6100.0,60.7024,60.7218,60.6184,60.6507,6100.0
2015-02-10 12:30:00,93.89,93.9,93.83,93.89,3900.0,60.6701,60.6765,60.6313,60.6701,3900.0
2015-02-10 13:00:00,93.95,94.13,93.95,94.01,800.0,60.7088,60.8251,60.7088,60.7476,800.0
2015-02-10 13:30:00,94.06,94.1,94.0,94.06,9100.0,60.7799,60.8058,60.7411,60.7799,9100.0
2015-02-10 14:00:00,94.11,94.24,94.11,94.17,50400.0,60.8122,60.8962,60.8122,60.851,50400.0
2015-02-10 14:30:00,94.14,94.2,94.1,94.12,58600.0,60.8316,60.8704,60.8058,60.8187,58600.0
2015-02-10 15:00:00,94.11,94.18,94.03,94.05,50200.0,60.8122,60.8575,60.7605,60.7735,50200.0
2015-02-10 15:30:00,94.05,94.16,93.91,93.96,66300.0,60.7735,60.8445,60.683,60.7153,66300.0
2015-02-11 09:30:00,93.75,93.86,93.72,93.8,7300.0,60.5796,60.6507,60.5602,60.6119,7300.0
2015-02-11 10:00:00,93.83,93.83,93.73,93.77,1700.0,60.6313,60.6313,60.5667,60.5925,1700.0
2015-02-11 10:30:00,93.73,93.8,93.56,93.56,1900.0,60.5667,60.6119,60.4568,60.4568,1900.0
2015-02-11 11:00:00,93.53,93.68,93.53,93.57,5200.0,60.4374,60.5344,60.4374,60.4633,5200.0
2015-02-11 11:30:00,93.62,93.68,93.52,93.64,19400.0,60.4956,60.5344,60.431,60.5085,19400.0
2015-02-11 12:00:00,93.56,93.58,93.5,93.54,5500.0,60.4568,60.4697,60.4181,60.4439,5500.0
2015-02-11 12:30:00,93.59,93.6,93.52,93.54,1700.0,60.4762,60.4827,60.431,60.4439,1700.0
2015-02-11 13:00:00,93.58,93.92,93.58,93.89,14000.0,60.4697,60.6895,60.4697,60.6701,14000.0
2015-02-11 13:30:00,93.9,93.96,93.82,93.9,15100.0,60.6765,60.7153,60.6248,60.6765,15100.0
2015-02-11 14:00:00,93.85,93.95,93.84,93.95,3700.0,60.6442,60.7088,60.6378,60.7088,3700.0
2015-02-11 14:30:00,93.93,93.93,93.78,93.92,4700.0,60.6959,60.6959,60.599,60.6895,4700.0
2015-02-11 15:00:00,93.95,93.95,93.88,93.9,1600.0,60.7088,60.7088,60.6636,60.6765,1600.0
2015-02-11 15:30:00,93.92,93.92,93.76,93.76,4100.0,60.6895,60.6895,60.5861,60.5861,4100.0
2015-02-12 09:30:00,93.93,94.22,93.92,94.22,7000.0,60.6959,60.8833,60.6895,60.8833,7000.0
2015-02-12 10:00:00,94.2,94.27,94.02,94.06,6400.0,60.8704,60.9156,60.7541,60.7799,6400.0
2015-02-12 10:30:00,94.1,94.11,94.05,94.11,2800.0,60.8058,60.8122,60.7735,60.8122,2800.0
2015-02-12 11:00:00,94.09,94.19,94.0,94.19,63300.0,60.7993,60.8639,60.7411,60.8639,63300.0
2015-02-12 11:30:00,94.2,94.32,94.15,94.32,10500.0,60.8704,60.9479,60.8381,60.9479,10500.0
2015-02-12 12:00:00,94.23,94.27,94.15,94.17,23700.0,60.8898,60.9156,60.8381,60.851,23700.0
2015-02-12 12:30:00,94.34,94.35,94.19,94.29,4200.0,60.9608,60.9673,60.8639,60.9285,4200.0
2015-02-12 13:00:00,94.29,94.29,94.12,94.16,22500.0,60.9285,60.9285,60.8187,60.8445,22500.0
2015-02-12 13:30:00,94.19,94.19,93.81,93.94,44900.0,60.8639,60.8639,60.6184,60.7024,44900.0
2015-02-12 14:00:00,93.95,94.13,93.87,94.06,4500.0,60.7088,60.8251,60.6571,60.7799,4500.0
2015-02-12 14:30:00,94.0,94.1,93.95,94.0,5900.0,60.7411,60.8058,60.7088,60.7411,5900.0
2015-02-12 15:00:00,94.01,94.13,93.96,94.03,6900.0,60.7476,60.8251,60.7153,60.7605,6900.0
2015-02-12 15:30:00,93.94,94.06,93.88,93.98,10500.0,60.7024,60.7799,60.6636,60.7282,10500.0
2015-02-13 09:30:00,94.23,94.23,93.7,93.7,7800.0,60.8898,60.8898,60.5473,60.5473,7800.0
2015-02-13 10:00:00,93.75,94.14,93.58,93.58,2800.0,60.5796,60.8316,60.4697,60.4697,2800.0
2015-02-13 10:30:00,93.89,93.94,93.62,93.84,42200.0,60.6701,60.7024,60.4956,60.6378,42200.0
2015-02-13 11:00:00,93.83,93.85,93.77,93.8,84100.0,60.6313,60.6442,60.5925,60.6119,84100.0
2015-02-13 11:30:00,93.79,93.8,93.61,93.68,30900.0,60.6054,60.6119,60.4891,60.5344,30900.0
2015-02-13 12:00:00,93.65,93.77,93.61,93.61,3100.0,60.515,60.5925,60.4891,60.4891,3100.0
2015-02-13 12:30:00,93.61,93.79,93.59,93.59,7500.0,60.4891,60.6054,60.4762,60.4762,7500.0
2015-02-13 13:00:00,93.65,93.65,93.6,93.64,2100.0,60.515,60.515,60.4827,60.5085,2100.0
2015-02-13 13:30:00,93.59,93.63,93.54,93.56,9400.0,60.4762,60.5021,60.4439,60.4568,9400.0
2015-02-13 14:00:00,93.56,93.63,93.56,93.61,2100.0,60.4568,60.5021,60.4568,60.4891,2100.0
2015-02-13 14:30:00,93.63,93.63,93.59,93.6,15600.0,60.5021,60.5021,60.4762,60.4827,15600.0
2015-02-13 15:00:00,93.61,93.62,93.54,93.54,3200.0,60.4891,60.4956,60.4439,60.4439,3200.0
2015-02-13 15:30:00,93.54,93.57,93.31,93.38,12300.0,60.4439,60.4633,60.2953,60.3405,12300.0
2015-02-17 09:30:00,93.42,93.42,93.0,93.12,23400.0,60.3664,60.3664,60.095,60.1725,23400.0
2015-02-17 10:00:00,93.04,93.21,93.03,93.1,5300.0,60.1208,60.2307,60.1143,60.1596,5300.0
2015-02-17 10:30:00,93.02,93.02,92.61,92.61,6300.0,60.1079,60.1079,59.843,59.843,6300.0
2015-02-17 11:00:00,92.94,92.98,92.78,92.88,4100.0,60.0562,60.082,59.9528,60.0174,4100.0
2015-02-17 11:30:00,92.98,92.98,92.71,92.79,5700.0,60.082,60.082,59.9076,59.9593,5700.0
2015-02-17 12:00:00,92.82,92.88,92.75,92.75,1500.0,59.9787,60.0174,59.9334,59.9334,1500.0
2015-02-17 12:30:00,92.77,92.77,92.3,92.57,5800.0,59.9463,59.9463,59.6426,59.8171,5800.0
2015-02-17 13:00:00,92.53,92.53,92.35,92.35,4500.0,59.7913,59.7913,59.6749,59.6749,4500.0
2015-02-17 13:30:00,92.35,92.65,92.35,92.58,16100.0,59.6749,59.8688,59.6749,59.8236,16100.0
2015-02-17 14:00:00,92.6,92.72,92.6,92.64,2700.0,59.8365,59.914,59.8365,59.8623,2700.0
2015-02-17 14:30:00,92.62,92.75,92.37,92.62,68700.0,59.8494,59.9334,59.6879,59.8494,68700.0
2015-02-17 15:00:00,92.66,92.66,92.49,92.57,53200.0,59.8753,59.8753,59.7654,59.8171,53200.0
2015-02-17 15:30:00,92.6,92.75,92.52,92.75,30900.0,59.8365,59.9334,59.7848,59.9334,30900.0
2015-02-18 09:30:00,92.41,92.57,92.26,92.42,26300.0,59.7137,59.8171,59.6168,59.7202,26300.0
2015-02-18 10:00:00,92.41,92.61,92.4,92.42,3400.0,59.7137,59.843,59.7073,59.7202,3400.0
2015-02-18 10:30:00,92.49,92.66,92.48,92.64,2800.0,59.7654,59.8753,59.7589,59.8623,2800.0
2015-02-18 11:00:00,92.6,92.89,92.6,92.84,18700.0,59.8365,60.0239,59.8365,59.9916,18700.0
2015-02-18 11:30:00,92.8,92.81,92.65,92.78,1400.0,59.9657,59.9722,59.8688,59.9528,1400.0
2015-02-18 12:00:00,92.77,92.77,92.63,92.68,1700.0,59.9463,59.9463,59.8559,59.8882,1700.0
2015-02-18 12:30:00,92.73,92.74,92.68,92.68,1700.0,59.9205,59.927,59.8882,59.8882,1700.0
2015-02-18 13:00:00,92.71,92.74,92.66,92.74,1500.0,59.9076,59.927,59.8753,59.927,1500.0
2015-02-18 13:30:00,92.68,92.74,92.67,92.72,5700.0,59.8882,59.927,59.8817,59.914,5700.0
2015-02-18 14:00:00,92.73,92.85,92.73,92.84,18600.0,59.9205,59.998,59.9205,59.9916,18600.0
2015-02-18 14:30:00,92.84,92.99,92.84,92.84,11000.0,59.9916,60.0885,59.9916,59.9916,11000.0
2015-02-18 15:00:00,92.84,92.96,92.84,92.96,1500.0,59.9916,60.0691,59.9916,60.0691,1500.0
2015-02-18 15:30:00,92.89,92.9,92.69,92.76,4900.0,60.0239,60.0303,59.8946,59.9399,4900.0
2015-02-19 09:30:00,93.02,93.1,92.76,93.1,10000.0,60.1079,60.1596,59.9399,60.1596,10000.0
2015-02-19 10:00:00,92.97,93.14,92.81,93.06,1500.0,60.0756,60.1854,59.9722,60.1337,1500.0
2015-02-19 10:30:00,93.05,93.26,93.03,93.19,4300.0,60.1273,60.263,60.1143,60.2177,4300.0
2015-02-19 11:00:00,93.23,93.23,93.06,93.14,700.0,60.2436,60.2436,60.1337,60.1854,700.0
2015-02-19 11:30:00,93.15,93.17,93.0,93.04,20200.0,60.1919,60.2048,60.095,60.1208,20200.0
2015-02-19 12:00:00,93.02,93.15,92.98,93.04,19400.0,60.1079,60.1919,60.082,60.1208,19400.0
2015-02-19 12:30:00,93.0,93.05,92.85,92.85,2800.0,60.095,60.1273,59.998,59.998,2800.0
2015-02-19 13:00:00,92.98,93.02,92.78,92.78,6700.0,60.082,60.1079,59.9528,59.9528,6700.0
2015-02-19 13:30:00,92.69,92.75,92.66,92.71,1800.0,59.8946,59.9334,59.8753,59.9076,1800.0
2015-02-19 14:00:00,92.7,92.86,92.62,92.62,15700.0,59.9011,60.0045,59.8494,59.8494,15700.0
2015-02-19 14:30:00,92.66,92.77,92.53,92.62,18300.0,59.8753,59.9463,59.7913,59.8494,18300.0
2015-02-19 15:00:00,92.68,92.69,92.5,92.58,10200.0,59.8882,59.8946,59.7719,59.8236,10200.0
2015-02-19 15:30:00,92.61,92.78,92.46,92.46,23200.0,59.843,59.9528,59.746,59.746,23200.0
2015-02-20 09:30:00,92.89,93.38,92.75,93.28,6800.0,60.0239,60.3405,59.9334,60.2759,6800.0
2015-02-20 10:00:00,93.28,93.3,93.16,93.26,800.0,60.2759,60.2888,60.1984,60.263,800.0
2015-02-20 10:30:00,93.22,93.23,93.11,93.11,2500.0,60.2371,60.2436,60.166,60.166,2500.0
2015-02-20 11:00:00,93.08,93.15,92.9,93.05,3700.0,60.1467,60.1919,60.0303,60.1273,3700.0
2015-02-20 11:30:00,93.03,93.25,93.03,93.23,14000.0,60.1143,60.2565,60.1143,60.2436,14000.0
2015-02-20 12:00:00,93.07,93.24,92.95,93.22,33800.0,60.1402,60.25,60.0627,60.2371,33800.0
2015-02-20 12:30:00,93.23,93.36,93.05,93.32,4700.0,60.2436,60.3276,60.1273,60.3017,4700.0
2015-02-20 13:00:00,93.25,93.31,92.99,93.0,2100.0,60.2565,60.2953,60.0885,60.095,2100.0
2015-02-20 13:30:00,93.07,93.07,92.8,92.89,1900.0,60.1402,60.1402,59.9657,60.0239,1900.0
2015-02-20 14:00:00,92.88,92.92,92.86,92.91,4500.0,60.0174,60.0433,60.0045,60.0368,4500.0
2015-02-20 14:30:00,92.91,92.91,92.41,92.41,6600.0,60.0368,60.0368,59.7137,59.7137,6600.0
2015-02-20 15:00:00,92.55,92.74,92.45,92.74,1500.0,59.8042,59.927,59.7396,59.927,1500.0
2015-02-20 15:30:00,92.66,92.68,92.5,92.59,67400.0,59.8753,59.8882,59.7719,59.83,67400.0
2015-02-23 09:30:00,93.49,93.49,93.19,93.36,57300.0,60.4116,60.4116,60.2177,60.3276,57300.0
2015-02-23 10:00:00,93.35,93.45,93.35,93.45,5900.0,60.3211,60.3857,60.3211,60.3857,5900.0
2015-02-23 10:30:00,93.43,93.51,93.43,93.48,4200.0,60.3728,60.4245,60.3728,60.4051,4200.0
2015-02-23 11:00:00,93.47,93.5,93.42,93.45,8000.0,60.3987,60.4181,60.3664,60.3857,8000.0
2015-02-23 11:30:00,93.43,93.52,93.43,93.51,6000.0,60.3728,60.431,60.3728,60.4245,6000.0
2015-02-23 12:00:00,93.48,93.48,93.43,93.46,4100.0,60.4051,60.4051,60.3728,60.3922,4100.0
2015-02-23 12:30:00,93.46,93.58,93.43,93.52,8900.0,60.3922,60.4697,60.3728,60.431,8900.0
2015-02-23 13:00:00,93.54,93.57,93.52,93.56,3200.0,60.4439,60.4633,60.431,60.4568,3200.0
2015-02-23 13:30:00,93.56,93.56,93.45,93.54,17700.0,60.4568,60.4568,60.3857,60.4439,17700.0
2015-02-23 14:00:00,93.51,93.56,93.49,93.52,7700.0,60.4245,60.4568,60.4116,60.431,7700.0
2015-02-23 14:30:00,93.53,93.72,93.53,93.72,13400.0,60.4374,60.5602,60.4374,60.5602,13400.0
2015-02-23 15:00:00,93.73,93.77,93.6,93.62,12500.0,60.5667,60.5925,60.4827,60.4956,12500.0
2015-02-23 15:30:00,93.66,93.73,93.56,93.64,16800.0,60.5214,60.5667,60.4568,60.5085,16800.0
2015-02-24 09:30:00,93.31,93.63,93.19,93.63,7700.0,60.2953,60.5021,60.2177,60.5021,7700.0
2015-02-24 10:00:00,93.27,93.61,93.0,93.27,23000.0,60.2694,60.4891,60.095,60.2694,23000.0
2015-02-24 10:30:00,93.21,93.67,93.18,93.59,8800.0,60.2307,60.5279,60.2113,60.4762,8800.0
2015-02-24 11:00:00,93.6,93.7,93.5,93.7,38200.0,60.4827,60.5473,60.4181,60.5473,38200.0
2015-02-24 11:30:00,93.63,93.74,93.62,93.67,5900.0,60.5021,60.5731,60.4956,60.5279,5900.0
2015-02-24 12:00:00,93.7,94.0,93.7,93.99,5100.0,60.5473,60.7411,60.5473,60.7347,5100.0
2015-02-24 12:30:00,94.0,94.14,94.0,94.06,3600.0,60.7411,60.8316,60.7411,60.7799,3600.0
2015-02-24 13:00:00,94.16,94.18,94.03,94.18,7000.0,60.8445,60.8575,60.7605,60.8575,7000.0
2015-02-24 13:30:00,94.18,94.49,94.18,94.3,28300.0,60.8575,61.0578,60.8575,60.935,28300.0
2015-02-24 14:00:00,94.38,94.4,94.27,94.28,2500.0,60.9867,60.9996,60.9156,60.9221,2500.0
2015-02-24 14:30:00,94.32,94.4,94.28,94.32,3900.0,60.9479,60.9996,60.9221,60.9479,3900.0
2015-02-24 15:00:00,94.29,94.32,94.2,94.31,7200.0,60.9285,60.9479,60.8704,60.9415,7200.0
2015-02-24 15:30:00,94.28,94.3,94.03,94.11,19500.0,60.9221,60.935,60.7605,60.8122,19500.0
2015-02-25 09:30:00,94.49,94.49,94.03,94.12,14900.0,61.0578,61.0578,60.7605,60.8187,14900.0
2015-02-25 10:00:00,94.14,94.28,94.08,94.28,4900.0,60.8316,60.9221,60.7928,60.9221,4900.0
2015-02-25 10:30:00,94.31,94.36,94.24,94.24,1100.0,60.9415,60.9738,60.8962,60.8962,1100.0
2015-02-25 11:00:00,94.34,94.45,94.09,94.19,1900.0,60.9608,61.0319,60.7993,60.8639,1900.0
2015-02-25 11:30:00,94.26,94.3,94.1,94.23,2300.0,60.9092,60.935,60.8058,60.8898,2300.0
2015-02-25 12:00:00,94.08,94.14,94.0,94.0,1600.0,60.7928,60.8316,60.7411,60.7411,1600.0
2015-02-25 12:30:00,94.16,94.26,94.09,94.25,5300.0,60.8445,60.9092,60.7993,60.9027,5300.0
2015-02-25 13:00:00,94.27,94.35,94.16,94.17,1800.0,60.9156,60.9673,60.8445,60.851,1800.0
2015-02-25 13:30:00,94.21,94.47,94.21,94.44,5200.0,60.8768,61.0449,60.8768,61.0255,5200.0
2015-02-25 14:00:00,94.47,94.67,94.4,94.4,4000.0,61.0449,61.1741,60.9996,60.9996,4000.0
2015-02-25 14:30:00,94.59,94.66,94.5,94.54,2500.0,61.1224,61.1676,61.0642,61.0901,2500.0
2015-02-25 15:00:00,94.65,94.65,94.48,94.48,2200.0,61.1612,61.1612,61.0513,61.0513,2200.0
2015-02-25 15:30:00,94.56,94.74,94.46,94.65,6800.0,61.103,61.2193,61.0384,61.1612,6800.0
2015-02-26 09:30:00,94.43,94.64,94.22,94.54,6800.0,61.019,61.1547,60.8833,61.0901,6800.0
2015-02-26 10:00:00,94.68,94.75,94.6,94.61,3700.0,61.1805,61.2258,61.1289,61.1353,3700.0
2015-02-26 10:30:00,94.63,94.65,94.39,94.39,10900.0,61.1482,61.1612,60.9932,60.9932,10900.0
2015-02-26 11:00:00,94.43,94.6,94.35,94.46,5600.0,61.019,61.1289,60.9673,61.0384,5600.0
2015-02-26 11:30:00,94.52,94.54,94.48,94.52,1000.0,61.0772,61.0901,61.0513,61.0772,1000.0
2015-02-26 12:00:00,94.51,94.63,94.47,94.47,5100.0,61.0707,61.1482,61.0449,61.0449,5100.0
2015-02-26 12:30:00,94.56,94.56,94.32,94.37,20500.0,61.103,61.103,60.9479,60.9802,20500.0
2015-02-26 13:00:00,94.34,94.37,94.27,94.3,4200.0,60.9608,60.9802,60.9156,60.935,4200.0
2015-02-26 13:30:00,94.35,94.43,94.24,94.41,7900.0,60.9673,61.019,60.8962,61.0061,7900.0
2015-02-26 14:00:00,94.41,94.43,94.35,94.41,1900.0,61.0061,61.019,60.9673,61.0061,1900.0
2015-02-26 14:30:00,94.35,94.42,94.08,94.08,17000.0,60.9673,61.0125,60.7928,60.7928,17000.0
2015-02-26 15:00:00,94.05,94.09,93.95,94.01,18500.0,60.7735,60.7993,60.7088,60.7476,18500.0
2015-02-26 15:30:00,93.91,93.91,93.76,93.82,12900.0,60.683,60.683,60.5861,60.6248,12900.0
2015-02-27 09:30:00,94.15,94.15,93.83,94.09,7100.0,60.8381,60.8381,60.6313,60.7993,7100.0
2015-02-27 10:00:00,93.8,93.82,93.6,93.75,15000.0,60.6119,60.6248,60.4827,60.5796,15000.0
2015-02-27 10:30:00,93.82,94.07,93.81,94.01,3100.0,60.6248,60.7864,60.6184,60.7476,3100.0
2015-02-27 11:00:00,93.98,94.12,93.98,94.12,3900.0,60.7282,60.8187,60.7282,60.8187,3900.0
2015-02-27 11:30:00,94.01,94.14,93.95,94.09,1400.0,60.7476,60.8316,60.7088,60.7993,1400.0
2015-02-27 12:00:00,94.05,94.09,93.9,93.94,4600.0,60.7735,60.7993,60.6765,60.7024,4600.0
2015-02-27 12:30:00,93.96,93.96,93.7,93.7,3300.0,60.7153,60.7153,60.5473,60.5473,3300.0
2015-02-27 13:00:00,93.77,93.83,93.7,93.83,4200.0,60.5925,60.6313,60.5473,60.6313,4200.0
2015-02-27 13:30:00,93.85,93.94,93.72,93.77,3700.0,60.6442,60.7024,60.5602,60.5925,3700.0
2015-02-27 14:00:00,93.72,93.8,93.69,93.77,8000.0,60.5602,60.6119,60.5408,60.5925,8000.0
2015-02-27 14:30:00,93.79,94.13,93.79,94.13,1200.0,60.6054,60.8251,60.6054,60.8251,1200.0
2015-02-27 15:00:00,94.2,94.2,94.17,94.17,300.0,60.8704,60.8704,60.851,60.851,300.0
2015-02-27 15:30:00,94.12,94.24,94.11,94.24,1100.0,60.8187,60.8962,60.8122,60.8962,1100.0
2015-03-02 09:30:00,93.89,93.96,93.38,93.46,28200.0,60.8752,60.9206,60.5445,60.5964,28200.0
2015-03-02 10:00:00,93.51,93.6,93.37,93.51,11800.0,60.6288,60.6872,60.5381,60.6288,11800.0
2015-03-02 10:30:00,93.47,93.47,93.14,93.2,35000.0,60.6029,60.6029,60.3889,60.4278,35000.0
2015-03-02 11:00:00,93.18,93.23,93.02,93.06,4200.0,60.4149,60.4473,60.3111,60.3371,4200.0
2015-03-02 11:30:00,93.02,93.14,92.92,93.14,11400.0,60.3111,60.3889,60.2463,60.3889,11400.0
2015-03-02 12:00:00,93.14,93.14,92.97,92.97,26700.0,60.3889,60.3889,60.2787,60.2787,26700.0
2015-03-02 12:30:00,92.97,93.04,92.83,92.83,9800.0,60.2787,60.3241,60.1879,60.1879,9800.0
2015-03-02 13:00:00,92.83,93.11,92.81,93.11,81600.0,60.1879,60.3695,60.175,60.3695,81600.0
2015-03-02 13:30:00,93.03,93.1,92.92,93.06,36100.0,60.3176,60.363,60.2463,60.3371,36100.0
2015-03-02 14:00:00,92.99,92.99,92.82,92.91,2200.0,60.2917,60.2917,60.1815,60.2398,2200.0
2015-03-02 14:30:00,92.94,92.94,92.68,92.73,12100.0,60.2593,60.2593,60.0907,60.1231,12100.0
2015-03-02 15:00:00,92.72,92.76,92.67,92.7,3700.0,60.1166,60.1425,60.0842,60.1036,3700.0
2015-03-02 15:30:00,92.87,92.87,92.57,92.57,6900.0,60.2139,60.2139,60.0194,60.0194,6900.0
2015-03-03 09:30:00,92.9,93.03,92.9,92.98,4400.0,60.2333,60.3176,60.2333,60.2852,4400.0
2015-03-03 10:00:00,92.95,92.96,92.9,92.9,2400.0,60.2657,60.2722,60.2333,60.2333,2400.0
2015-03-03 10:30:00,92.9,92.91,92.82,92.86,2500.0,60.2333,60.2398,60.1815,60.2074,2500.0
2015-03-03 11:00:00,92.8,92.96,92.8,92.94,4000.0,60.1685,60.2722,60.1685,60.2593,4000.0
2015-03-03 11:30:00,92.93,92.97,92.87,92.96,1800.0,60.2528,60.2787,60.2139,60.2722,1800.0
2015-03-03 12:00:00,92.98,92.99,92.98,92.98,100.0,60.2852,60.2917,60.2852,60.2852,100.0
2015-03-03 12:30:00,92.95,92.96,92.94,92.94,400.0,60.2657,60.2722,60.2593,60.2593,400.0
2015-03-03 13:00:00,92.9,93.04,92.87,93.04,2200.0,60.2333,60.3241,60.2139,60.3241,2200.0
2015-03-03 13:30:00,92.92,93.02,92.88,92.99,2600.0,60.2463,60.3111,60.2204,60.2917,2600.0
2015-03-03 14:00:00,92.89,92.9,92.78,92.81,3800.0,60.2268,60.2333,60.1555,60.175,3800.0
2015-03-03 14:30:00,92.79,92.79,92.66,92.79,4200.0,60.162,60.162,60.0777,60.162,4200.0
2015-03-03 15:00:00,92.78,92.78,92.6,92.64,6300.0,60.1555,60.1555,60.0388,60.0647,6300.0
2015-03-03 15:30:00,92.74,92.74,92.61,92.63,4800.0,60.1296,60.1296,60.0453,60.0583,4800.0
2015-03-04 09:30:00,92.91,93.23,92.74,92.92,5000.0,60.2398,60.4473,60.1296,60.2463,5000.0
2015-03-04 10:00:00,92.7,92.81,92.5,92.57,190900.0,60.1036,60.175,59.974,60.0194,190900.0
2015-03-04 10:30:00,92.56,92.72,92.53,92.61,49800.0,60.0129,60.1166,59.9934,60.0453,49800.0
2015-03-04 11:00:00,92.76,92.76,92.54,92.74,22500.0,60.1425,60.1425,59.9999,60.1296,22500.0
2015-03-04 11:30:00,92.78,92.8,92.6,92.6,4200.0,60.1555,60.1685,60.0388,60.0388,4200.0
2015-03-04 12:00:00,92.62,92.82,92.61,92.81,12100.0,60.0518,60.1815,60.0453,60.175,12100.0
2015-03-04 12:30:00,92.79,92.82,92.68,92.68,1800.0,60.162,60.1815,60.0907,60.0907,1800.0
2015-03-04 13:00:00,92.77,92.88,92.71,92.87,8900.0,60.149,60.2204,60.1101,60.2139,8900.0
2015-03-04 13:30:00,92.85,92.85,92.7,92.72,10300.0,60.2009,60.2009,60.1036,60.1166,10300.0
2015-03-04 14:00:00,92.71,92.89,92.71,92.72,6100.0,60.1101,60.2268,60.1101,60.1166,6100.0
2015-03-04 14:30:00,92.75,92.86,92.72,92.82,15100.0,60.1361,60.2074,60.1166,60.1815,15100.0
2015-03-04 15:00:00,92.85,92.85,92.76,92.76,1400.0,60.2009,60.2009,60.1425,60.1425,1400.0
2015-03-04 15:30:00,92.77,93.11,92.72,92.72,43700.0,60.149,60.3695,60.1166,60.1166,43700.0
2015-03-05 09:30:00,92.9,93.18,92.64,93.1,3600.0,60.2333,60.4149,60.0647,60.363,3600.0
2015-03-05 10:00:00,93.06,93.22,92.97,93.06,5200.0,60.3371,60.4408,60.2787,60.3371,5200.0
2015-03-05 10:30:00,93.06,93.07,92.78,92.83,1500.0,60.3371,60.3435,60.1555,60.1879,1500.0
2015-03-05 11:00:00,92.75,92.84,92.68,92.84,800.0,60.1361,60.1944,60.0907,60.1944,800.0
2015-03-05 11:30:00,92.7,92.78,92.68,92.77,600.0,60.1036,60.1555,60.0907,60.149,600.0
2015-03-05 12:00:00,92.8,92.9,92.8,92.9,900.0,60.1685,60.2333,60.1685,60.2333,900.0
2015-03-05 12:30:00,93.02,93.03,92.86,92.86,700.0,60.3111,60.3176,60.2074,60.2074,700.0
2015-03-05 13:00:00,92.95,92.96,92.72,92.72,25200.0,60.2657,60.2722,60.1166,60.1166,25200.0
2015-03-05 13:30:00,92.79,92.79,92.78,92.78,500.0,60.162,60.162,60.1555,60.1555,500.0
2015-03-05 14:00:00,92.78,93.02,92.78,92.91,6400.0,60.1555,60.3111,60.1555,60.2398,6400.0
2015-03-05 14:30:00,92.91,93.02,92.87,93.0,13500.0,60.2398,60.3111,60.2139,60.2982,13500.0
2015-03-05 15:00:00,92.9,92.9,92.9,92.9,200.0,60.2333,60.2333,60.2333,60.2333,200.0
2015-03-05 15:30:00,92.98,93.14,92.82,92.82,3100.0,60.2852,60.3889,60.1815,60.1815,3100.0
2015-03-06 09:30:00,92.26,92.34,91.82,91.82,29600.0,59.8184,59.8702,59.5331,59.5331,29600.0
2015-03-06 10:00:00,91.81,91.84,91.55,91.75,30000.0,59.5266,59.5461,59.358,59.4877,30000.0
2015-03-06 10:30:00,91.75,91.85,91.54,91.6,19800.0,59.4877,59.5525,59.3515,59.3904,19800.0
2015-03-06 11:00:00,91.63,91.75,91.43,91.72,59600.0,59.4099,59.4877,59.2802,59.4682,59600.0
2015-03-06 11:30:00,91.71,91.71,91.51,91.51,12900.0,59.4618,59.4618,59.3321,59.3321,12900.0
2015-03-06 12:00:00,91.62,91.71,91.59,91.71,3200.0,59.4034,59.4618,59.384,59.4618,3200.0
2015-03-06 12:30:00,91.63,91.64,91.5,91.57,13400.0,59.4099,59.4164,59.3256,59.371,13400.0
2015-03-06 13:00:00,91.48,91.5,91.28,91.34,7000.0,59.3126,59.3256,59.183,59.2219,7000.0
2015-03-06 13:30:00,91.34,91.69,91.29,91.59,24000.0,59.2219,59.4488,59.1894,59.384,24000.0
2015-03-06 14:00:00,91.58,91.67,91.46,91.58,20000.0,59.3775,59.4358,59.2997,59.3775,20000.0
2015-03-06 14:30:00,91.55,91.65,91.54,91.65,9500.0,59.358,59.4229,59.3515,59.4229,9500.0
2015-03-06 15:00:00,91.65,91.7,91.58,91.69,4000.0,59.4229,59.4553,59.3775,59.4488,4000.0
2015-03-06 15:30:00,91.55,91.79,91.53,91.6,27700.0,59.358,59.5136,59.3451,59.3904,27700.0
2015-03-09 09:30:00,92.0,92.16,91.54,91.54,517100.0,59.6498,59.7535,59.3515,59.3515,517100.0
2015-03-09 10:00:00,91.65,91.65,91.51,91.61,48700.0,59.4229,59.4229,59.3321,59.3969,48700.0
2015-03-09 10:30:00,91.65,91.65,91.5,91.58,271800.0,59.4229,59.4229,59.3256,59.3775,271800.0
2015-03-09 11:00:00,91.55,91.65,91.51,91.55,29400.0,59.358,59.4229,59.3321,59.358,29400.0
2015-03-09 11:30:00,91.55,91.59,91.42,91.56,118700.0,59.358,59.384,59.2737,59.3645,118700.0
2015-03-09 12:00:00,91.61,91.64,91.49,91.54,22400.0,59.3969,59.4164,59.3191,59.3515,22400.0
2015-03-09 12:30:00,91.54,91.58,91.44,91.49,4200.0,59.3515,59.3775,59.2867,59.3191,4200.0
2015-03-09 13:00:00,91.48,91.55,91.42,91.44,7400.0,59.3126,59.358,59.2737,59.2867,7400.0
2015-03-09 13:30:00,91.44,91.53,91.31,91.38,376000.0,59.2867,59.3451,59.2024,59.2478,376000.0
2015-03-09 14:00:00,91.4,91.56,91.36,91.42,140200.0,59.2608,59.3645,59.2348,59.2737,140200.0
2015-03-09 14:30:00,91.42,91.79,91.4,91.56,57500.0,59.2737,59.5136,59.2608,59.3645,57500.0
2015-03-09 15:00:00,91.54,91.69,91.45,91.51,403500.0,59.3515,59.4488,59.2932,59.3321,403500.0
2015-03-09 15:30:00,91.43,91.62,91.39,91.48,5800.0,59.2802,59.4034,59.2543,59.3126,5800.0
2015-03-10 09:30:00,92.05,92.45,92.05,92.45,8500.0,59.6822,59.9416,59.6822,59.9416,8500.0
2015-03-10 10:00:00,92.23,92.42,92.2,92.3,4800.0,59.7989,59.9221,59.7795,59.8443,4800.0
2015-03-10 10:30:00,92.26,92.35,92.17,92.25,24000.0,59.8184,59.8767,59.76,59.8119,24000.0
2015-03-10 11:00:00,92.32,92.32,92.0,92.04,4800.0,59.8573,59.8573,59.6498,59.6757,4800.0
2015-03-10 11:30:00,92.06,92.15,92.05,92.1,4900.0,59.6887,59.747,59.6822,59.7146,4900.0
2015-03-10 12:00:00,92.15,92.27,92.13,92.14,4600.0,59.747,59.8248,59.7341,59.7406,4600.0
2015-03-10 12:30:00,92.25,92.32,92.13,92.28,1800.0,59.8119,59.8573,59.7341,59.8313,1800.0
2015-03-10 13:00:00,92.14,92.29,92.12,92.23,2500.0,59.7406,59.8378,59.7276,59.7989,2500.0
2015-03-10 13:30:00,92.31,92.32,92.17,92.27,4000.0,59.8508,59.8573,59.76,59.8248,4000.0
2015-03-10 14:00:00,92.28,92.29,92.09,92.09,500.0,59.8313,59.8378,59.7081,59.7081,500.0
2015-03-10 14:30:00,92.11,92.21,92.08,92.21,1100.0,59.7211,59.7859,59.7017,59.7859,1100.0
2015-03-10 15:00:00,92.13,92.26,92.13,92.21,4200.0,59.7341,59.8184,59.7341,59.7859,4200.0
2015-03-10 15:30:00,92.16,92.24,92.05,92.14,31400.0,59.7535,59.8054,59.6822,59.7406,31400.0
2015-03-11 09:30:00,92.5,92.51,92.43,92.46,9700.0,59.974,59.9805,59.9286,59.948,9700.0
2015-03-11 10:00:00,92.49,92.49,92.44,92.45,200.0,59.9675,59.9675,59.9351,59.9416,200.0
2015-03-11 10:30:00,92.47,92.6,92.46,92.55,12600.0,59.9545,60.0388,59.948,60.0064,12600.0
2015-03-11 11:00:00,92.51,92.53,92.47,92.47,1300.0,59.9805,59.9934,59.9545,59.9545,1300.0
2015-03-11 11:30:00,92.49,92.6,92.48,92.58,6400.0,59.9675,60.0388,59.961,60.0258,6400.0
2015-03-11 12:00:00,92.57,92.57,92.5,92.52,2800.0,60.0194,60.0194,59.974,59.9869,2800.0
2015-03-11 12:30:00,92.48,92.5,92.48,92.5,600.0,59.961,59.974,59.961,59.974,600.0
2015-03-11 13:00:00,92.43,92.94,92.43,92.94,7200.0,59.9286,60.2593,59.9286,60.2593,7200.0
2015-03-11 13:30:00,92.96,93.09,92.87,92.87,8900.0,60.2722,60.3565,60.2139,60.2139,8900.0
2015-03-11 14:00:00,92.98,92.98,92.9,92.9,500.0,60.2852,60.2852,60.2333,60.2333,500.0
2015-03-11 14:30:00,92.85,92.96,92.77,92.96,900.0,60.2009,60.2722,60.149,60.2722,900.0
2015-03-11 15:00:00,92.89,92.89,92.74,92.83,2500.0,60.2268,60.2268,60.1296,60.1879,2500.0
2015-03-11 15:30:00,92.85,93.05,92.73,92.78,14600.0,60.2009,60.3306,60.1231,60.1555,14600.0
2015-03-12 09:30:00,93.19,93.49,93.01,93.01,9800.0,60.4213,60.6159,60.3046,60.3046,9800.0
2015-03-12 10:00:00,93.12,93.15,92.83,93.15,4600.0,60.376,60.3954,60.1879,60.3954,4600.0
2015-03-12 10:30:00,93.1,93.1,93.0,93.0,2600.0,60.363,60.363,60.2982,60.2982,2600.0
2015-03-12 11:00:00,92.94,93.17,92.9,93.03,9300.0,60.2593,60.4084,60.2333,60.3176,9300.0
2015-03-12 11:30:00,92.95,92.98,92.85,92.89,2700.0,60.2657,60.2852,60.2009,60.2268,2700.0
2015-03-12 12:00:00,92.85,92.89,92.79,92.79,42900.0,60.2009,60.2268,60.162,60.162,42900.0
2015-03-12 12:30:00,92.78,93.11,92.78,93.04,23900.0,60.1555,60.3695,60.1555,60.3241,23900.0
2015-03-12 13:00:00,93.03,93.12,92.56,92.63,19100.0,60.3176,60.376,60.0129,60.0583,19100.0
2015-03-12 13:30:00,92.64,92.98,92.6,92.87,6100.0,60.0647,60.2852,60.0388,60.2139,6100.0
2015-03-12 14:00:00,92.79,92.94,92.71,92.88,5900.0,60.162,60.2593,60.1101,60.2204,5900.0
2015-03-12 14:30:00,92.89,93.06,92.83,92.84,7600.0,60.2268,60.3371,60.1879,60.1944,7600.0
2015-03-12 15:00:00,92.91,92.94,92.79,92.86,4900.0,60.2398,60.2593,60.162,60.2074,4900.0
2015-03-12 15:30:00,92.84,92.99,92.59,92.81,7100.0,60.1944,60.2917,60.0323,60.175,7100.0
2015-03-13 09:30:00,92.4,92.4,92.18,92.25,11700.0,59.9091,59.9091,59.7665,59.8119,11700.0
2015-03-13 10:00:00,92.29,92.37,92.19,92.37,12600.0,59.8378,59.8897,59.773,59.8897,12600.0
2015-03-13 10:30:00,92.44,92.52,92.4,92.45,2100.0,59.9351,59.9869,59.9091,59.9416,2100.0
2015-03-13 11:00:00,92.46,92.5,92.39,92.5,3800.0,59.948,59.974,59.9027,59.974,3800.0
2015-03-13 11:30:00,92.51,92.63,92.5,92.6,3500.0,59.9805,60.0583,59.974,60.0388,3500.0
2015-03-13 12:00:00,92.53,92.57,92.46,92.57,14300.0,59.9934,60.0194,59.948,60.0194,14300.0
2015-03-13 12:30:00,92.54,92.61,92.45,92.56,5700.0,59.9999,60.0453,59.9416,60.0129,5700.0
2015-03-13 13:00:00,92.46,92.84,92.44,92.59,4500.0,59.948,60.1944,59.9351,60.0323,4500.0
2015-03-13 13:30:00,92.49,92.57,92.49,92.55,2200.0,59.9675,60.0194,59.9675,60.0064,2200.0
2015-03-13 14:00:00,92.5,92.53,92.41,92.41,2200.0,59.974,59.9934,59.9156,59.9156,2200.0
2015-03-13 14:30:00,92.47,92.48,92.17,92.33,9500.0,59.9545,59.961,59.76,59.8638,9500.0
2015-03-13 15:00:00,92.35,92.35,92.28,92.3,700.0,59.8767,59.8767,59.8313,59.8443,700.0
2015-03-13 15:30:00,92.32,92.39,92.24,92.24,2200.0,59.8573,59.9027,59.8054,59.8054,2200.0
2015-03-16 09:30:00,92.91,92.96,92.79,92.81,11300.0,60.2398,60.2722,60.162,60.175,11300.0
2015-03-16 10:00:00,92.87,93.0,92.82,92.82,12900.0,60.2139,60.2982,60.1815,60.1815,12900.0
2015-03-16 10:30:00,92.76,92.78,92.73,92.76,6500.0,60.1425,60.1555,60.1231,60.1425,6500.0
2015-03-16 11:00:00,92.75,92.84,92.68,92.75,20900.0,60.1361,60.1944,60.0907,60.1361,20900.0
2015-03-16 11:30:00,92.72,92.79,92.67,92.73,9600.0,60.1166,60.162,60.0842,60.1231,9600.0
2015-03-16 12:00:00,92.75,92.76,92.65,92.76,1000.0,60.1361,60.1425,60.0712,60.1425,1000.0
2015-03-16 12:30:00,92.7,92.72,92.62,92.68,3000.0,60.1036,60.1166,60.0518,60.0907,3000.0
2015-03-16 13:00:00,92.68,92.75,92.64,92.74,5700.0,60.0907,60.1361,60.0647,60.1296,5700.0
2015-03-16 13:30:00,92.73,92.73,92.6,92.61,2200.0,60.1231,60.1231,60.0388,60.0453,2200.0
2015-03-16 14:00:00,92.52,92.6,92.5,92.5,8000.0,59.9869,60.0388,59.974,59.974,8000.0
2015-03-16 14:30:00,92.53,92.53,92.26,92.26,500.0,59.9934,59.9934,59.8184,59.8184,500.0
2015-03-16 15:00:00,92.28,92.41,92.28,92.33,17300.0,59.8313,59.9156,59.8313,59.8638,17300.0
2015-03-16 15:30:00,92.42,92.56,92.4,92.55,25800.0,59.9221,60.0129,59.9091,60.0064,25800.0
2015-03-17 09:30:00,92.7,92.7,92.51,92.64,5400.0,60.1036,60.1036,59.9805,60.0647,5400.0
2015-03-17 10:00:00,92.62,92.74,92.56,92.63,2700.0,60.0518,60.1296,60.0129,60.0583,2700.0
2015-03-17 10:30:00,92.68,92.73,92.61,92.64,5100.0,60.0907,60.1231,60.0453,60.0647,5100.0
2015-03-17 11:00:00,92.69,92.69,92.54,92.55,15500.0,60.0972,60.0972,59.9999,60.0064,15500.0
2015-03-17 11:30:00,92.62,92.89,92.62,92.88,2300.0,60.0518,60.2268,60.0518,60.2204,2300.0
2015-03-17 12:00:00,92.87,92.88,92.75,92.8,800.0,60.2139,60.2204,60.1361,60.1685,800.0
2015-03-17 12:30:00,92.9,92.91,92.8,92.86,1500.0,60.2333,60.2398,60.1685,60.2074,1500.0
2015-03-17 13:00:00,92.84,92.84,92.77,92.77,1400.0,60.1944,60.1944,60.149,60.149,1400.0
2015-03-17 13:30:00,92.77,92.84,92.64,92.7,2700.0,60.149,60.1944,60.0647,60.1036,2700.0
2015-03-17 14:00:00,92.73,92.88,92.73,92.8,2600.0,60.1231,60.2204,60.1231,60.1685,2600.0
2015-03-17 14:30:00,92.82,92.95,92.76,92.95,2700.0,60.1815,60.2657,60.1425,60.2657,2700.0
2015-03-17 15:00:00,92.94,93.0,92.87,93.0,3700.0,60.2593,60.2982,60.2139,60.2982,3700.0
2015-03-17 15:30:00,92.98,93.03,92.94,93.01,3100.0,60.2852,60.3176,60.2593,60.3046,3100.0
2015-03-18 09:30:00,93.53,93.58,93.31,93.41,15000.0,60.6418,60.6742,60.4992,60.564,15000.0
2015-03-18 10:00:00,93.5,93.52,93.29,93.52,2300.0,60.6223,60.6353,60.4862,60.6353,2300.0
2015-03-18 10:30:00,93.43,93.48,93.33,93.45,14500.0,60.577,60.6094,60.5121,60.5899,14500.0
2015-03-18 11:00:00,93.48,93.57,93.44,93.57,19500.0,60.6094,60.6677,60.5834,60.6677,19500.0
2015-03-18 11:30:00,93.54,93.62,93.38,93.46,44400.0,60.6483,60.7001,60.5445,60.5964,44400.0
2015-03-18 12:00:00,93.55,93.69,93.41,93.43,20800.0,60.6548,60.7455,60.564,60.577,20800.0
2015-03-18 12:30:00,93.47,93.5,93.28,93.28,3700.0,60.6029,60.6223,60.4797,60.4797,3700.0
2015-03-18 13:00:00,93.27,93.38,93.14,93.16,2000.0,60.4732,60.5445,60.3889,60.4019,2000.0
2015-03-18 13:30:00,93.17,93.17,93.0,93.04,500.0,60.4084,60.4084,60.2982,60.3241,500.0
2015-03-18 14:00:00,93.12,94.0,93.12,93.86,8400.0,60.376,60.9465,60.376,60.8558,8400.0
2015-03-18 14:30:00,93.94,94.29,93.87,94.24,3800.0,60.9076,61.1346,60.8622,61.1021,3800.0
2015-03-18 15:00:00,94.22,94.58,94.22,94.46,13900.0,61.0892,61.3226,61.0892,61.2448,13900.0
2015-03-18 15:30:00,94.56,94.59,94.42,94.56,9400.0,61.3096,61.3291,61.2188,61.3096,9400.0
2015-03-19 09:30:00,94.33,94.49,94.18,94.23,7900.0,61.1605,61.2642,61.0632,61.0956,7900.0
2015-03-19 10:00:00,94.28,94.38,94.24,94.27,1500.0,61.1281,61.1929,61.1021,61.1216,1500.0
2015-03-19 10:30:00,94.26,94.4,94.26,94.33,2000.0,61.1151,61.2059,61.1151,61.1605,2000.0
2015-03-19 11:00:00,94.37,94.41,94.2,94.2,10400.0,61.1864,61.2124,61.0762,61.0762,10400.0
2015-03-19 11:30:00,94.3,94.55,94.05,94.05,10200.0,61.141,61.3031,60.9789,60.9789,10200.0
2015-03-19 12:00:00,94.0,94.11,93.9,93.98,2900.0,60.9465,61.0178,60.8817,60.9336,2900.0
2015-03-19 12:30:00,93.85,93.96,93.74,93.96,16700.0,60.8493,60.9206,60.7779,60.9206,16700.0
2015-03-19 13:00:00,93.91,94.06,93.81,93.84,5100.0,60.8882,60.9854,60.8233,60.8428,5100.0
2015-03-19 13:30:00,93.93,94.29,93.93,94.13,3500.0,60.9011,61.1346,60.9011,61.0308,3500.0
2015-03-19 14:00:00,94.01,94.07,93.98,93.98,500.0,60.953,60.9919,60.9336,60.9336,500.0
2015-03-19 14:30:00,93.89,94.0,93.83,93.92,1300.0,60.8752,60.9465,60.8363,60.8947,1300.0
2015-03-19 15:00:00,93.98,94.03,93.97,93.99,2500.0,60.9336,60.966,60.9271,60.94,2500.0
2015-03-19 15:30:00,93.96,94.36,93.91,94.01,71500.0,60.9206,61.1799,60.8882,60.953,71500.0
2015-03-20 09:30:00,94.44,94.63,94.3,94.63,4500.0,61.2318,61.355,61.141,61.355,4500.0
2015-03-20 10:00:00,94.57,94.59,94.35,94.36,233400.0,61.3161,61.3291,61.1735,61.1799,233400.0
2015-03-20 10:30:00,94.44,94.44,94.22,94.3,86900.0,61.2318,61.2318,61.0892,61.141,86900.0
2015-03-20 11:00:00,94.3,94.49,94.2,94.25,184400.0,61.141,61.2642,61.0762,61.1086,184400.0
2015-03-20 11:30:00,94.25,94.28,94.0,94.13,55900.0,61.1086,61.1281,60.9465,61.0308,55900.0
2015-03-20 12:00:00,94.14,94.37,94.06,94.08,56400.0,61.0373,61.1864,60.9854,60.9984,56400.0
2015-03-20 12:30:00,94.09,94.32,94.03,94.21,73600.0,61.0049,61.154,60.966,61.0827,73600.0
2015-03-20 13:00:00,94.19,94.33,94.12,94.13,30300.0,61.0697,61.1605,61.0243,61.0308,30300.0
2015-03-20 13:30:00,94.1,94.32,94.07,94.18,202500.0,61.0114,61.154,60.9919,61.0632,202500.0
2015-03-20 14:00:00,94.18,94.28,94.16,94.19,9700.0,61.0632,61.1281,61.0503,61.0697,9700.0
2015-03-20 14:30:00,94.22,94.43,94.2,94.43,30700.0,61.0892,61.2253,61.0762,61.2253,30700.0
2015-03-20 15:00:00,94.35,94.43,94.33,94.39,41400.0,61.1735,61.2253,61.1605,61.1994,41400.0
2015-03-20 15:30:00,94.39,94.51,94.27,94.27,38500.0,61.1994,61.2772,61.1216,61.1216,38500.0
2015-03-23 09:30:00,94.22,94.34,94.17,94.19,8200.0,61.0892,61.167,61.0567,61.0697,8200.0
2015-03-23 10:00:00,94.25,94.25,94.1,94.16,3200.0,61.1086,61.1086,61.0114,61.0503,3200.0
2015-03-23 10:30:00,94.18,94.35,94.13,94.15,4000.0,61.0632,61.1735,61.0308,61.0438,4000.0
2015-03-23 11:00:00,94.11,94.29,94.02,94.09,21400.0,61.0178,61.1346,60.9595,61.0049,21400.0
2015-03-23 11:30:00,94.09,94.23,94.09,94.21,1300.0,61.0049,61.0956,61.0049,61.0827,1300.0
2015-03-23 12:00:00,94.14,94.35,94.1,94.24,1800.0,61.0373,61.1735,61.0114,61.1021,1800.0
2015-03-23 12:30:00,94.29,94.36,94.26,94.31,1200.0,61.1346,61.1799,61.1151,61.1475,1200.0
2015-03-23 13:00:00,94.29,94.34,94.29,94.34,1200.0,61.1346,61.167,61.1346,61.167,1200.0
2015-03-23 13:30:00,94.25,94.33,94.24,94.28,2000.0,61.1086,61.1605,61.1021,61.1281,2000.0
2015-03-23 14:00:00,94.3,94.34,94.22,94.32,4700.0,61.141,61.167,61.0892,61.154,4700.0
2015-03-23 14:30:00,94.29,94.29,94.17,94.17,2700.0,61.1346,61.1346,61.0567,61.0567,2700.0
2015-03-23 15:00:00,94.24,94.47,94.14,94.23,4000.0,61.1021,61.2513,61.0373,61.0956,4000.0
2015-03-23 15:30:00,94.27,94.37,94.22,94.26,15900.0,61.1216,61.1864,61.0892,61.1151,15900.0
2015-03-24 09:30:00,94.65,94.65,94.55,94.64,3600.0,61.368,61.368,61.3031,61.3615,3600.0
2015-03-24 10:00:00,94.59,94.63,94.58,94.63,3300.0,61.3291,61.355,61.3226,61.355,3300.0
2015-03-24 10:30:00,94.63,94.65,94.47,94.47,600.0,61.355,61.368,61.2513,61.2513,600.0
2015-03-24 11:00:00,94.61,94.65,94.54,94.63,2200.0,61.342,61.368,61.2966,61.355,2200.0
2015-03-24 11:30:00,94.61,94.62,94.42,94.47,5900.0,61.342,61.3485,61.2188,61.2513,5900.0
2015-03-24 12:00:00,94.49,94.64,94.49,94.58,1400.0,61.2642,61.3615,61.2642,61.3226,1400.0
2015-03-24 12:30:00,94.61,94.73,94.59,94.64,17000.0,61.342,61.4198,61.3291,61.3615,17000.0
2015-03-24 13:00:00,94.69,94.88,94.69,94.87,2200.0,61.3939,61.5171,61.3939,61.5106,2200.0
2015-03-24 13:30:00,94.94,94.94,94.82,94.82,2800.0,61.556,61.556,61.4782,61.4782,2800.0
2015-03-24 14:00:00,94.84,94.93,94.84,94.93,700.0,61.4912,61.5495,61.4912,61.5495,700.0
2015-03-24 14:30:00,94.97,95.01,94.92,94.92,7300.0,61.5754,61.6014,61.543,61.543,7300.0
2015-03-24 15:00:00,94.96,94.96,94.92,94.93,1100.0,61.569,61.569,61.543,61.5495,1100.0
2015-03-24 15:30:00,95.0,95.06,94.98,95.04,12500.0,61.5949,61.6338,61.5819,61.6208,12500.0
2015-03-25 09:30:00,95.06,95.06,94.83,94.84,6400.0,61.6338,61.6338,61.4847,61.4912,6400.0
2015-03-25 10:00:00,94.8,95.05,94.8,95.05,3500.0,61.4652,61.6273,61.4652,61.6273,3500.0
2015-03-25 10:30:00,94.89,95.05,94.81,94.86,1300.0,61.5236,61.6273,61.4717,61.5041,1300.0
2015-03-25 11:00:00,94.96,94.96,94.85,94.9,3000.0,61.569,61.569,61.4976,61.5301,3000.0
2015-03-25 11:30:00,94.87,95.02,94.85,94.86,9900.0,61.5106,61.6079,61.4976,61.5041,9900.0
2015-03-25 12:00:00,94.96,94.99,94.81,94.88,19800.0,61.569,61.5884,61.4717,61.5171,19800.0
2015-03-25 12:30:00,94.95,94.97,94.95,94.97,300.0,61.5625,61.5754,61.5625,61.5754,300.0
2015-03-25 13:00:00,94.96,94.96,94.59,94.68,11400.0,61.569,61.569,61.3291,61.3874,11400.0
2015-03-25 13:30:00,94.6,94.79,94.58,94.77,2600.0,61.3355,61.4587,61.3226,61.4458,2600.0
2015-03-25 14:00:00,94.64,94.86,94.56,94.76,79500.0,61.3615,61.5041,61.3096,61.4393,79500.0
2015-03-25 14:30:00,94.68,94.71,94.63,94.69,244500.0,61.3874,61.4069,61.355,61.3939,244500.0
2015-03-25 15:00:00,94.7,94.94,94.51,94.59,14000.0,61.4004,61.556,61.2772,61.3291,14000.0
2015-03-25 15:30:00,94.65,94.65,94.5,94.6,28900.0,61.368,61.368,61.2707,61.3355,28900.0
2015-03-26 09:30:00,94.63,94.87,94.09,94.1,10000.0,61.355,61.5106,61.0049,61.0114,10000.0
2015-03-26 10:00:00,94.3,94.4,94.04,94.4,1800.0,61.141,61.2059,60.9725,61.2059,1800.0
2015-03-26 10:30:00,94.13,94.37,94.01,94.01,2300.0,61.0308,61.1864,60.953,60.953,2300.0
2015-03-26 11:00:00,94.0,94.04,94.0,94.0,7800.0,60.9465,60.9725,60.9465,60.9465,7800.0
2015-03-26 11:30:00,94.0,94.1,93.89,94.07,9300.0,60.9465,61.0114,60.8752,60.9919,9300.0
2015-03-26 12:00:00,94.05,94.22,93.86,94.04,7600.0,60.9789,61.0892,60.8558,60.9725,7600.0
2015-03-26 12:30:00,94.07,94.11,93.82,93.84,3100.0,60.9919,61.0178,60.8298,60.8428,3100.0
2015-03-26 13:00:00,93.83,93.87,93.59,93.77,3100.0,60.8363,60.8622,60.6807,60.7974,3100.0
2015-03-26 13:30:00,93.88,94.06,93.71,93.76,2700.0,60.8687,60.9854,60.7585,60.7909,2700.0
2015-03-26 14:00:00,93.73,93.88,93.73,93.77,7600.0,60.7715,60.8687,60.7715,60.7974,7600.0
2015-03-26 14:30:00,93.89,93.89,93.58,93.7,8400.0,60.8752,60.8752,60.6742,60.752,8400.0
2015-03-26 15:00:00,93.57,93.6,93.38,93.45,59000.0,60.6677,60.6872,60.5445,60.5899,59000.0
2015-03-26 15:30:00,93.41,93.48,93.37,93.4,35600.0,60.564,60.6094,60.5381,60.5575,35600.0
2015-03-27 09:30:00,93.81,94.29,93.81,94.13,18700.0,60.8233,61.1346,60.8233,61.0308,18700.0
2015-03-27 10:00:00,94.33,94.34,94.04,94.07,11400.0,61.1605,61.167,60.9725,60.9919,11400.0
2015-03-27 10:30:00,94.07,94.24,94.06,94.18,5400.0,60.9919,61.1021,60.9854,61.0632,5400.0
2015-03-27 11:00:00,94.08,94.31,94.08,94.19,35900.0,60.9984,61.1475,60.9984,61.0697,35900.0
2015-03-27 11:30:00,94.11,94.29,94.11,94.2,600.0,61.0178,61.1346,61.0178,61.0762,600.0
2015-03-27 12:00:00,94.27,94.36,94.27,94.36,300.0,61.1216,61.1799,61.1216,61.1799,300.0
2015-03-27 12:30:00,94.34,94.35,94.26,94.31,1400.0,61.167,61.1735,61.1151,61.1475,1400.0
2015-03-27 13:00:00,94.23,94.29,94.2,94.2,1400.0,61.0956,61.1346,61.0762,61.0762,1400.0
2015-03-27 13:30:00,94.2,94.25,94.2,94.24,3500.0,61.0762,61.1086,61.0762,61.1021,3500.0
2015-03-27 14:00:00,94.24,94.31,94.22,94.31,5100.0,61.1021,61.1475,61.0892,61.1475,5100.0
2015-03-27 14:30:00,94.31,94.38,94.3,94.36,700.0,61.1475,61.1929,61.141,61.1799,700.0
2015-03-27 15:00:00,94.46,94.46,94.34,94.38,28000.0,61.2448,61.2448,61.167,61.1929,28000.0
2015-03-27 15:30:00,94.34,94.34,94.22,94.25,2500.0,61.167,61.167,61.0892,61.1086,2500.0
2015-03-30 09:30:00,94.25,94.28,94.12,94.25,25200.0,61.1086,61.1281,61.0243,61.1086,25200.0
2015-03-30 10:00:00,94.26,94.31,94.25,94.27,9100.0,61.1151,61.1475,61.1086,61.1216,9100.0
2015-03-30 10:30:00,94.25,94.28,94.14,94.17,8400.0,61.1086,61.1281,61.0373,61.0567,8400.0
2015-03-30 11:00:00,94.14,94.15,94.1,94.1,2800.0,61.0373,61.0438,61.0114,61.0114,2800.0
2015-03-30 11:30:00,94.01,94.05,93.93,94.01,6100.0,60.953,60.9789,60.9011,60.953,6100.0
2015-03-30 12:00:00,94.03,94.08,93.94,93.95,1800.0,60.966,60.9984,60.9076,60.9141,1800.0
2015-03-30 12:30:00,93.94,94.13,93.92,94.13,1100.0,60.9076,61.0308,60.8947,61.0308,1100.0
2015-03-30 13:00:00,94.07,94.18,94.07,94.09,1400.0,60.9919,61.0632,60.9919,61.0049,1400.0
2015-03-30 13:30:00,94.28,94.28,94.11,94.17,2100.0,61.1281,61.1281,61.0178,61.0567,2100.0
2015-03-30 14:00:00,94.13,94.14,94.02,94.02,2500.0,61.0308,61.0373,60.9595,60.9595,2500.0
2015-03-30 14:30:00,94.08,94.14,94.02,94.14,3700.0,60.9984,61.0373,60.9595,61.0373,3700.0
2015-03-30 15:00:00,94.08,94.11,94.03,94.08,2500.0,60.9984,61.0178,60.966,60.9984,2500.0
2015-03-30 15:30:00,94.05,94.25,94.04,94.13,81600.0,60.9789,61.1086,60.9725,61.0308,81600.0
2015-03-31 09:30:00,94.0,94.09,93.7,94.09,4000.0,60.9465,61.0049,60.752,61.0049,4000.0
2015-03-31 10:00:00,94.09,94.16,94.09,94.15,1700.0,61.0049,61.0503,61.0049,61.0438,1700.0
2015-03-31 10:30:00,94.2,94.41,94.2,94.41,900.0,61.0762,61.2124,61.0762,61.2124,900.0
2015-03-31 11:00:00,94.33,94.37,94.2,94.2,8800.0,61.1605,61.1864,61.0762,61.0762,8800.0
2015-03-31 11:30:00,94.26,94.27,94.01,94.26,3900.0,61.1151,61.1216,60.953,61.1151,3900.0
2015-03-31 12:00:00,94.27,94.27,94.15,94.23,3600.0,61.1216,61.1216,61.0438,61.0956,3600.0
2015-03-31 12:30:00,94.24,94.27,94.17,94.22,7900.0,61.1021,61.1216,61.0567,61.0892,7900.0
2015-03-31 13:00:00,94.2,94.23,93.96,94.17,50200.0,61.0762,61.0956,60.9206,61.0567,50200.0
2015-03-31 13:30:00,94.2,94.21,94.16,94.17,3200.0,61.0762,61.0827,61.0503,61.0567,3200.0
2015-03-31 14:00:00,94.15,94.2,94.15,94.2,3400.0,61.0438,61.0762,61.0438,61.0762,3400.0
2015-03-31 14:30:00,94.15,94.15,93.94,94.0,61000.0,61.0438,61.0438,60.9076,60.9465,61000.0
2015-03-31 15:00:00,94.02,94.14,94.0,94.07,153000.0,60.9595,61.0373,60.9465,60.9919,153000.0
2015-03-31 15:30:00,94.06,94.15,94.01,94.09,17200.0,60.9854,61.0438,60.953,61.0049,17200.0
2015-04-01 09:30:00,94.62,94.69,94.31,94.69,7900.0,61.5674,61.6129,61.3657,61.6129,7900.0
2015-04-01 10:00:00,94.63,94.71,94.46,94.6,5000.0,61.5739,61.6259,61.4633,61.5544,5000.0
2015-04-01 10:30:00,94.64,94.7,94.45,94.56,17200.0,61.5804,61.6194,61.4568,61.5283,17200.0
2015-04-01 11:00:00,94.6,94.66,94.51,94.58,6900.0,61.5544,61.5934,61.4958,61.5414,6900.0
2015-04-01 11:30:00,94.55,94.88,94.55,94.88,11500.0,61.5218,61.7366,61.5218,61.7366,11500.0
2015-04-01 12:00:00,94.67,94.77,94.65,94.67,21500.0,61.5999,61.665,61.5869,61.5999,21500.0
2015-04-01 12:30:00,94.7,94.71,94.66,94.7,2900.0,61.6194,61.6259,61.5934,61.6194,2900.0
2015-04-01 13:00:00,94.72,94.73,94.67,94.72,17500.0,61.6325,61.639,61.5999,61.6325,17500.0
2015-04-01 13:30:00,94.75,94.84,94.71,94.77,9600.0,61.652,61.7105,61.6259,61.665,9600.0
2015-04-01 14:00:00,94.77,94.87,94.72,94.73,8000.0,61.665,61.7301,61.6325,61.639,8000.0
2015-04-01 14:30:00,94.74,94.81,94.64,94.74,3700.0,61.6455,61.691,61.5804,61.6455,3700.0
2015-04-01 15:00:00,94.75,94.76,94.71,94.71,1900.0,61.652,61.6585,61.6259,61.6259,1900.0
2015-04-01 15:30:00,94.78,94.78,94.58,94.68,3600.0,61.6715,61.6715,61.5414,61.6064,3600.0
2015-04-02 09:30:00,94.77,94.77,94.4,94.47,10300.0,61.665,61.665,61.4242,61.4698,10300.0
2015-04-02 10:00:00,94.46,94.5,94.25,94.25,3200.0,61.4633,61.4893,61.3266,61.3266,3200.0
2015-04-02 10:30:00,94.48,94.53,94.37,94.43,1600.0,61.4763,61.5088,61.4047,61.4438,1600.0
2015-04-02 11:00:00,94.45,94.48,94.39,94.42,2200.0,61.4568,61.4763,61.4177,61.4372,2200.0
2015-04-02 11:30:00,94.42,94.42,94.27,94.27,800.0,61.4372,61.4372,61.3396,61.3396,800.0
2015-04-02 12:00:00,94.27,94.27,94.25,94.25,1600.0,61.3396,61.3396,61.3266,61.3266,1600.0
2015-04-02 12:30:00,94.39,94.53,94.38,94.53,700.0,61.4177,61.5088,61.4112,61.5088,700.0
2015-04-02 13:00:00,94.47,94.47,94.41,94.41,1500.0,61.4698,61.4698,61.4307,61.4307,1500.0
2015-04-02 13:30:00,94.48,94.48,94.26,94.35,1900.0,61.4763,61.4763,61.3331,61.3917,1900.0
2015-04-02 14:00:00,94.31,94.38,94.25,94.38,500.0,61.3657,61.4112,61.3266,61.4112,500.0
2015-04-02 14:30:00,94.32,94.32,94.25,94.27,4000.0,61.3722,61.3722,61.3266,61.3396,4000.0
2015-04-02 15:00:00,94.26,94.28,94.2,94.25,5800.0,61.3331,61.3462,61.2941,61.3266,5800.0
2015-04-02 15:30:00,94.15,94.23,94.15,94.19,1400.0,61.2616,61.3136,61.2616,61.2876,1400.0
2015-04-06 09:30:00,94.64,94.72,94.59,94.72,6600.0,61.5804,61.6325,61.5479,61.6325,6600.0
2015-04-06 10:00:00,94.69,94.7,94.39,94.39,7800.0,61.6129,61.6194,61.4177,61.4177,7800.0
2015-04-06 10:30:00,94.39,94.54,94.37,94.37,6800.0,61.4177,61.5153,61.4047,61.4047,6800.0
2015-04-06 11:00:00,94.41,94.41,94.0,94.05,19800.0,61.4307,61.4307,61.164,61.1965,19800.0
2015-04-06 11:30:00,94.0,94.05,93.87,93.9,6400.0,61.164,61.1965,61.0794,61.0989,6400.0
2015-04-06 12:00:00,93.94,94.02,93.86,93.86,2700.0,61.1249,61.177,61.0729,61.0729,2700.0
2015-04-06 12:30:00,93.85,93.95,93.85,93.94,2100.0,61.0664,61.1314,61.0664,61.1249,2100.0
2015-04-06 13:00:00,93.96,93.97,93.88,93.91,800.0,61.1379,61.1444,61.0859,61.1054,800.0
2015-04-06 13:30:00,93.89,93.97,93.89,93.95,3600.0,61.0924,61.1444,61.0924,61.1314,3600.0
2015-04-06 14:00:00,93.98,94.02,93.92,93.95,6300.0,61.1509,61.177,61.1119,61.1314,6300.0
2015-04-06 14:30:00,93.92,93.93,93.89,93.91,5500.0,61.1119,61.1184,61.0924,61.1054,5500.0
2015-04-06 15:00:00,93.97,93.99,93.92,93.92,2300.0,61.1444,61.1575,61.1119,61.1119,2300.0
2015-04-06 15:30:00,93.99,94.01,93.77,93.78,12500.0,61.1575,61.1705,61.0143,61.0208,12500.0
2015-04-07 09:30:00,94.37,94.37,94.16,94.17,4600.0,61.4047,61.4047,61.2681,61.2746,4600.0
2015-04-07 10:00:00,94.18,94.48,94.14,94.19,11300.0,61.2811,61.4763,61.2551,61.2876,11300.0
2015-04-07 10:30:00,94.26,94.29,94.18,94.19,1300.0,61.3331,61.3527,61.2811,61.2876,1300.0
2015-04-07 11:00:00,94.27,94.27,94.1,94.1,1500.0,61.3396,61.3396,61.229,61.229,1500.0
2015-04-07 11:30:00,94.21,94.29,94.18,94.25,52200.0,61.3006,61.3527,61.2811,61.3266,52200.0
2015-04-07 12:00:00,94.28,94.42,94.23,94.33,3500.0,61.3462,61.4372,61.3136,61.3787,3500.0
2015-04-07 12:30:00,94.29,94.34,94.27,94.33,2000.0,61.3527,61.3852,61.3396,61.3787,2000.0
2015-04-07 13:00:00,94.32,94.32,94.23,94.23,1900.0,61.3722,61.3722,61.3136,61.3136,1900.0
2015-04-07 13:30:00,94.25,94.4,94.25,94.37,3400.0,61.3266,61.4242,61.3266,61.4047,3400.0
2015-04-07 14:00:00,94.38,94.61,94.38,94.6,23700.0,61.4112,61.5609,61.4112,61.5544,23700.0
2015-04-07 14:30:00,94.58,94.66,94.5,94.58,13200.0,61.5414,61.5934,61.4893,61.5414,13200.0
2015-04-07 15:00:00,94.57,94.87,94.49,94.76,40100.0,61.5348,61.7301,61.4828,61.6585,40100.0
2015-04-07 15:30:00,94.77,94.96,94.68,94.82,56100.0,61.665,61.7886,61.6064,61.6975,56100.0
2015-04-08 09:30:00,94.79,94.92,94.55,94.55,18500.0,61.678,61.7626,61.5218,61.5218,18500.0
2015-04-08 10:00:00,94.8,94.84,94.75,94.8,1300.0,61.6845,61.7105,61.652,61.6845,1300.0
2015-04-08 10:30:00,94.67,94.71,94.5,94.69,1000.0,61.5999,61.6259,61.4893,61.6129,1000.0
2015-04-08 11:00:00,94.65,94.7,94.57,94.61,700.0,61.5869,61.6194,61.5348,61.5609,700.0
2015-04-08 11:30:00,94.63,94.63,94.36,94.42,8200.0,61.5739,61.5739,61.3982,61.4372,8200.0
2015-04-08 12:00:00,94.4,94.42,94.33,94.34,4300.0,61.4242,61.4372,61.3787,61.3852,4300.0
2015-04-08 12:30:00,94.41,94.52,94.39,94.51,1800.0,61.4307,61.5023,61.4177,61.4958,1800.0
2015-04-08 13:00:00,94.55,94.58,94.55,94.58,600.0,61.5218,61.5414,61.5218,61.5414,600.0
2015-04-08 13:30:00,94.59,94.74,94.59,94.73,400.0,61.5479,61.6455,61.5479,61.639,400.0
2015-04-08 14:00:00,94.74,94.88,94.73,94.85,2300.0,61.6455,61.7366,61.639,61.717,2300.0
2015-04-08 14:30:00,94.8,94.92,94.76,94.87,24600.0,61.6845,61.7626,61.6585,61.7301,24600.0
2015-04-08 15:00:00,94.86,94.91,94.7,94.7,4300.0,61.7235,61.7561,61.6194,61.6194,4300.0
2015-04-08 15:30:00,94.73,94.84,94.6,94.72,23600.0,61.639,61.7105,61.5544,61.6325,23600.0
2015-04-09 09:30:00,94.84,94.86,94.62,94.63,6800.0,61.7105,61.7235,61.5674,61.5739,6800.0
2015-04-09 10:00:00,94.71,94.73,94.58,94.59,3000.0,61.6259,61.639,61.5414,61.5479,3000.0
2015-04-09 10:30:00,94.61,94.62,94.33,94.4,7000.0,61.5609,61.5674,61.3787,61.4242,7000.0
2015-04-09 11:00:00,94.45,94.6,94.41,94.6,12400.0,61.4568,61.5544,61.4307,61.5544,12400.0
2015-04-09 11:30:00,94.59,94.6,94.54,94.6,2300.0,61.5479,61.5544,61.5153,61.5544,2300.0
2015-04-09 12:00:00,94.57,94.57,94.39,94.45,2800.0,61.5348,61.5348,61.4177,61.4568,2800.0
2015-04-09 12:30:00,94.47,94.47,94.39,94.43,4600.0,61.4698,61.4698,61.4177,61.4438,4600.0
2015-04-09 13:00:00,94.28,94.28,93.89,93.98,17000.0,61.3462,61.3462,61.0924,61.1509,17000.0
2015-04-09 13:30:00,94.02,94.11,94.02,94.1,6000.0,61.177,61.2355,61.177,61.229,6000.0
2015-04-09 14:00:00,94.12,94.12,94.03,94.06,5100.0,61.242,61.242,61.1835,61.203,5100.0
2015-04-09 14:30:00,94.06,94.07,93.99,94.02,2400.0,61.203,61.2095,61.1575,61.177,2400.0
2015-04-09 15:00:00,94.04,94.08,94.01,94.04,3700.0,61.19,61.216,61.1705,61.19,3700.0
2015-04-09 15:30:00,94.02,94.09,93.99,94.09,10100.0,61.177,61.2225,61.1575,61.2225,10100.0
2015-04-10 09:30:00,94.48,94.57,94.39,94.41,8200.0,61.4763,61.5348,61.4177,61.4307,8200.0
2015-04-10 10:00:00,94.39,94.42,94.28,94.29,2500.0,61.4177,61.4372,61.3462,61.3527,2500.0
2015-04-10 10:30:00,94.25,94.3,94.23,94.24,6000.0,61.3266,61.3592,61.3136,61.3201,6000.0
2015-04-10 11:00:00,94.26,94.28,94.16,94.22,400.0,61.3331,61.3462,61.2681,61.3071,400.0
2015-04-10 11:30:00,94.22,94.3,94.22,94.29,2700.0,61.3071,61.3592,61.3071,61.3527,2700.0
2015-04-10 12:00:00,94.2,94.27,94.19,94.21,25100.0,61.2941,61.3396,61.2876,61.3006,25100.0
2015-04-10 12:30:00,94.21,94.21,94.1,94.1,5400.0,61.3006,61.3006,61.229,61.229,5400.0
2015-04-10 13:00:00,94.13,94.13,94.06,94.08,3000.0,61.2485,61.2485,61.203,61.216,3000.0
2015-04-10 13:30:00,94.04,94.13,94.04,94.13,3200.0,61.19,61.2485,61.19,61.2485,3200.0
2015-04-10 14:00:00,94.15,94.16,94.04,94.04,4600.0,61.2616,61.2681,61.19,61.19,4600.0
2015-04-10 14:30:00,94.03,94.16,94.02,94.07,5600.0,61.1835,61.2681,61.177,61.2095,5600.0
2015-04-10 15:00:00,94.07,94.17,94.02,94.07,4200.0,61.2095,61.2746,61.177,61.2095,4200.0
2015-04-10 15:30:00,94.1,94.13,94.02,94.04,11300.0,61.229,61.2485,61.177,61.19,11300.0
2015-04-13 09:30:00,94.04,94.23,94.04,94.21,9000.0,61.19,61.3136,61.19,61.3006,9000.0
2015-04-13 10:00:00,94.1,94.26,94.1,94.25,3800.0,61.229,61.3331,61.229,61.3266,3800.0
2015-04-13 10:30:00,94.24,94.25,94.05,94.05,2000.0,61.3201,61.3266,61.1965,61.1965,2000.0
2015-04-13 11:00:00,94.1,94.11,94.05,94.05,400.0,61.229,61.2355,61.1965,61.1965,400.0
2015-04-13 11:30:00,94.05,94.09,94.05,94.06,600.0,61.1965,61.2225,61.1965,61.203,600.0
2015-04-13 12:00:00,94.11,94.15,94.11,94.12,8700.0,61.2355,61.2616,61.2355,61.242,8700.0
2015-04-13 12:30:00,94.12,94.13,94.08,94.12,1300.0,61.242,61.2485,61.216,61.242,1300.0
2015-04-13 13:00:00,94.12,94.18,94.07,94.18,3200.0,61.242,61.2811,61.2095,61.2811,3200.0
2015-04-13 13:30:00,94.24,94.24,94.08,94.08,2800.0,61.3201,61.3201,61.216,61.216,2800.0
2015-04-13 14:00:00,94.17,94.23,94.1,94.16,1200.0,61.2746,61.3136,61.229,61.2681,1200.0
2015-04-13 14:30:00,94.12,94.16,94.11,94.15,1000.0,61.242,61.2681,61.2355,61.2616,1000.0
2015-04-13 15:00:00,94.08,94.16,94.07,94.11,2100.0,61.216,61.2681,61.2095,61.2355,2100.0
2015-04-13 15:30:00,94.08,94.18,94.08,94.12,11200.0,61.216,61.2811,61.216,61.242,11200.0
2015-04-14 09:30:00,94.66,94.7,94.65,94.65,7100.0,61.5934,61.6194,61.5869,61.5869,7100.0
2015-04-14 10:00:00,94.68,94.85,94.62,94.79,14700.0,61.6064,61.717,61.5674,61.678,14700.0
2015-04-14 10:30:00,95.0,95.0,94.82,94.85,2800.0,61.8146,61.8146,61.6975,61.717,2800.0
2015-04-14 11:00:00,94.86,94.89,94.83,94.88,5900.0,61.7235,61.7431,61.704,61.7366,5900.0
2015-04-14 11:30:00,94.79,94.85,94.79,94.82,2800.0,61.678,61.717,61.678,61.6975,2800.0
2015-04-14 12:00:00,94.85,94.85,94.74,94.75,1500.0,61.717,61.717,61.6455,61.652,1500.0
2015-04-14 12:30:00,94.74,94.79,94.69,94.77,3900.0,61.6455,61.678,61.6129,61.665,3900.0
2015-04-14 13:00:00,94.78,94.79,94.76,94.79,600.0,61.6715,61.678,61.6585,61.678,600.0
2015-04-14 13:30:00,94.9,94.9,94.69,94.73,9200.0,61.7496,61.7496,61.6129,61.639,9200.0
2015-04-14 14:00:00,94.68,94.7,94.51,94.51,7800.0,61.6064,61.6194,61.4958,61.4958,7800.0
2015-04-14 14:30:00,94.51,94.51,94.3,94.34,3100.0,61.4958,61.4958,61.3592,61.3852,3100.0
2015-04-14 15:00:00,94.36,94.42,94.32,94.38,2100.0,61.3982,61.4372,61.3722,61.4112,2100.0
2015-04-14 15:30:00,94.38,94.39,94.3,94.33,1600.0,61.4112,61.4177,61.3592,61.3787,1600.0
2015-04-15 09:30:00,94.72,94.72,94.43,94.46,8900.0,61.6325,61.6325,61.4438,61.4633,8900.0
2015-04-15 10:00:00,94.69,94.72,94.64,94.72,700.0,61.6129,61.6325,61.5804,61.6325,700.0
2015-04-15 10:30:00,94.75,94.75,94.58,94.68,300.0,61.652,61.652,61.5414,61.6064,300.0
2015-04-15 11:00:00,94.6,94.65,94.59,94.65,200.0,61.5544,61.5869,61.5479,61.5869,200.0
2015-04-15 11:30:00,94.74,94.75,94.65,94.66,9400.0,61.6455,61.652,61.5869,61.5934,9400.0
2015-04-15 12:00:00,94.66,94.82,94.66,94.82,800.0,61.5934,61.6975,61.5934,61.6975,800.0
2015-04-15 12:30:00,94.91,94.92,94.8,94.83,3000.0,61.7561,61.7626,61.6845,61.704,3000.0
2015-04-15 13:00:00,94.79,94.87,94.63,94.63,2800.0,61.678,61.7301,61.5739,61.5739,2800.0
2015-04-15 13:30:00,94.57,94.6,94.56,94.57,1600.0,61.5348,61.5544,61.5283,61.5348,1600.0
2015-04-15 14:00:00,94.65,94.68,94.39,94.56,2200.0,61.5869,61.6064,61.4177,61.5283,2200.0
2015-04-15 14:30:00,94.5,94.5,94.39,94.41,800.0,61.4893,61.4893,61.4177,61.4307,800.0
2015-04-15 15:00:00,94.53,94.54,94.53,94.53,300.0,61.5088,61.5153,61.5088,61.5088,300.0
2015-04-15 15:30:00,94.47,94.61,94.45,94.52,6700.0,61.4698,61.5609,61.4568,61.5023,6700.0
2015-04-16 09:30:00,94.53,94.53,94.45,94.53,6600.0,61.5088,61.5088,61.4568,61.5088,6600.0
2015-04-16 10:00:00,94.51,94.53,94.02,94.08,8000.0,61.4958,61.5088,61.177,61.216,8000.0
2015-04-16 10:30:00,94.1,94.14,93.93,93.94,3400.0,61.229,61.2551,61.1184,61.1249,3400.0
2015-04-16 11:00:00,93.9,93.99,93.88,93.89,18100.0,61.0989,61.1575,61.0859,61.0924,18100.0
2015-04-16 11:30:00,93.9,93.9,93.75,93.82,13200.0,61.0989,61.0989,61.0013,61.0468,13200.0
2015-04-16 12:00:00,93.84,93.99,93.83,93.99,700.0,61.0599,61.1575,61.0533,61.1575,700.0
2015-04-16 12:30:00,93.9,93.99,93.89,93.94,14900.0,61.0989,61.1575,61.0924,61.1249,14900.0
2015-04-16 13:00:00,93.97,94.09,93.97,94.08,7600.0,61.1444,61.2225,61.1444,61.216,7600.0
2015-04-16 13:30:00,94.08,94.18,94.08,94.18,1400.0,61.216,61.2811,61.216,61.2811,1400.0
2015-04-16 14:00:00,94.18,94.3,94.18,94.25,1000.0,61.2811,61.3592,61.2811,61.3266,1000.0
2015-04-16 14:30:00,94.22,94.42,94.22,94.38,1000.0,61.3071,61.4372,61.3071,61.4112,1000.0
2015-04-16 15:00:00,94.29,94.34,94.17,94.19,7300.0,61.3527,61.3852,61.2746,61.2876,7300.0
2015-04-16 15:30:00,94.27,94.29,94.03,94.06,61500.0,61.3396,61.3527,61.1835,61.203,61500.0
2015-04-17 09:30:00,94.01,94.22,94.01,94.15,4000.0,61.1705,61.3071,61.1705,61.2616,4000.0
2015-04-17 10:00:00,94.15,94.22,94.06,94.17,2300.0,61.2616,61.3071,61.203,61.2746,2300.0
2015-04-17 10:30:00,94.08,94.08,93.93,94.0,2200.0,61.216,61.216,61.1184,61.164,2200.0
2015-04-17 11:00:00,93.98,94.11,93.95,94.05,6500.0,61.1509,61.2355,61.1314,61.1965,6500.0
2015-04-17 11:30:00,94.09,94.3,94.09,94.27,1700.0,61.2225,61.3592,61.2225,61.3396,1700.0
2015-04-17 12:00:00,94.31,94.39,94.18,94.29,6000.0,61.3657,61.4177,61.2811,61.3527,6000.0
2015-04-17 12:30:00,94.3,94.37,94.29,94.3,94300.0,61.3592,61.4047,61.3527,61.3592,94300.0
2015-04-17 13:00:00,94.3,94.58,94.3,94.57,20100.0,61.3592,61.5414,61.3592,61.5348,20100.0
2015-04-17 13:30:00,94.54,94.67,94.43,94.43,8800.0,61.5153,61.5999,61.4438,61.4438,8800.0
2015-04-17 14:00:00,94.57,94.73,94.57,94.69,1600.0,61.5348,61.639,61.5348,61.6129,1600.0
2015-04-17 14:30:00,94.75,94.85,94.7,94.79,22600.0,61.652,61.717,61.6194,61.678,22600.0
2015-04-17 15:00:00,94.84,94.9,94.73,94.78,5800.0,61.7105,61.7496,61.639,61.6715,5800.0
2015-04-17 15:30:00,94.78,94.86,94.69,94.84,21200.0,61.6715,61.7235,61.6129,61.7105,21200.0
2015-04-20 09:30:00,94.84,94.85,94.58,94.85,10200.0,61.7105,61.717,61.5414,61.717,10200.0
2015-04-20 10:00:00,94.78,94.84,94.6,94.79,12700.0,61.6715,61.7105,61.5544,61.678,12700.0
2015-04-20 10:30:00,94.59,94.59,94.41,94.51,10200.0,61.5479,61.5479,61.4307,61.4958,10200.0
2015-04-20 11:00:00,94.58,94.67,94.57,94.67,2000.0,61.5414,61.5999,61.5348,61.5999,2000.0
2015-04-20 11:30:00,94.61,94.61,94.45,94.5,1700.0,61.5609,61.5609,61.4568,61.4893,1700.0
2015-04-20 12:00:00,94.49,94.53,94.42,94.52,1900.0,61.4828,61.5088,61.4372,61.5023,1900.0
2015-04-20 12:30:00,94.51,94.53,94.39,94.4,4600.0,61.4958,61.5088,61.4177,61.4242,4600.0
2015-04-20 13:00:00,94.33,94.33,94.19,94.26,15100.0,61.3787,61.3787,61.2876,61.3331,15100.0
2015-04-20 13:30:00,94.26,94.27,94.25,94.25,200.0,61.3331,61.3396,61.3266,61.3266,200.0
2015-04-20 14:00:00,94.23,94.23,94.14,94.22,800.0,61.3136,61.3136,61.2551,61.3071,800.0
2015-04-20 14:30:00,94.14,94.2,94.14,94.16,700.0,61.2551,61.2941,61.2551,61.2681,700.0
2015-04-20 15:00:00,94.15,94.29,94.14,94.29,71600.0,61.2616,61.3527,61.2551,61.3527,71600.0
2015-04-20 15:30:00,94.3,94.48,94.3,94.48,99500.0,61.3592,61.4763,61.3592,61.4763,99500.0
2015-04-21 09:30:00,94.47,94.48,94.33,94.34,20600.0,61.4698,61.4763,61.3787,61.3852,20600.0
2015-04-21 10:00:00,94.15,94.4,94.15,94.4,38200.0,61.2616,61.4242,61.2616,61.4242,38200.0
2015-04-21 10:30:00,94.33,94.47,94.31,94.46,14900.0,61.3787,61.4698,61.3657,61.4633,14900.0
2015-04-21 11:00:00,94.35,94.35,94.29,94.34,900.0,61.3917,61.3917,61.3527,61.3852,900.0
2015-04-21 11:30:00,94.34,94.45,94.34,94.37,500.0,61.3852,61.4568,61.3852,61.4047,500.0
2015-04-21 12:00:00,94.39,94.39,94.28,94.33,12000.0,61.4177,61.4177,61.3462,61.3787,12000.0
2015-04-21 12:30:00,94.33,94.38,94.3,94.38,5600.0,61.3787,61.4112,61.3592,61.4112,5600.0
2015-04-21 13:00:00,94.33,94.38,94.31,94.36,10300.0,61.3787,61.4112,61.3657,61.3982,10300.0
2015-04-21 13:30:00,94.3,94.38,94.27,94.27,1000.0,61.3592,61.4112,61.3396,61.3396,1000.0
2015-04-21 14:00:00,94.26,94.3,94.22,94.3,7700.0,61.3331,61.3592,61.3071,61.3592,7700.0
2015-04-21 14:30:00,94.23,94.34,94.23,94.34,9200.0,61.3136,61.3852,61.3136,61.3852,9200.0
2015-04-21 15:00:00,94.31,94.31,94.24,94.24,1300.0,61.3657,61.3657,61.3201,61.3201,1300.0
2015-04-21 15:30:00,94.29,94.29,94.2,94.23,6500.0,61.3527,61.3527,61.2941,61.3136,6500.0
2015-04-22 09:30:00,94.25,94.27,94.01,94.01,4100.0,61.3266,61.3396,61.1705,61.1705,4100.0
2015-04-22 10:00:00,93.96,93.96,93.64,93.66,35400.0,61.1379,61.1379,60.9297,60.9427,35400.0
2015-04-22 10:30:00,93.72,93.8,93.67,93.73,20700.0,60.9818,61.0338,60.9492,60.9883,20700.0
2015-04-22 11:00:00,93.7,93.8,93.67,93.75,22700.0,60.9688,61.0338,60.9492,61.0013,22700.0
2015-04-22 11:30:00,93.74,93.74,93.63,93.66,3100.0,60.9948,60.9948,60.9232,60.9427,3100.0
2015-04-22 12:00:00,93.66,93.78,93.57,93.59,16900.0,60.9427,61.0208,60.8842,60.8972,16900.0
2015-04-22 12:30:00,93.67,93.67,93.48,93.48,2700.0,60.9492,60.9492,60.8256,60.8256,2700.0
2015-04-22 13:00:00,93.48,93.5,93.46,93.5,2700.0,60.8256,60.8386,60.8126,60.8386,2700.0
2015-04-22 13:30:00,93.47,93.57,93.46,93.48,800.0,60.8191,60.8842,60.8126,60.8256,800.0
2015-04-22 14:00:00,93.52,93.64,93.47,93.64,600.0,60.8516,60.9297,60.8191,60.9297,600.0
2015-04-22 14:30:00,93.65,93.65,93.48,93.51,5300.0,60.9362,60.9362,60.8256,60.8451,5300.0
2015-04-22 15:00:00,93.49,93.52,93.42,93.42,6200.0,60.8321,60.8516,60.7866,60.7866,6200.0
2015-04-22 15:30:00,93.42,93.42,93.23,93.3,10600.0,60.7866,60.7866,60.6629,60.7085,10600.0
2015-04-23 09:30:00,93.54,93.54,93.32,93.34,160800.0,60.8646,60.8646,60.7215,60.7345,160800.0
2015-04-23 10:00:00,93.44,93.46,93.32,93.38,331900.0,60.7996,60.8126,60.7215,60.7605,331900.0
2015-04-23 10:30:00,93.39,93.43,93.26,93.38,56300.0,60.767,60.7931,60.6825,60.7605,56300.0
2015-04-23 11:00:00,93.39,93.46,93.36,93.4,48400.0,60.767,60.8126,60.7475,60.7736,48400.0
2015-04-23 11:30:00,93.48,93.48,93.37,93.37,1000.0,60.8256,60.8256,60.754,60.754,1000.0
2015-04-23 12:00:00,93.37,93.4,93.37,93.4,1000.0,60.754,60.7736,60.754,60.7736,1000.0
2015-04-23 12:30:00,93.39,93.4,93.28,93.4,1600.0,60.767,60.7736,60.6955,60.7736,1600.0
2015-04-23 13:00:00,93.41,93.58,93.41,93.55,7200.0,60.7801,60.8907,60.7801,60.8712,7200.0
2015-04-23 13:30:00,93.44,93.56,93.44,93.55,1600.0,60.7996,60.8777,60.7996,60.8712,1600.0
2015-04-23 14:00:00,93.48,93.51,93.48,93.51,600.0,60.8256,60.8451,60.8256,60.8451,600.0
2015-04-23 14:30:00,93.43,93.64,93.43,93.59,53200.0,60.7931,60.9297,60.7931,60.8972,53200.0
2015-04-23 15:00:00,93.59,93.64,93.52,93.55,161500.0,60.8972,60.9297,60.8516,60.8712,161500.0
2015-04-23 15:30:00,93.53,93.53,93.09,93.25,24400.0,60.8581,60.8581,60.5718,60.676,24400.0
2015-04-24 09:30:00,93.57,93.7,93.55,93.57,4200.0,60.8842,60.9688,60.8712,60.8842,4200.0
2015-04-24 10:00:00,93.64,93.64,93.37,93.49,1700.0,60.9297,60.9297,60.754,60.8321,1700.0
2015-04-24 10:30:00,93.43,93.43,93.42,93.43,200.0,60.7931,60.7931,60.7866,60.7931,200.0
2015-04-24 11:00:00,93.51,93.55,93.47,93.48,1400.0,60.8451,60.8712,60.8191,60.8256,1400.0
2015-04-24 11:30:00,93.54,93.54,93.47,93.5,1100.0,60.8646,60.8646,60.8191,60.8386,1100.0
2015-04-24 12:00:00,93.5,93.5,93.43,93.47,23000.0,60.8386,60.8386,60.7931,60.8191,23000.0
2015-04-24 12:30:00,93.46,93.5,93.4,93.42,4900.0,60.8126,60.8386,60.7736,60.7866,4900.0
2015-04-24 13:00:00,93.44,93.5,93.35,93.37,2400.0,60.7996,60.8386,60.741,60.754,2400.0
2015-04-24 13:30:00,93.3,93.5,93.3,93.36,8900.0,60.7085,60.8386,60.7085,60.7475,8900.0
2015-04-24 14:00:00,93.36,93.44,93.14,93.44,49500.0,60.7475,60.7996,60.6044,60.7996,49500.0
2015-04-24 14:30:00,93.35,93.4,93.26,93.4,7500.0,60.741,60.7736,60.6825,60.7736,7500.0
2015-04-24 15:00:00,93.43,93.57,93.31,93.45,4400.0,60.7931,60.8842,60.715,60.8061,4400.0
2015-04-24 15:30:00,93.45,93.53,93.44,93.46,1800.0,60.8061,60.8581,60.7996,60.8126,1800.0
2015-04-27 09:30:00,93.76,93.76,93.42,93.42,16500.0,61.0078,61.0078,60.7866,60.7866,16500.0
2015-04-27 10:00:00,93.42,93.43,93.34,93.43,6100.0,60.7866,60.7931,60.7345,60.7931,6100.0
2015-04-27 10:30:00,93.4,93.43,93.27,93.37,15200.0,60.7736,60.7931,60.689,60.754,15200.0
2015-04-27 11:00:00,93.34,93.5,93.33,93.34,3500.0,60.7345,60.8386,60.728,60.7345,3500.0
2015-04-27 11:30:00,93.42,93.42,93.41,93.42,200.0,60.7866,60.7866,60.7801,60.7866,200.0
2015-04-27 12:00:00,93.44,93.46,93.36,93.38,5000.0,60.7996,60.8126,60.7475,60.7605,5000.0
2015-04-27 12:30:00,93.41,93.61,93.4,93.61,9800.0,60.7801,60.9102,60.7736,60.9102,9800.0
2015-04-27 13:00:00,93.6,93.7,93.59,93.61,5500.0,60.9037,60.9688,60.8972,60.9102,5500.0
2015-04-27 13:30:00,93.51,93.51,93.51,93.51,79200.0,60.8451,60.8451,60.8451,60.8451,79200.0
2015-04-27 14:00:00,93.68,93.73,93.68,93.68,1900.0,60.9557,60.9883,60.9557,60.9557,1900.0
2015-04-27 14:30:00,93.7,93.7,93.5,93.5,8700.0,60.9688,60.9688,60.8386,60.8386,8700.0
2015-04-27 15:00:00,93.59,93.62,93.57,93.59,500.0,60.8972,60.9167,60.8842,60.8972,500.0
2015-04-27 15:30:00,93.56,93.65,93.53,93.53,54800.0,60.8777,60.9362,60.8581,60.8581,54800.0
2015-04-28 09:30:00,93.2,93.28,93.0,93.2,17100.0,60.6434,60.6955,60.5133,60.6434,17100.0
2015-04-28 10:00:00,93.22,93.24,93.12,93.18,1800.0,60.6564,60.6694,60.5914,60.6304,1800.0
2015-04-28 10:30:00,93.2,93.24,93.11,93.13,1000.0,60.6434,60.6694,60.5849,60.5979,1000.0
2015-04-28 11:00:00,93.15,93.15,93.07,93.07,700.0,60.6109,60.6109,60.5588,60.5588,700.0
2015-04-28 11:30:00,93.03,93.08,93.03,93.08,400.0,60.5328,60.5653,60.5328,60.5653,400.0
2015-04-28 12:00:00,93.1,93.1,93.01,93.02,800.0,60.5783,60.5783,60.5198,60.5263,800.0
2015-04-28 12:30:00,93.02,93.03,92.88,92.94,4500.0,60.5263,60.5328,60.4352,60.4742,4500.0
2015-04-28 13:00:00,92.95,93.1,92.85,92.87,8500.0,60.4807,60.5783,60.4157,60.4287,8500.0
2015-04-28 13:30:00,92.87,93.0,92.82,92.83,2300.0,60.4287,60.5133,60.3962,60.4027,2300.0
2015-04-28 14:00:00,92.81,92.96,92.7,92.96,10600.0,60.3897,60.4873,60.3181,60.4873,10600.0
2015-04-28 14:30:00,92.85,92.86,92.75,92.8,5800.0,60.4157,60.4222,60.3506,60.3831,5800.0
2015-04-28 15:00:00,92.8,92.81,92.67,92.72,4600.0,60.3831,60.3897,60.2986,60.3311,4600.0
2015-04-28 15:30:00,92.72,92.81,92.62,92.64,4600.0,60.3311,60.3897,60.266,60.279,4600.0
2015-04-29 09:30:00,91.74,91.85,91.52,91.54,28700.0,59.6934,59.765,59.5503,59.5633,28700.0
2015-04-29 10:00:00,91.6,91.8,91.55,91.8,1900.0,59.6023,59.7325,59.5698,59.7325,1900.0
2015-04-29 10:30:00,91.61,91.74,91.58,91.58,2200.0,59.6088,59.6934,59.5893,59.5893,2200.0
2015-04-29 11:00:00,91.53,91.53,91.28,91.51,6600.0,59.5568,59.5568,59.3941,59.5438,6600.0
2015-04-29 11:30:00,91.66,91.66,91.5,91.52,2900.0,59.6414,59.6414,59.5373,59.5503,2900.0
2015-04-29 12:00:00,91.5,91.52,91.41,91.41,3800.0,59.5373,59.5503,59.4787,59.4787,3800.0
2015-04-29 12:30:00,91.46,91.46,91.34,91.34,3900.0,59.5112,59.5112,59.4332,59.4332,3900.0
2015-04-29 13:00:00,91.43,91.58,91.41,91.53,6800.0,59.4917,59.5893,59.4787,59.5568,6800.0
2015-04-29 13:30:00,91.55,91.69,91.5,91.68,2900.0,59.5698,59.6609,59.5373,59.6544,2900.0
2015-04-29 14:00:00,92.0,92.0,91.45,91.67,303100.0,59.8626,59.8626,59.5047,59.6479,303100.0
2015-04-29 14:30:00,91.67,91.84,91.65,91.8,2500.0,59.6479,59.7585,59.6349,59.7325,2500.0
2015-04-29 15:00:00,91.81,91.81,91.59,91.61,16200.0,59.739,59.739,59.5958,59.6088,16200.0
2015-04-29 15:30:00,91.61,91.73,91.58,91.66,12600.0,59.6088,59.6869,59.5893,59.6414,12600.0
2015-04-30 09:30:00,91.31,91.58,91.2,91.29,24000.0,59.4136,59.5893,59.3421,59.4006,24000.0
2015-04-30 10:00:00,91.24,91.45,91.21,91.4,3400.0,59.3681,59.5047,59.3486,59.4722,3400.0
2015-04-30 10:30:00,91.25,91.37,91.1,91.1,9600.0,59.3746,59.4527,59.277,59.277,9600.0
2015-04-30 11:00:00,91.22,91.33,91.2,91.32,4700.0,59.3551,59.4266,59.3421,59.4201,4700.0
2015-04-30 11:30:00,91.31,91.38,91.2,91.25,7100.0,59.4136,59.4592,59.3421,59.3746,7100.0
2015-04-30 12:00:00,91.25,91.25,91.18,91.18,384400.0,59.3746,59.3746,59.329,59.329,384400.0
2015-04-30 12:30:00,91.2,91.24,91.18,91.2,53600.0,59.3421,59.3681,59.329,59.3421,53600.0
2015-04-30 13:00:00,91.17,91.22,91.11,91.11,4400.0,59.3225,59.3551,59.2835,59.2835,4400.0
2015-04-30 13:30:00,91.11,91.23,91.09,91.09,8900.0,59.2835,59.3616,59.2705,59.2705,8900.0
2015-04-30 14:00:00,91.09,91.26,91.09,91.25,14500.0,59.2705,59.3811,59.2705,59.3746,14500.0
2015-04-30 14:30:00,91.34,91.55,91.14,91.49,69500.0,59.4332,59.5698,59.303,59.5308,69500.0
2015-04-30 15:00:00,91.49,91.75,91.42,91.7,53600.0,59.5308,59.6999,59.4852,59.6674,53600.0
2015-04-30 15:30:00,91.72,91.76,91.63,91.76,323200.0,59.6804,59.7064,59.6218,59.7064,323200.0
2015-05-01 09:30:00,91.11,91.21,90.79,90.92,16900.0,59.5045,59.5698,59.2955,59.3804,16900.0
2015-05-01 10:00:00,90.89,90.99,90.61,90.68,26800.0,59.3608,59.4261,59.1779,59.2237,26800.0
2015-05-01 10:30:00,90.61,90.62,90.38,90.6,34900.0,59.1779,59.1845,59.0277,59.1714,34900.0
2015-05-01 11:00:00,90.58,90.68,90.5,90.5,19400.0,59.1584,59.2237,59.1061,59.1061,19400.0
2015-05-01 11:30:00,90.5,90.53,90.3,90.53,277500.0,59.1061,59.1257,58.9755,59.1257,277500.0
2015-05-01 12:00:00,90.34,90.41,90.21,90.34,9900.0,59.0016,59.0473,58.9167,59.0016,9900.0
2015-05-01 12:30:00,90.27,90.34,90.2,90.28,9300.0,58.9559,59.0016,58.9102,58.9624,9300.0
2015-05-01 13:00:00,90.21,90.3,90.17,90.2,137200.0,58.9167,58.9755,58.8906,58.9102,137200.0
2015-05-01 13:30:00,90.17,90.35,90.17,90.26,5400.0,58.8906,59.0081,58.8906,58.9494,5400.0
2015-05-01 14:00:00,90.26,90.39,90.17,90.25,5200.0,58.9494,59.0343,58.8906,58.9428,5200.0
2015-05-01 14:30:00,90.21,90.29,90.13,90.19,5200.0,58.9167,58.9689,58.8645,58.9036,5200.0
2015-05-01 15:00:00,90.17,90.43,90.17,90.26,7800.0,58.8906,59.0604,58.8906,58.9494,7800.0
2015-05-01 15:30:00,90.24,90.41,90.22,90.24,10000.0,58.9363,59.0473,58.9232,58.9363,10000.0
2015-05-04 09:30:00,90.52,90.71,90.39,90.41,23700.0,59.1192,59.2433,59.0343,59.0473,23700.0
2015-05-04 10:00:00,90.41,90.63,90.41,90.44,15000.0,59.0473,59.191,59.0473,59.0669,15000.0
2015-05-04 10:30:00,90.46,90.48,90.27,90.27,15800.0,59.08,59.093,58.9559,58.9559,15800.0
2015-05-04 11:00:00,90.29,90.31,90.01,90.02,52000.0,58.9689,58.982,58.7861,58.7926,52000.0
2015-05-04 11:30:00,90.02,90.09,89.89,89.92,33200.0,58.7926,58.8383,58.7077,58.7273,33200.0
2015-05-04 12:00:00,89.92,90.06,89.88,90.03,18000.0,58.7273,58.8187,58.7012,58.7991,18000.0
2015-05-04 12:30:00,90.0,90.03,89.88,89.92,27000.0,58.7795,58.7991,58.7012,58.7273,27000.0
2015-05-04 13:00:00,89.9,90.12,89.9,89.98,15100.0,58.7142,58.8579,58.7142,58.7665,15100.0
2015-05-04 13:30:00,89.97,90.04,89.88,89.89,16600.0,58.76,58.8057,58.7012,58.7077,16600.0
2015-05-04 14:00:00,89.9,90.09,89.89,89.98,13600.0,58.7142,58.8383,58.7077,58.7665,13600.0
2015-05-04 14:30:00,89.98,90.13,89.84,89.94,15000.0,58.7665,58.8645,58.6751,58.7404,15000.0
2015-05-04 15:00:00,89.91,89.93,89.74,89.74,2100.0,58.7208,58.7338,58.6097,58.6097,2100.0
2015-05-04 15:30:00,89.81,89.86,89.72,89.74,5700.0,58.6555,58.6881,58.5967,58.6097,5700.0
2015-05-05 09:30:00,89.69,89.8,89.5,89.51,24100.0,58.5771,58.6489,58.453,58.4595,24100.0
2015-05-05 10:00:00,89.44,89.44,89.07,89.29,15500.0,58.4138,58.4138,58.1722,58.3158,15500.0
2015-05-05 10:30:00,89.3,89.3,89.09,89.09,1900.0,58.3224,58.3224,58.1852,58.1852,1900.0
2015-05-05 11:00:00,89.28,89.3,89.07,89.13,5100.0,58.3093,58.3224,58.1722,58.2113,5100.0
2015-05-05 11:30:00,89.06,89.25,89.06,89.11,4200.0,58.1656,58.2897,58.1656,58.1983,4200.0
2015-05-05 12:00:00,89.12,89.2,89.07,89.13,8100.0,58.2048,58.2571,58.1722,58.2113,8100.0
2015-05-05 12:30:00,89.17,89.2,89.12,89.16,221800.0,58.2375,58.2571,58.2048,58.2309,221800.0
2015-05-05 13:00:00,89.16,89.24,89.0,89.06,177600.0,58.2309,58.2832,58.1264,58.1656,177600.0
2015-05-05 13:30:00,89.12,89.32,89.02,89.31,50900.0,58.2048,58.3354,58.1395,58.3289,50900.0
2015-05-05 14:00:00,89.41,89.41,89.21,89.21,3100.0,58.3942,58.3942,58.2636,58.2636,3100.0
2015-05-05 14:30:00,89.25,89.34,89.23,89.29,4300.0,58.2897,58.3485,58.2767,58.3158,4300.0
2015-05-05 15:00:00,89.26,89.43,89.2,89.41,9400.0,58.2963,58.4073,58.2571,58.3942,9400.0
2015-05-05 15:30:00,89.41,89.49,89.38,89.49,12900.0,58.3942,58.4465,58.3746,58.4465,12900.0
2015-05-06 09:30:00,89.26,89.39,89.06,89.18,31500.0,58.2963,58.3812,58.1656,58.244,31500.0
2015-05-06 10:00:00,89.17,89.17,88.85,88.93,54600.0,58.2375,58.2375,58.0285,58.0807,54600.0
2015-05-06 10:30:00,88.94,88.97,88.85,88.91,17000.0,58.0873,58.1068,58.0285,58.0677,17000.0
2015-05-06 11:00:00,88.89,88.99,88.7,88.87,41500.0,58.0546,58.1199,57.9305,58.0415,41500.0
2015-05-06 11:30:00,88.81,88.97,88.81,88.97,17100.0,58.0024,58.1068,58.0024,58.1068,17100.0
2015-05-06 12:00:00,88.9,88.93,88.47,88.47,41600.0,58.0611,58.0807,57.7803,57.7803,41600.0
2015-05-06 12:30:00,88.54,88.64,88.39,88.48,56900.0,57.826,57.8913,57.728,57.7868,56900.0
2015-05-06 13:00:00,88.49,88.53,88.44,88.48,24100.0,57.7934,57.8195,57.7607,57.7868,24100.0
2015-05-06 13:30:00,88.49,88.49,88.3,88.35,242800.0,57.7934,57.7934,57.6693,57.7019,242800.0
2015-05-06 14:00:00,88.3,88.4,88.3,88.31,131000.0,57.6693,57.7346,57.6693,57.6758,131000.0
2015-05-06 14:30:00,88.31,88.39,88.25,88.32,50600.0,57.6758,57.728,57.6366,57.6823,50600.0
2015-05-06 15:00:00,88.31,88.48,88.3,88.48,18400.0,57.6758,57.7868,57.6693,57.7868,18400.0
2015-05-06 15:30:00,88.42,88.8,88.42,88.67,99900.0,57.7476,57.9958,57.7476,57.9109,99900.0
2015-05-07 09:30:00,89.03,89.24,89.03,89.18,62700.0,58.146,58.2832,58.146,58.244,62700.0
2015-05-07 10:00:00,89.16,89.22,89.0,89.01,6500.0,58.2309,58.2701,58.1264,58.133,6500.0
2015-05-07 10:30:00,89.0,89.1,88.92,89.03,4700.0,58.1264,58.1918,58.0742,58.146,4700.0
2015-05-07 11:00:00,89.22,89.27,89.04,89.27,6600.0,58.2701,58.3028,58.1526,58.3028,6600.0
2015-05-07 11:30:00,89.14,89.25,89.1,89.1,31300.0,58.2179,58.2897,58.1918,58.1918,31300.0
2015-05-07 12:00:00,89.07,89.25,89.07,89.25,12000.0,58.1722,58.2897,58.1722,58.2897,12000.0
2015-05-07 12:30:00,89.22,89.4,89.22,89.35,32100.0,58.2701,58.3877,58.2701,58.355,32100.0
2015-05-07 13:00:00,89.34,89.34,89.21,89.3,19400.0,58.3485,58.3485,58.2636,58.3224,19400.0
2015-05-07 13:30:00,89.29,89.29,88.97,89.03,12300.0,58.3158,58.3158,58.1068,58.146,12300.0
2015-05-07 14:00:00,89.16,89.23,89.11,89.15,8000.0,58.2309,58.2767,58.1983,58.2244,8000.0
2015-05-07 14:30:00,89.22,89.28,89.17,89.26,16900.0,58.2701,58.3093,58.2375,58.2963,16900.0
2015-05-07 15:00:00,89.36,89.4,89.3,89.4,6900.0,58.3616,58.3877,58.3224,58.3877,6900.0
2015-05-07 15:30:00,89.42,89.46,89.26,89.32,20100.0,58.4007,58.4269,58.2963,58.3354,20100.0
2015-05-08 09:30:00,90.12,90.2,89.92,90.16,38600.0,58.8579,58.9102,58.7273,58.884,38600.0
2015-05-08 10:00:00,90.17,90.17,89.86,89.91,35500.0,58.8906,58.8906,58.6881,58.7208,35500.0
2015-05-08 10:30:00,89.91,90.05,89.84,90.04,31200.0,58.7208,58.8122,58.6751,58.8057,31200.0
2015-05-08 11:00:00,90.05,90.06,89.95,89.95,18300.0,58.8122,58.8187,58.7469,58.7469,18300.0
2015-05-08 11:30:00,89.93,90.11,89.89,90.02,36200.0,58.7338,58.8514,58.7077,58.7926,36200.0
2015-05-08 12:00:00,89.98,90.08,89.92,89.98,29100.0,58.7665,58.8318,58.7273,58.7665,29100.0
2015-05-08 12:30:00,89.94,90.04,89.89,89.97,39000.0,58.7404,58.8057,58.7077,58.76,39000.0
2015-05-08 13:00:00,89.91,89.99,89.89,89.9,24300.0,58.7208,58.773,58.7077,58.7142,24300.0
2015-05-08 13:30:00,89.93,89.99,89.85,89.9,32200.0,58.7338,58.773,58.6816,58.7142,32200.0
2015-05-08 14:00:00,89.75,89.75,89.52,89.52,26800.0,58.6163,58.6163,58.4661,58.4661,26800.0
2015-05-08 14:30:00,89.56,89.66,89.52,89.63,47500.0,58.4922,58.5575,58.4661,58.5379,47500.0
2015-05-08 15:00:00,89.62,89.73,89.62,89.62,28100.0,58.5314,58.6032,58.5314,58.5314,28100.0
2015-05-08 15:30:00,89.63,89.87,89.59,89.65,74900.0,58.5379,58.6946,58.5118,58.551,74900.0
2015-05-11 09:30:00,89.22,89.24,89.01,89.15,9100.0,58.2701,58.2832,58.133,58.2244,9100.0
2015-05-11 10:00:00,89.15,89.23,88.97,88.97,13900.0,58.2244,58.2767,58.1068,58.1068,13900.0
2015-05-11 10:30:00,88.99,89.04,88.75,88.83,29800.0,58.1199,58.1526,57.9632,58.0154,29800.0
2015-05-11 11:00:00,88.9,88.96,88.66,88.67,8900.0,58.0611,58.1003,57.9044,57.9109,8900.0
2015-05-11 11:30:00,88.67,88.81,88.67,88.81,3800.0,57.9109,58.0024,57.9109,58.0024,3800.0
2015-05-11 12:00:00,88.73,88.74,88.56,88.56,1900.0,57.9501,57.9566,57.8391,57.8391,1900.0
2015-05-11 12:30:00,88.55,88.74,88.55,88.65,8100.0,57.8325,57.9566,57.8325,57.8979,8100.0
2015-05-11 13:00:00,88.61,88.69,88.57,88.69,2900.0,57.8717,57.924,57.8456,57.924,2900.0
2015-05-11 13:30:00,88.78,88.79,88.66,88.73,900.0,57.9828,57.9893,57.9044,57.9501,900.0
2015-05-11 14:00:00,88.68,88.69,88.47,88.52,5300.0,57.9174,57.924,57.7803,57.813,5300.0
2015-05-11 14:30:00,88.47,88.47,88.09,88.19,18800.0,57.7803,57.7803,57.5321,57.5974,18800.0
2015-05-11 15:00:00,88.17,88.32,88.13,88.13,5800.0,57.5844,57.6823,57.5582,57.5582,5800.0
2015-05-11 15:30:00,88.14,88.18,88.03,88.04,4800.0,57.5648,57.5909,57.4929,57.4995,4800.0
2015-05-12 09:30:00,87.77,87.84,87.53,87.66,16100.0,57.3231,57.3688,57.1664,57.2513,16100.0
2015-05-12 10:00:00,87.66,87.79,87.65,87.73,3800.0,57.2513,57.3362,57.2447,57.297,3800.0
2015-05-12 10:30:00,87.7,88.21,87.7,88.12,20400.0,57.2774,57.6105,57.2774,57.5517,20400.0
2015-05-12 11:00:00,88.15,88.15,87.89,87.89,4800.0,57.5713,57.5713,57.4015,57.4015,4800.0
2015-05-12 11:30:00,88.2,88.42,88.2,88.32,2800.0,57.604,57.7476,57.604,57.6823,2800.0
2015-05-12 12:00:00,88.32,88.32,88.17,88.29,4000.0,57.6823,57.6823,57.5844,57.6627,4000.0
2015-05-12 12:30:00,88.35,88.41,88.34,88.38,1800.0,57.7019,57.7411,57.6954,57.7215,1800.0
2015-05-12 13:00:00,88.37,88.54,88.37,88.42,10800.0,57.715,57.826,57.715,57.7476,10800.0
2015-05-12 13:30:00,88.38,88.38,88.1,88.14,21100.0,57.7215,57.7215,57.5386,57.5648,21100.0
2015-05-12 14:00:00,88.09,88.17,88.04,88.1,3400.0,57.5321,57.5844,57.4995,57.5386,3400.0
2015-05-12 14:30:00,88.1,88.27,88.06,88.2,3600.0,57.5386,57.6497,57.5125,57.604,3600.0
2015-05-12 15:00:00,88.26,88.31,88.08,88.15,24900.0,57.6431,57.6758,57.5256,57.5713,24900.0
2015-05-12 15:30:00,88.2,88.34,88.19,88.29,41200.0,57.604,57.6954,57.5974,57.6627,41200.0
2015-05-13 09:30:00,88.7,88.77,88.59,88.68,5500.0,57.9305,57.9762,57.8587,57.9174,5500.0
2015-05-13 10:00:00,88.61,88.65,88.58,88.65,500.0,57.8717,57.8979,57.8521,57.8979,500.0
2015-05-13 10:30:00,88.37,88.39,88.34,88.37,2600.0,57.715,57.728,57.6954,57.715,2600.0
2015-05-13 11:00:00,88.37,88.37,88.09,88.09,9700.0,57.715,57.715,57.5321,57.5321,9700.0
2015-05-13 11:30:00,88.05,88.05,87.86,88.01,9500.0,57.506,57.506,57.3819,57.4799,9500.0
2015-05-13 12:00:00,87.91,88.04,87.86,87.96,5800.0,57.4146,57.4995,57.3819,57.4472,5800.0
2015-05-13 12:30:00,87.91,87.94,87.76,87.8,15900.0,57.4146,57.4342,57.3166,57.3427,15900.0
2015-05-13 13:00:00,87.88,88.11,87.87,87.87,7000.0,57.395,57.5452,57.3884,57.3884,7000.0
2015-05-13 13:30:00,88.06,88.06,87.75,87.83,15500.0,57.5125,57.5125,57.3101,57.3623,15500.0
2015-05-13 14:00:00,87.82,87.83,87.5,87.57,18100.0,57.3558,57.3623,57.1468,57.1925,18100.0
2015-05-13 14:30:00,87.57,87.59,87.53,87.56,2200.0,57.1925,57.2056,57.1664,57.186,2200.0
2015-05-13 15:00:00,87.53,87.57,87.46,87.55,6900.0,57.1664,57.1925,57.1207,57.1794,6900.0
2015-05-13 15:30:00,87.58,87.66,87.51,87.51,10700.0,57.199,57.2513,57.1533,57.1533,10700.0
2015-05-14 09:30:00,87.78,88.07,87.78,87.97,4700.0,57.3297,57.5191,57.3297,57.4537,4700.0
2015-05-14 10:00:00,87.97,88.06,87.97,88.05,9200.0,57.4537,57.5125,57.4537,57.506,9200.0
2015-05-14 10:30:00,88.13,88.28,88.12,88.14,4300.0,57.5582,57.6562,57.5517,57.5648,4300.0
2015-05-14 11:00:00,88.1,88.13,87.9,87.92,8400.0,57.5386,57.5582,57.408,57.4211,8400.0
2015-05-14 11:30:00,87.98,88.15,87.98,88.15,1900.0,57.4603,57.5713,57.4603,57.5713,1900.0
2015-05-14 12:00:00,88.09,88.09,87.9,87.9,108000.0,57.5321,57.5321,57.408,57.408,108000.0
2015-05-14 12:30:00,87.98,88.21,87.98,88.14,7800.0,57.4603,57.6105,57.4603,57.5648,7800.0
2015-05-14 13:00:00,88.2,88.2,87.82,88.16,39000.0,57.604,57.604,57.3558,57.5778,39000.0
2015-05-14 13:30:00,88.2,88.2,87.83,87.97,3900.0,57.604,57.604,57.3623,57.4537,3900.0
2015-05-14 14:00:00,88.0,88.04,87.78,87.87,8200.0,57.4733,57.4995,57.3297,57.3884,8200.0
2015-05-14 14:30:00,87.87,87.92,87.83,87.92,3200.0,57.3884,57.4211,57.3623,57.4211,3200.0
2015-05-14 15:00:00,88.07,88.18,88.05,88.17,1900.0,57.5191,57.5909,57.506,57.5844,1900.0
2015-05-14 15:30:00,88.16,88.16,88.01,88.01,2400.0,57.5778,57.5778,57.4799,57.4799,2400.0
2015-05-15 09:30:00,88.72,88.72,88.54,88.7,17000.0,57.9436,57.9436,57.826,57.9305,17000.0
2015-05-15 10:00:00,88.7,89.03,88.65,89.02,413700.0,57.9305,58.146,57.8979,58.1395,413700.0
2015-05-15 10:30:00,89.03,89.03,88.9,88.99,23500.0,58.146,58.146,58.0611,58.1199,23500.0
2015-05-15 11:00:00,88.96,89.05,88.92,89.05,6400.0,58.1003,58.1591,58.0742,58.1591,6400.0
2015-05-15 11:30:00,89.15,89.18,89.11,89.12,1900.0,58.2244,58.244,58.1983,58.2048,1900.0
2015-05-15 12:00:00,89.19,89.29,89.17,89.27,38300.0,58.2505,58.3158,58.2375,58.3028,38300.0
2015-05-15 12:30:00,89.27,89.31,89.21,89.27,5800.0,58.3028,58.3289,58.2636,58.3028,5800.0
2015-05-15 13:00:00,89.27,89.38,89.27,89.37,800.0,58.3028,58.3746,58.3028,58.3681,800.0
2015-05-15 13:30:00,89.36,89.4,89.32,89.34,5100.0,58.3616,58.3877,58.3354,58.3485,5100.0
2015-05-15 14:00:00,89.34,89.4,89.24,89.4,18200.0,58.3485,58.3877,58.2832,58.3877,18200.0
2015-05-15 14:30:00,89.38,89.38,89.27,89.33,4100.0,58.3746,58.3746,58.3028,58.342,4100.0
2015-05-15 15:00:00,89.31,89.35,89.22,89.27,4700.0,58.3289,58.355,58.2701,58.3028,4700.0
2015-05-15 15:30:00,89.26,89.27,89.2,89.21,3100.0,58.2963,58.3028,58.2571,58.2636,3100.0
2015-05-18 09:30:00,89.0,89.1,88.59,88.59,47200.0,58.1264,58.1918,57.8587,57.8587,47200.0
2015-05-18 10:00:00,88.47,88.47,88.34,88.41,71200.0,57.7803,57.7803,57.6954,57.7411,71200.0
2015-05-18 10:30:00,88.45,88.64,88.42,88.47,49200.0,57.7672,57.8913,57.7476,57.7803,49200.0
2015-05-18 11:00:00,88.35,88.4,88.3,88.4,1500.0,57.7019,57.7346,57.6693,57.7346,1500.0
2015-05-18 11:30:00,88.38,88.39,88.31,88.34,3600.0,57.7215,57.728,57.6758,57.6954,3600.0
2015-05-18 12:00:00,88.39,88.39,88.33,88.39,5700.0,57.728,57.728,57.6889,57.728,5700.0
2015-05-18 12:30:00,88.42,88.42,88.36,88.41,1100.0,57.7476,57.7476,57.7085,57.7411,1100.0
2015-05-18 13:00:00,88.41,88.48,88.38,88.48,1400.0,57.7411,57.7868,57.7215,57.7868,1400.0
2015-05-18 13:30:00,88.57,88.57,88.37,88.38,1200.0,57.8456,57.8456,57.715,57.7215,1200.0
2015-05-18 14:00:00,88.35,88.41,88.31,88.37,2100.0,57.7019,57.7411,57.6758,57.715,2100.0
2015-05-18 14:30:00,88.55,88.55,88.43,88.44,2700.0,57.8325,57.8325,57.7542,57.7607,2700.0
2015-05-18 15:00:00,88.39,88.39,88.24,88.35,9100.0,57.728,57.728,57.6301,57.7019,9100.0
2015-05-18 15:30:00,88.34,88.42,88.26,88.34,8000.0,57.6954,57.7476,57.6431,57.6954,8000.0
2015-05-19 09:30:00,87.8,87.97,87.73,87.96,42300.0,57.3427,57.4537,57.297,57.4472,42300.0
2015-05-19 10:00:00,87.96,87.98,87.83,87.89,68800.0,57.4472,57.4603,57.3623,57.4015,68800.0
2015-05-19 10:30:00,87.95,88.1,87.95,88.1,1800.0,57.4407,57.5386,57.4407,57.5386,1800.0
2015-05-19 11:00:00,88.2,88.31,88.11,88.18,8600.0,57.604,57.6758,57.5452,57.5909,8600.0
2015-05-19 11:30:00,88.18,88.3,88.18,88.3,1700.0,57.5909,57.6693,57.5909,57.6693,1700.0
2015-05-19 12:00:00,88.34,88.55,88.34,88.39,2200.0,57.6954,57.8325,57.6954,57.728,2200.0
2015-05-19 12:30:00,88.34,88.34,88.21,88.24,2800.0,57.6954,57.6954,57.6105,57.6301,2800.0
2015-05-19 13:00:00,88.13,88.14,87.99,88.04,14100.0,57.5582,57.5648,57.4668,57.4995,14100.0
2015-05-19 13:30:00,88.13,88.2,88.11,88.17,6800.0,57.5582,57.604,57.5452,57.5844,6800.0
2015-05-19 14:00:00,88.06,88.13,88.0,88.07,4800.0,57.5125,57.5582,57.4733,57.5191,4800.0
2015-05-19 14:30:00,88.04,88.1,88.01,88.07,10100.0,57.4995,57.5386,57.4799,57.5191,10100.0
2015-05-19 15:00:00,88.13,88.2,87.98,87.99,16200.0,57.5582,57.604,57.4603,57.4668,16200.0
2015-05-19 15:30:00,88.0,88.0,87.72,87.8,34800.0,57.4733,57.4733,57.2905,57.3427,34800.0
2015-05-20 09:30:00,87.83,87.88,87.61,87.61,2800.0,57.3623,57.395,57.2186,57.2186,2800.0
2015-05-20 10:00:00,87.63,87.77,87.63,87.77,800.0,57.2317,57.3231,57.2317,57.3231,800.0
2015-05-20 10:30:00,87.65,87.85,87.61,87.68,4100.0,57.2447,57.3754,57.2186,57.2643,4100.0
2015-05-20 11:00:00,87.74,87.88,87.74,87.83,4300.0,57.3035,57.395,57.3035,57.3623,4300.0
2015-05-20 11:30:00,87.79,87.82,87.73,87.75,3900.0,57.3362,57.3558,57.297,57.3101,3900.0
2015-05-20 12:00:00,87.8,87.98,87.76,87.9,1100.0,57.3427,57.4603,57.3166,57.408,1100.0
2015-05-20 12:30:00,87.82,87.87,87.75,87.75,1500.0,57.3558,57.3884,57.3101,57.3101,1500.0
2015-05-20 13:00:00,87.78,87.86,87.77,87.77,2300.0,57.3297,57.3819,57.3231,57.3231,2300.0
2015-05-20 13:30:00,87.82,87.97,87.8,87.88,231300.0,57.3558,57.4537,57.3427,57.395,231300.0
2015-05-20 14:00:00,87.89,87.91,87.5,87.84,171000.0,57.4015,57.4146,57.1468,57.3688,171000.0
2015-05-20 14:30:00,87.81,87.82,87.56,87.7,168600.0,57.3492,57.3558,57.186,57.2774,168600.0
2015-05-20 15:00:00,87.73,87.75,87.53,87.59,89700.0,57.297,57.3101,57.1664,57.2056,89700.0
2015-05-20 15:30:00,87.59,87.61,87.43,87.47,194800.0,57.2056,57.2186,57.1011,57.1272,194800.0
2015-05-21 09:30:00,87.87,88.05,87.68,87.94,420800.0,57.3884,57.506,57.2643,57.4342,420800.0
2015-05-21 10:00:00,87.99,88.27,87.99,88.06,700.0,57.4668,57.6497,57.4668,57.5125,700.0
2015-05-21 10:30:00,88.08,88.12,87.99,87.99,1300.0,57.5256,57.5517,57.4668,57.4668,1300.0
2015-05-21 11:00:00,88.12,88.21,88.04,88.05,13700.0,57.5517,57.6105,57.4995,57.506,13700.0
2015-05-21 11:30:00,88.05,88.09,88.0,88.07,4000.0,57.506,57.5321,57.4733,57.5191,4000.0
2015-05-21 12:00:00,88.09,88.09,88.08,88.08,700.0,57.5321,57.5321,57.5256,57.5256,700.0
2015-05-21 12:30:00,88.09,88.09,88.04,88.08,2300.0,57.5321,57.5321,57.4995,57.5256,2300.0
2015-05-21 13:00:00,88.09,88.28,88.09,88.28,17900.0,57.5321,57.6562,57.5321,57.6562,17900.0
2015-05-21 13:30:00,88.15,88.27,88.08,88.08,102500.0,57.5713,57.6497,57.5256,57.5256,102500.0
2015-05-21 14:00:00,88.17,88.18,88.09,88.18,15900.0,57.5844,57.5909,57.5321,57.5909,15900.0
2015-05-21 14:30:00,88.12,88.25,88.1,88.16,9000.0,57.5517,57.6366,57.5386,57.5778,9000.0
2015-05-21 15:00:00,88.21,88.21,88.1,88.15,9500.0,57.6105,57.6105,57.5386,57.5713,9500.0
2015-05-21 15:30:00,88.2,88.2,88.1,88.14,2500.0,57.604,57.604,57.5386,57.5648,2500.0
2015-05-22 09:30:00,88.2,88.2,88.1,88.16,3300.0,57.604,57.604,57.5386,57.5778,3300.0
2015-05-22 10:00:00,88.01,88.19,87.95,88.0,2200.0,57.4799,57.5974,57.4407,57.4733,2200.0
2015-05-22 10:30:00,88.1,88.1,88.01,88.08,5500.0,57.5386,57.5386,57.4799,57.5256,5500.0
2015-05-22 11:00:00,88.13,88.36,88.13,88.35,1800.0,57.5582,57.7085,57.5582,57.7019,1800.0
2015-05-22 11:30:00,88.35,88.35,88.21,88.21,2200.0,57.7019,57.7019,57.6105,57.6105,2200.0
2015-05-22 12:00:00,88.13,88.18,88.04,88.13,400.0,57.5582,57.5909,57.4995,57.5582,400.0
2015-05-22 12:30:00,88.05,88.09,88.0,88.03,1400.0,57.506,57.5321,57.4733,57.4929,1400.0
2015-05-22 13:00:00,88.11,88.18,88.11,88.18,300.0,57.5452,57.5909,57.5452,57.5909,300.0
2015-05-22 13:30:00,88.15,88.18,88.0,88.01,1600.0,57.5713,57.5909,57.4733,57.4799,1600.0
2015-05-22 14:00:00,88.13,88.13,88.01,88.01,800.0,57.5582,57.5582,57.4799,57.4799,800.0
2015-05-22 14:30:00,87.99,88.27,87.99,88.12,13800.0,57.4668,57.6497,57.4668,57.5517,13800.0
2015-05-22 15:00:00,88.18,88.18,88.1,88.15,1800.0,57.5909,57.5909,57.5386,57.5713,1800.0
2015-05-22 15:30:00,88.14,88.16,88.05,88.09,4800.0,57.5648,57.5778,57.506,57.5321,4800.0
2015-05-26 09:30:00,88.32,88.64,88.32,88.52,29300.0,57.6823,57.8913,57.6823,57.813,29300.0
2015-05-26 10:00:00,88.55,88.63,88.49,88.53,5400.0,57.8325,57.8848,57.7934,57.8195,5400.0
2015-05-26 10:30:00,88.62,88.79,88.61,88.79,1700.0,57.8783,57.9893,57.8717,57.9893,1700.0
2015-05-26 11:00:00,88.78,89.03,88.78,88.96,5500.0,57.9828,58.146,57.9828,58.1003,5500.0
2015-05-26 11:30:00,88.9,89.04,88.89,88.97,2400.0,58.0611,58.1526,58.0546,58.1068,2400.0
2015-05-26 12:00:00,88.95,88.98,88.89,88.93,8200.0,58.0938,58.1134,58.0546,58.0807,8200.0
2015-05-26 12:30:00,88.88,89.1,88.87,89.03,9200.0,58.0481,58.1918,58.0415,58.146,9200.0
2015-05-26 13:00:00,89.08,89.09,88.98,89.0,1500.0,58.1787,58.1852,58.1134,58.1264,1500.0
2015-05-26 13:30:00,89.0,89.05,88.89,88.92,3500.0,58.1264,58.1591,58.0546,58.0742,3500.0
2015-05-26 14:00:00,89.04,89.15,89.02,89.09,6400.0,58.1526,58.2244,58.1395,58.1852,6400.0
2015-05-26 14:30:00,89.01,89.15,88.99,89.06,5000.0,58.133,58.2244,58.1199,58.1656,5000.0
2015-05-26 15:00:00,89.04,89.14,88.99,89.08,5600.0,58.1526,58.2179,58.1199,58.1787,5600.0
2015-05-26 15:30:00,89.08,89.14,89.03,89.09,14300.0,58.1787,58.2179,58.146,58.1852,14300.0
2015-05-27 09:30:00,89.11,89.11,88.88,88.88,9500.0,58.1983,58.1983,58.0481,58.0481,9500.0
2015-05-27 10:00:00,88.85,88.86,88.78,88.85,9500.0,58.0285,58.035,57.9828,58.0285,9500.0
2015-05-27 10:30:00,88.93,88.94,88.8,88.82,2500.0,58.0807,58.0873,57.9958,58.0089,2500.0
2015-05-27 11:00:00,88.88,88.94,88.8,88.86,11300.0,58.0481,58.0873,57.9958,58.035,11300.0
2015-05-27 11:30:00,88.94,89.08,88.89,88.89,11700.0,58.0873,58.1787,58.0546,58.0546,11700.0
2015-05-27 12:00:00,88.83,88.95,88.82,88.94,8300.0,58.0154,58.0938,58.0089,58.0873,8300.0
2015-05-27 12:30:00,88.96,88.96,88.88,88.89,4000.0,58.1003,58.1003,58.0481,58.0546,4000.0
2015-05-27 13:00:00,88.91,89.03,88.88,88.93,12600.0,58.0677,58.146,58.0481,58.0807,12600.0
2015-05-27 13:30:00,88.95,89.04,88.93,89.03,20100.0,58.0938,58.1526,58.0807,58.146,20100.0
2015-05-27 14:00:00,89.05,89.15,89.0,89.13,19800.0,58.1591,58.2244,58.1264,58.2113,19800.0
2015-05-27 14:30:00,89.14,89.28,89.14,89.26,22900.0,58.2179,58.3093,58.2179,58.2963,22900.0
2015-05-27 15:00:00,89.21,89.24,89.08,89.11,19500.0,58.2636,58.2832,58.1787,58.1983,19500.0
2015-05-27 15:30:00,89.15,89.34,89.15,89.3,23000.0,58.2244,58.3485,58.2244,58.3224,23000.0
2015-05-28 09:30:00,89.1,89.1,89.0,89.08,2600.0,58.1918,58.1918,58.1264,58.1787,2600.0
2015-05-28 10:00:00,89.09,89.15,89.09,89.1,700.0,58.1852,58.2244,58.1852,58.1918,700.0
2015-05-28 10:30:00,89.06,89.14,89.05,89.05,1400.0,58.1656,58.2179,58.1591,58.1591,1400.0
2015-05-28 11:00:00,89.01,89.11,89.01,89.11,800.0,58.133,58.1983,58.133,58.1983,800.0
2015-05-28 11:30:00,88.95,89.04,88.88,89.04,13500.0,58.0938,58.1526,58.0481,58.1526,13500.0
2015-05-28 12:00:00,88.97,89.12,88.97,89.09,137900.0,58.1068,58.2048,58.1068,58.1852,137900.0
2015-05-28 12:30:00,88.99,89.0,88.91,88.95,11000.0,58.1199,58.1264,58.0677,58.0938,11000.0
2015-05-28 13:00:00,88.95,89.23,88.95,89.1,7600.0,58.0938,58.2767,58.0938,58.1918,7600.0
2015-05-28 13:30:00,89.1,89.1,88.92,88.98,1600.0,58.1918,58.1918,58.0742,58.1134,1600.0
2015-05-28 14:00:00,88.93,88.96,88.87,88.93,4100.0,58.0807,58.1003,58.0415,58.0807,4100.0
2015-05-28 14:30:00,88.94,89.09,88.93,88.97,9000.0,58.0873,58.1852,58.0807,58.1068,9000.0
2015-05-28 15:00:00,88.94,88.99,88.83,88.89,6000.0,58.0873,58.1199,58.0154,58.0546,6000.0
2015-05-28 15:30:00,88.83,88.94,88.79,88.87,12700.0,58.0154,58.0873,57.9893,58.0415,12700.0
2015-05-29 09:30:00,89.14,89.47,89.06,89.47,8300.0,58.2179,58.4334,58.1656,58.4334,8300.0
2015-05-29 10:00:00,89.38,89.39,89.15,89.26,2000.0,58.3746,58.3812,58.2244,58.2963,2000.0
2015-05-29 10:30:00,89.28,89.36,89.23,89.34,2100.0,58.3093,58.3616,58.2767,58.3485,2100.0
2015-05-29 11:00:00,89.31,89.33,89.2,89.32,1200.0,58.3289,58.342,58.2571,58.3354,1200.0
2015-05-29 11:30:00,89.23,89.36,89.23,89.3,2600.0,58.2767,58.3616,58.2767,58.3224,2600.0
2015-05-29 12:00:00,89.35,89.41,89.27,89.31,8600.0,58.355,58.3942,58.3028,58.3289,8600.0
2015-05-29 12:30:00,89.31,89.31,89.2,89.21,400.0,58.3289,58.3289,58.2571,58.2636,400.0
2015-05-29 13:00:00,89.23,89.25,89.23,89.24,1300.0,58.2767,58.2897,58.2767,58.2832,1300.0
2015-05-29 13:30:00,89.31,89.36,89.29,89.3,2200.0,58.3289,58.3616,58.3158,58.3224,2200.0
2015-05-29 14:00:00,89.31,89.42,89.28,89.4,6200.0,58.3289,58.4007,58.3093,58.3877,6200.0
2015-05-29 14:30:00,89.42,89.42,89.34,89.39,2900.0,58.4007,58.4007,58.3485,58.3812,2900.0
2015-05-29 15:00:00,89.35,89.35,89.04,89.04,9100.0,58.355,58.355,58.1526,58.1526,9100.0
2015-05-29 15:30:00,88.96,88.99,88.9,88.9,5700.0,58.1003,58.1199,58.0611,58.0611,5700.0
2015-06-01 09:30:00,88.57,88.63,88.44,88.6,4827.0,58.0629,58.1023,57.9777,58.0826,4827.0
2015-06-01 10:00:00,88.42,88.43,88.11,88.13,4989.0,57.9646,57.9712,57.7614,57.7745,4989.0
2015-06-01 10:30:00,88.22,88.23,88.15,88.16,1878.0,57.8335,57.8401,57.7876,57.7942,1878.0
2015-06-01 11:00:00,88.18,88.18,88.03,88.04,14549.0,57.8073,57.8073,57.7089,57.7155,14549.0
2015-06-01 11:30:00,88.02,88.1,88.0,88.07,2580.0,57.7024,57.7548,57.6893,57.7352,2580.0
2015-06-01 12:00:00,88.05,88.05,87.95,87.95,2730.0,57.7221,57.7221,57.6565,57.6565,2730.0
2015-06-01 12:30:00,88.06,88.08,87.97,88.04,3658.0,57.7286,57.7417,57.6696,57.7155,3658.0
2015-06-01 13:00:00,87.95,88.01,87.93,87.97,8999.0,57.6565,57.6958,57.6434,57.6696,8999.0
2015-06-01 13:30:00,87.97,87.97,87.73,87.77,30038.0,57.6696,57.6696,57.5123,57.5385,30038.0
2015-06-01 14:00:00,87.77,87.83,87.72,87.76,8476.0,57.5385,57.5778,57.5057,57.5319,8476.0
2015-06-01 14:30:00,87.81,87.86,87.68,87.68,101967.0,57.5647,57.5975,57.4795,57.4795,101967.0
2015-06-01 15:00:00,87.68,87.87,87.66,87.87,8566.0,57.4795,57.6041,57.4664,57.6041,8566.0
2015-06-01 15:30:00,87.86,87.98,87.76,87.98,17881.0,57.5975,57.6762,57.5319,57.6762,17881.0
2015-06-02 09:30:00,87.59,87.59,87.28,87.31,5767.0,57.4205,57.4205,57.2173,57.2369,5767.0
2015-06-02 10:00:00,87.31,87.31,87.11,87.11,86111.0,57.2369,57.2369,57.1058,57.1058,86111.0
2015-06-02 10:30:00,87.05,87.1,86.97,87.08,314348.0,57.0665,57.0993,57.0141,57.0862,314348.0
2015-06-02 11:00:00,87.02,87.08,86.9,86.93,15635.0,57.0468,57.0862,56.9682,56.9878,15635.0
2015-06-02 11:30:00,86.94,86.96,86.85,86.87,24418.0,56.9944,57.0075,56.9354,56.9485,24418.0
2015-06-02 12:00:00,86.89,87.0,86.84,87.0,6655.0,56.9616,57.0337,56.9288,57.0337,6655.0
2015-06-02 12:30:00,86.91,87.01,86.91,87.01,6740.0,56.9747,57.0403,56.9747,57.0403,6740.0
2015-06-02 13:00:00,86.98,87.02,86.88,86.92,9443.0,57.0206,57.0468,56.9551,56.9813,9443.0
2015-06-02 13:30:00,86.97,87.0,86.93,86.98,6677.0,57.0141,57.0337,56.9878,57.0206,6677.0
2015-06-02 14:00:00,86.95,87.0,86.92,86.94,6269.0,57.0009,57.0337,56.9813,56.9944,6269.0
2015-06-02 14:30:00,86.91,86.99,86.91,86.99,5806.0,56.9747,57.0272,56.9747,57.0272,5806.0
2015-06-02 15:00:00,86.99,87.14,86.95,87.03,37271.0,57.0272,57.1255,57.0009,57.0534,37271.0
2015-06-02 15:30:00,87.05,87.06,86.91,86.93,15698.0,57.0665,57.0731,56.9747,56.9878,15698.0
2015-06-03 09:30:00,86.76,86.76,86.21,86.35,17760.0,56.8764,56.8764,56.5158,56.6076,17760.0
2015-06-03 10:00:00,86.35,86.42,86.22,86.41,12451.0,56.6076,56.6535,56.5224,56.6469,12451.0
2015-06-03 10:30:00,86.45,86.61,86.44,86.59,6984.0,56.6732,56.7781,56.6666,56.7649,6984.0
2015-06-03 11:00:00,86.52,86.52,86.33,86.34,2191.0,56.719,56.719,56.5945,56.601,2191.0
2015-06-03 11:30:00,86.3,86.32,86.1,86.22,2430.0,56.5748,56.5879,56.4437,56.5224,2430.0
2015-06-03 12:00:00,86.24,86.25,85.82,85.86,9959.0,56.5355,56.542,56.2602,56.2864,9959.0
2015-06-03 12:30:00,85.99,85.99,85.8,85.94,8205.0,56.3716,56.3716,56.247,56.3388,8205.0
2015-06-03 13:00:00,85.95,86.25,85.92,86.19,21170.0,56.3454,56.542,56.3257,56.5027,21170.0
2015-06-03 13:30:00,86.23,86.27,86.03,86.18,28819.0,56.5289,56.5552,56.3978,56.4962,28819.0
2015-06-03 14:00:00,86.23,86.34,86.15,86.15,3655.0,56.5289,56.601,56.4765,56.4765,3655.0
2015-06-03 14:30:00,86.25,86.28,86.09,86.23,12502.0,56.542,56.5617,56.4372,56.5289,12502.0
2015-06-03 15:00:00,86.25,86.25,86.14,86.14,7104.0,56.542,56.542,56.4699,56.4699,7104.0
2015-06-03 15:30:00,86.11,86.25,86.1,86.19,25315.0,56.4503,56.542,56.4437,56.5027,25315.0
2015-06-04 09:30:00,86.68,86.96,86.59,86.96,30146.0,56.8239,57.0075,56.7649,57.0075,30146.0
2015-06-04 10:00:00,86.93,86.98,86.77,86.91,10514.0,56.9878,57.0206,56.8829,56.9747,10514.0
2015-06-04 10:30:00,86.92,87.0,86.85,86.87,20331.0,56.9813,57.0337,56.9354,56.9485,20331.0
2015-06-04 11:00:00,86.82,86.84,86.6,86.64,25215.0,56.9157,56.9288,56.7715,56.7977,25215.0
2015-06-04 11:30:00,86.64,86.73,86.5,86.5,4791.0,56.7977,56.8567,56.7059,56.7059,4791.0
2015-06-04 12:00:00,86.52,86.62,86.52,86.62,500.0,56.719,56.7846,56.719,56.7846,500.0
2015-06-04 12:30:00,86.68,86.89,86.68,86.75,2330.0,56.8239,56.9616,56.8239,56.8698,2330.0
2015-06-04 13:00:00,86.77,86.77,86.68,86.75,3111.0,56.8829,56.8829,56.8239,56.8698,3111.0
2015-06-04 13:30:00,86.76,87.03,86.76,87.02,5934.0,56.8764,57.0534,56.8764,57.0468,5934.0
2015-06-04 14:00:00,87.0,87.08,86.9,87.01,1487.0,57.0337,57.0862,56.9682,57.0403,1487.0
2015-06-04 14:30:00,86.91,86.93,86.9,86.9,6797.0,56.9747,56.9878,56.9682,56.9682,6797.0
2015-06-04 15:00:00,86.9,86.97,86.9,86.97,600.0,56.9682,57.0141,56.9682,57.0141,600.0
2015-06-04 15:30:00,86.94,86.96,86.81,86.84,59408.0,56.9944,57.0075,56.9092,56.9288,59408.0
2015-06-05 09:30:00,86.46,86.52,86.13,86.43,22261.0,56.6797,56.719,56.4634,56.66,22261.0
2015-06-05 10:00:00,86.38,86.69,86.37,86.6,6402.0,56.6273,56.8305,56.6207,56.7715,6402.0
2015-06-05 10:30:00,86.7,86.76,86.7,86.7,2304.0,56.8371,56.8764,56.8371,56.8371,2304.0
2015-06-05 11:00:00,86.42,86.64,86.42,86.46,247488.0,56.6535,56.7977,56.6535,56.6797,247488.0
2015-06-05 11:30:00,86.66,86.66,86.44,86.46,85992.0,56.8108,56.8108,56.6666,56.6797,85992.0
2015-06-05 12:00:00,86.49,86.49,86.41,86.42,193709.0,56.6994,56.6994,56.6469,56.6535,193709.0
2015-06-05 12:30:00,86.33,86.41,86.28,86.41,986.0,56.5945,56.6469,56.5617,56.6469,986.0
2015-06-05 13:00:00,86.38,86.45,86.38,86.42,2925.0,56.6273,56.6732,56.6273,56.6535,2925.0
2015-06-05 13:30:00,86.41,86.42,86.18,86.21,1741.0,56.6469,56.6535,56.4962,56.5158,1741.0
2015-06-05 14:00:00,86.19,86.28,86.17,86.23,4151.0,56.5027,56.5617,56.4896,56.5289,4151.0
2015-06-05 14:30:00,86.24,86.24,86.22,86.23,5709.0,56.5355,56.5355,56.5224,56.5289,5709.0
2015-06-05 15:00:00,86.16,86.18,86.1,86.12,2500.0,56.483,56.4962,56.4437,56.4568,2500.0
2015-06-05 15:30:00,86.13,86.3,86.13,86.18,4361.0,56.4634,56.5748,56.4634,56.4962,4361.0
2015-06-08 09:30:00,86.39,86.44,86.28,86.37,7322.0,56.6338,56.6666,56.5617,56.6207,7322.0
2015-06-08 10:00:00,86.43,86.46,86.24,86.44,3680.0,56.66,56.6797,56.5355,56.6666,3680.0
2015-06-08 10:30:00,86.38,86.41,86.3,86.3,2622.0,56.6273,56.6469,56.5748,56.5748,2622.0
2015-06-08 11:00:00,86.31,86.37,86.25,86.28,7244.0,56.5814,56.6207,56.542,56.5617,7244.0
2015-06-08 11:30:00,86.23,86.24,86.18,86.24,4599.0,56.5289,56.5355,56.4962,56.5355,4599.0
2015-06-08 12:00:00,86.33,86.37,86.3,86.34,1519.0,56.5945,56.6207,56.5748,56.601,1519.0
2015-06-08 12:30:00,86.25,86.25,86.15,86.16,3908.0,56.542,56.542,56.4765,56.483,3908.0
2015-06-08 13:00:00,86.14,86.23,86.14,86.23,1040.0,56.4699,56.5289,56.4699,56.5289,1040.0
2015-06-08 13:30:00,86.24,86.27,86.1,86.21,40456.0,56.5355,56.5552,56.4437,56.5158,40456.0
2015-06-08 14:00:00,86.23,86.32,86.21,86.25,10195.0,56.5289,56.5879,56.5158,56.542,10195.0
2015-06-08 14:30:00,86.29,86.34,86.2,86.24,1626.0,56.5683,56.601,56.5093,56.5355,1626.0
2015-06-08 15:00:00,86.2,86.2,86.07,86.11,1566.0,56.5093,56.5093,56.424,56.4503,1566.0
2015-06-08 15:30:00,86.11,86.14,86.09,86.1,5874.0,56.4503,56.4699,56.4372,56.4437,5874.0
2015-06-09 09:30:00,85.87,85.87,85.24,85.25,13583.0,56.2929,56.2929,55.8799,55.8865,13583.0
2015-06-09 10:00:00,85.34,85.45,85.3,85.41,262263.0,55.9455,56.0176,55.9193,55.9914,262263.0
2015-06-09 10:30:00,85.48,85.58,85.4,85.41,45433.0,56.0373,56.1028,55.9848,55.9914,45433.0
2015-06-09 11:00:00,85.39,85.51,85.25,85.43,40736.0,55.9783,56.0569,55.8865,56.0045,40736.0
2015-06-09 11:30:00,85.33,85.59,85.33,85.59,28666.0,55.9389,56.1094,55.9389,56.1094,28666.0
2015-06-09 12:00:00,85.67,85.67,85.58,85.58,873.0,56.1618,56.1618,56.1028,56.1028,873.0
2015-06-09 12:30:00,85.6,85.61,85.59,85.6,1488.0,56.1159,56.1225,56.1094,56.1159,1488.0
2015-06-09 13:00:00,85.69,85.83,85.63,85.83,6020.0,56.1749,56.2667,56.1356,56.2667,6020.0
2015-06-09 13:30:00,85.82,85.82,85.72,85.79,2227.0,56.2602,56.2602,56.1946,56.2405,2227.0
2015-06-09 14:00:00,85.75,85.75,85.6,85.6,200441.0,56.2143,56.2143,56.1159,56.1159,200441.0
2015-06-09 14:30:00,85.58,85.64,85.55,85.62,17044.0,56.1028,56.1422,56.0832,56.129,17044.0
2015-06-09 15:00:00,85.63,85.63,85.4,85.49,54274.0,56.1356,56.1356,55.9848,56.0438,54274.0
2015-06-09 15:30:00,85.49,85.49,85.43,85.47,7228.0,56.0438,56.0438,56.0045,56.0307,7228.0
2015-06-10 09:30:00,85.2,85.2,85.04,85.19,81723.0,55.8537,55.8537,55.7488,55.8472,81723.0
2015-06-10 10:00:00,85.22,85.22,85.08,85.13,51016.0,55.8668,55.8668,55.775,55.8078,51016.0
2015-06-10 10:30:00,85.13,85.25,85.05,85.22,149339.0,55.8078,55.8865,55.7554,55.8668,149339.0
2015-06-10 11:00:00,85.18,85.24,85.14,85.19,115949.0,55.8406,55.8799,55.8144,55.8472,115949.0
2015-06-10 11:30:00,85.16,85.24,85.09,85.16,10174.0,55.8275,55.8799,55.7816,55.8275,10174.0
2015-06-10 12:00:00,85.24,85.24,85.13,85.2,2141.0,55.8799,55.8799,55.8078,55.8537,2141.0
2015-06-10 12:30:00,85.17,85.35,85.16,85.35,7459.0,55.834,55.952,55.8275,55.952,7459.0
2015-06-10 13:00:00,85.31,85.44,85.31,85.35,5923.0,55.9258,56.011,55.9258,55.952,5923.0
2015-06-10 13:30:00,85.31,85.31,85.18,85.18,1100.0,55.9258,55.9258,55.8406,55.8406,1100.0
2015-06-10 14:00:00,85.24,85.25,85.12,85.12,6732.0,55.8799,55.8865,55.8013,55.8013,6732.0
2015-06-10 14:30:00,85.15,85.22,85.11,85.18,1183.0,55.8209,55.8668,55.7947,55.8406,1183.0
2015-06-10 15:00:00,85.17,85.17,85.0,85.03,10131.0,55.834,55.834,55.7226,55.7423,10131.0
2015-06-10 15:30:00,85.04,85.06,84.97,85.02,36127.0,55.7488,55.7619,55.7029,55.7357,36127.0
2015-06-11 09:30:00,85.7,85.91,85.63,85.66,29569.0,56.1815,56.3192,56.1356,56.1553,29569.0
2015-06-11 10:00:00,85.59,85.75,85.57,85.69,11684.0,56.1094,56.2143,56.0963,56.1749,11684.0
2015-06-11 10:30:00,85.73,85.85,85.73,85.81,21593.0,56.2012,56.2798,56.2012,56.2536,21593.0
2015-06-11 11:00:00,85.77,85.77,85.76,85.77,810.0,56.2274,56.2274,56.2208,56.2274,810.0
2015-06-11 11:30:00,85.69,85.95,85.69,85.91,7193.0,56.1749,56.3454,56.1749,56.3192,7193.0
2015-06-11 12:00:00,85.84,86.08,85.8,85.92,78039.0,56.2733,56.4306,56.247,56.3257,78039.0
2015-06-11 12:30:00,85.94,85.96,85.86,85.86,800.0,56.3388,56.3519,56.2864,56.2864,800.0
2015-06-11 13:00:00,86.03,86.34,85.96,86.27,19437.0,56.3978,56.601,56.3519,56.5552,19437.0
2015-06-11 13:30:00,86.24,86.4,86.22,86.23,3283.0,56.5355,56.6404,56.5224,56.5289,3283.0
2015-06-11 14:00:00,86.5,86.5,86.34,86.34,1671.0,56.7059,56.7059,56.601,56.601,1671.0
2015-06-11 14:30:00,86.23,86.39,86.23,86.38,3010.0,56.5289,56.6338,56.5289,56.6273,3010.0
2015-06-11 15:00:00,86.35,86.5,86.25,86.33,6425.0,56.6076,56.7059,56.542,56.5945,6425.0
2015-06-11 15:30:00,86.33,86.42,86.22,86.36,132272.0,56.5945,56.6535,56.5224,56.6142,132272.0
2015-06-12 09:30:00,86.29,86.51,86.29,86.48,4481.0,56.5683,56.7125,56.5683,56.6928,4481.0
2015-06-12 10:00:00,86.56,86.77,86.55,86.73,9106.0,56.7453,56.8829,56.7387,56.8567,9106.0
2015-06-12 10:30:00,86.77,86.94,86.77,86.91,2250.0,56.8829,56.9944,56.8829,56.9747,2250.0
2015-06-12 11:00:00,86.88,86.94,86.88,86.93,695.0,56.9551,56.9944,56.9551,56.9878,695.0
2015-06-12 11:30:00,86.69,86.75,86.62,86.64,1500.0,56.8305,56.8698,56.7846,56.7977,1500.0
2015-06-12 12:00:00,86.7,86.7,86.59,86.64,6411.0,56.8371,56.8371,56.7649,56.7977,6411.0
2015-06-12 12:30:00,86.64,86.64,86.5,86.5,195897.0,56.7977,56.7977,56.7059,56.7059,195897.0
2015-06-12 13:00:00,86.5,86.57,86.39,86.45,53020.0,56.7059,56.7518,56.6338,56.6732,53020.0
2015-06-12 13:30:00,86.35,86.42,86.31,86.39,2696.0,56.6076,56.6535,56.5814,56.6338,2696.0
2015-06-12 14:00:00,86.39,86.39,86.17,86.35,16251.0,56.6338,56.6338,56.4896,56.6076,16251.0
2015-06-12 14:30:00,86.35,86.35,86.15,86.16,5349.0,56.6076,56.6076,56.4765,56.483,5349.0
2015-06-12 15:00:00,86.25,86.41,86.25,86.27,6772.0,56.542,56.6469,56.542,56.5552,6772.0
2015-06-12 15:30:00,86.28,86.29,86.2,86.24,4371.0,56.5617,56.5683,56.5093,56.5355,4371.0
2015-06-15 09:30:00,86.46,86.46,86.43,86.44,4492.0,56.6797,56.6797,56.66,56.6666,4492.0
2015-06-15 10:00:00,86.44,86.46,86.22,86.39,10286.0,56.6666,56.6797,56.5224,56.6338,10286.0
2015-06-15 10:30:00,86.42,86.42,86.23,86.25,36044.0,56.6535,56.6535,56.5289,56.542,36044.0
2015-06-15 11:00:00,86.21,86.27,86.16,86.21,31503.0,56.5158,56.5552,56.483,56.5158,31503.0
2015-06-15 11:30:00,86.23,86.24,86.15,86.24,1400.0,56.5289,56.5355,56.4765,56.5355,1400.0
2015-06-15 12:00:00,86.24,86.24,86.18,86.19,1560.0,56.5355,56.5355,56.4962,56.5027,1560.0
2015-06-15 12:30:00,86.14,86.25,86.14,86.24,2865.0,56.4699,56.542,56.4699,56.5355,2865.0
2015-06-15 13:00:00,86.24,86.24,85.93,85.93,6686.0,56.5355,56.5355,56.3323,56.3323,6686.0
2015-06-15 13:30:00,85.94,86.02,85.93,85.97,2223.0,56.3388,56.3913,56.3323,56.3585,2223.0
2015-06-15 14:00:00,86.1,86.17,86.1,86.16,342.0,56.4437,56.4896,56.4437,56.483,342.0
2015-06-15 14:30:00,86.09,86.14,86.09,86.13,253.0,56.4372,56.4699,56.4372,56.4634,253.0
2015-06-15 15:00:00,86.02,86.08,86.01,86.08,4973.0,56.3913,56.4306,56.3847,56.4306,4973.0
2015-06-15 15:30:00,86.12,86.26,86.11,86.13,1470.0,56.4568,56.5486,56.4503,56.4634,1470.0
2015-06-16 09:30:00,86.23,86.23,86.23,86.23,1697.0,56.5289,56.5289,56.5289,56.5289,1697.0
2015-06-16 10:00:00,86.12,86.31,86.12,86.31,232.0,56.4568,56.5814,56.4568,56.5814,232.0
2015-06-16 10:30:00,86.07,86.25,86.02,86.02,1432.0,56.424,56.542,56.3913,56.3913,1432.0
2015-06-16 11:00:00,86.06,86.15,86.06,86.14,64351.0,56.4175,56.4765,56.4175,56.4699,64351.0
2015-06-16 11:30:00,86.2,86.24,86.15,86.23,4917.0,56.5093,56.5355,56.4765,56.5289,4917.0
2015-06-16 12:00:00,86.23,86.34,86.19,86.27,13084.0,56.5289,56.601,56.5027,56.5552,13084.0
2015-06-16 12:30:00,86.26,86.36,86.26,86.36,1338.0,56.5486,56.6142,56.5486,56.6142,1338.0
2015-06-16 13:00:00,86.29,86.33,86.19,86.24,52283.0,56.5683,56.5945,56.5027,56.5355,52283.0
2015-06-16 13:30:00,86.23,86.3,86.18,86.3,6526.0,56.5289,56.5748,56.4962,56.5748,6526.0
2015-06-16 14:00:00,86.3,86.35,86.18,86.33,23209.0,56.5748,56.6076,56.4962,56.5945,23209.0
2015-06-16 14:30:00,86.3,86.35,86.27,86.3,12161.0,56.5748,56.6076,56.5552,56.5748,12161.0
2015-06-16 15:00:00,86.4,86.4,86.26,86.27,2250.0,56.6404,56.6404,56.5486,56.5552,2250.0
2015-06-16 15:30:00,86.21,86.39,86.21,86.32,9372.0,56.5158,56.6338,56.5158,56.5879,9372.0
2015-06-17 09:30:00,86.26,86.28,86.12,86.13,2082.0,56.5486,56.5617,56.4568,56.4634,2082.0
2015-06-17 10:00:00,86.12,86.14,86.03,86.06,3978.0,56.4568,56.4699,56.3978,56.4175,3978.0
2015-06-17 10:30:00,86.08,86.09,85.95,86.07,5019.0,56.4306,56.4372,56.3454,56.424,5019.0
2015-06-17 11:00:00,86.06,86.1,85.99,86.05,136983.0,56.4175,56.4437,56.3716,56.4109,136983.0
2015-06-17 11:30:00,86.06,86.06,86.01,86.04,29800.0,56.4175,56.4175,56.3847,56.4044,29800.0
2015-06-17 12:00:00,86.05,86.06,86.05,86.05,475.0,56.4109,56.4175,56.4109,56.4109,475.0
2015-06-17 12:30:00,86.04,86.08,86.0,86.01,1114.0,56.4044,56.4306,56.3782,56.3847,1114.0
2015-06-17 13:00:00,85.96,86.03,85.9,85.9,18069.0,56.3519,56.3978,56.3126,56.3126,18069.0
2015-06-17 13:30:00,85.91,85.91,85.85,85.91,1643.0,56.3192,56.3192,56.2798,56.3192,1643.0
2015-06-17 14:00:00,85.95,86.33,85.87,86.09,3236.0,56.3454,56.5945,56.2929,56.4372,3236.0
2015-06-17 14:30:00,86.17,86.41,86.17,86.4,600.0,56.4896,56.6469,56.4896,56.6404,600.0
2015-06-17 15:00:00,86.39,86.45,86.19,86.22,16540.0,56.6338,56.6732,56.5027,56.5224,16540.0
2015-06-17 15:30:00,86.22,86.32,86.18,86.18,16415.0,56.5224,56.5879,56.4962,56.4962,16415.0
2015-06-18 09:30:00,85.81,86.12,85.81,85.91,6167.0,56.2536,56.4568,56.2536,56.3192,6167.0
2015-06-18 10:00:00,85.84,85.94,85.61,85.61,6708.0,56.2733,56.3388,56.1225,56.1225,6708.0
2015-06-18 10:30:00,85.66,85.71,85.59,85.71,7271.0,56.1553,56.188,56.1094,56.188,7271.0
2015-06-18 11:00:00,85.72,85.74,85.61,85.74,10665.0,56.1946,56.2077,56.1225,56.2077,10665.0
2015-06-18 11:30:00,85.71,85.73,85.68,85.69,1773.0,56.188,56.2012,56.1684,56.1749,1773.0
2015-06-18 12:00:00,85.75,85.77,85.61,85.65,3139.0,56.2143,56.2274,56.1225,56.1487,3139.0
2015-06-18 12:30:00,85.58,85.58,85.52,85.53,2401.0,56.1028,56.1028,56.0635,56.07,2401.0
2015-06-18 13:00:00,85.54,85.77,85.54,85.64,1513.0,56.0766,56.2274,56.0766,56.1422,1513.0
2015-06-18 13:30:00,85.66,85.76,85.6,85.67,12693.0,56.1553,56.2208,56.1159,56.1618,12693.0
2015-06-18 14:00:00,85.7,85.89,85.65,85.85,29550.0,56.1815,56.306,56.1487,56.2798,29550.0
2015-06-18 14:30:00,85.86,85.91,85.74,85.74,135035.0,56.2864,56.3192,56.2077,56.2077,135035.0
2015-06-18 15:00:00,85.78,85.84,85.73,85.75,10525.0,56.2339,56.2733,56.2012,56.2143,10525.0
2015-06-18 15:30:00,85.81,86.13,85.79,86.06,65986.0,56.2536,56.4634,56.2405,56.4175,65986.0
2015-06-19 09:30:00,86.36,86.68,86.36,86.56,18026.0,56.6142,56.8239,56.6142,56.7453,18026.0
2015-06-19 10:00:00,86.7,86.71,86.7,86.71,445.0,56.8371,56.8436,56.8371,56.8436,445.0
2015-06-19 10:30:00,86.82,86.83,86.75,86.79,27368.0,56.9157,56.9223,56.8698,56.8961,27368.0
2015-06-19 11:00:00,86.79,86.8,86.55,86.64,9928.0,56.8961,56.9026,56.7387,56.7977,9928.0
2015-06-19 11:30:00,86.69,86.77,86.62,86.73,4344.0,56.8305,56.8829,56.7846,56.8567,4344.0
2015-06-19 12:00:00,86.74,86.75,86.71,86.71,1660.0,56.8633,56.8698,56.8436,56.8436,1660.0
2015-06-19 12:30:00,86.75,86.83,86.75,86.82,2052.0,56.8698,56.9223,56.8698,56.9157,2052.0
2015-06-19 13:00:00,86.84,86.84,86.6,86.68,16743.0,56.9288,56.9288,56.7715,56.8239,16743.0
2015-06-19 13:30:00,86.67,86.79,86.57,86.75,30791.0,56.8174,56.8961,56.7518,56.8698,30791.0
2015-06-19 14:00:00,86.75,86.83,86.67,86.71,19506.0,56.8698,56.9223,56.8174,56.8436,19506.0
2015-06-19 14:30:00,86.75,86.8,86.74,86.8,835.0,56.8698,56.9026,56.8633,56.9026,835.0
2015-06-19 15:00:00,86.71,86.8,86.71,86.8,858.0,56.8436,56.9026,56.8436,56.9026,858.0
2015-06-19 15:30:00,86.76,86.84,86.73,86.83,1000.0,56.8764,56.9288,56.8567,56.9223,1000.0
2015-06-22 09:30:00,86.22,86.41,86.2,86.35,15170.0,56.5224,56.6469,56.5093,56.6076,15170.0
2015-06-22 10:00:00,86.25,86.3,85.95,86.03,2262.0,56.542,56.5748,56.3454,56.3978,2262.0
2015-06-22 10:30:00,85.99,86.08,85.98,85.98,942.0,56.3716,56.4306,56.365,56.365,942.0
2015-06-22 11:00:00,86.12,86.13,85.95,85.96,1699.0,56.4568,56.4634,56.3454,56.3519,1699.0
2015-06-22 11:30:00,85.96,86.05,85.95,86.04,537.0,56.3519,56.4109,56.3454,56.4044,537.0
2015-06-22 12:00:00,85.97,85.97,85.96,85.97,4023.0,56.3585,56.3585,56.3519,56.3585,4023.0
2015-06-22 12:30:00,85.98,85.98,85.87,85.89,2144.0,56.365,56.365,56.2929,56.306,2144.0
2015-06-22 13:00:00,85.89,85.91,85.83,85.84,1124.0,56.306,56.3192,56.2667,56.2733,1124.0
2015-06-22 13:30:00,85.88,85.89,85.76,85.89,33523.0,56.2995,56.306,56.2208,56.306,33523.0
2015-06-22 14:00:00,85.9,85.9,85.89,85.9,300.0,56.3126,56.3126,56.306,56.3126,300.0
2015-06-22 14:30:00,85.97,85.97,85.83,85.83,896.0,56.3585,56.3585,56.2667,56.2667,896.0
2015-06-22 15:00:00,85.83,85.9,85.83,85.83,3771.0,56.2667,56.3126,56.2667,56.2667,3771.0
2015-06-22 15:30:00,85.8,85.83,85.61,85.74,4265.0,56.247,56.2667,56.1225,56.2077,4265.0
2015-06-23 09:30:00,85.01,85.26,85.0,85.21,23694.0,55.7292,55.893,55.7226,55.8603,23694.0
2015-06-23 10:00:00,85.2,85.39,85.19,85.36,4349.0,55.8537,55.9783,55.8472,55.9586,4349.0
2015-06-23 10:30:00,85.35,85.57,85.3,85.57,2159.0,55.952,56.0963,55.9193,56.0963,2159.0
2015-06-23 11:00:00,85.45,85.59,85.45,85.59,2096.0,56.0176,56.1094,56.0176,56.1094,2096.0
2015-06-23 11:30:00,85.6,85.6,85.59,85.6,595.0,56.1159,56.1159,56.1094,56.1159,595.0
2015-06-23 12:00:00,85.63,85.63,85.43,85.44,450.0,56.1356,56.1356,56.0045,56.011,450.0
2015-06-23 12:30:00,85.54,85.55,85.48,85.49,1776.0,56.0766,56.0832,56.0373,56.0438,1776.0
2015-06-23 13:00:00,85.47,85.47,85.46,85.47,100.0,56.0307,56.0307,56.0242,56.0307,100.0
2015-06-23 13:30:00,85.54,85.6,85.5,85.51,2732.0,56.0766,56.1159,56.0504,56.0569,2732.0
2015-06-23 14:00:00,85.41,85.46,85.33,85.35,1189.0,55.9914,56.0242,55.9389,55.952,1189.0
2015-06-23 14:30:00,85.39,85.39,85.2,85.23,1785.0,55.9783,55.9783,55.8537,55.8734,1785.0
2015-06-23 15:00:00,85.23,85.24,85.14,85.14,2925.0,55.8734,55.8799,55.8144,55.8144,2925.0
2015-06-23 15:30:00,85.15,85.2,85.13,85.16,4399.0,55.8209,55.8537,55.8078,55.8275,4399.0
2015-06-24 09:30:00,85.39,85.51,85.34,85.47,2343.0,55.9783,56.0569,55.9455,56.0307,2343.0
2015-06-24 10:00:00,85.45,85.45,85.3,85.3,2742.0,56.0176,56.0176,55.9193,55.9193,2742.0
2015-06-24 10:30:00,85.33,85.38,85.2,85.35,2092.0,55.9389,55.9717,55.8537,55.952,2092.0
2015-06-24 11:00:00,85.36,85.37,85.36,85.36,160.0,55.9586,55.9652,55.9586,55.9586,160.0
2015-06-24 11:30:00,85.39,85.4,85.39,85.39,1366.0,55.9783,55.9848,55.9783,55.9783,1366.0
2015-06-24 12:00:00,85.39,85.39,85.39,85.39,0.0,55.9783,55.9783,55.9783,55.9783,0.0
2015-06-24 12:30:00,85.37,85.52,85.36,85.47,2571.0,55.9652,56.0635,55.9586,56.0307,2571.0
2015-06-24 13:00:00,85.38,85.55,85.38,85.55,2173.0,55.9717,56.0832,55.9717,56.0832,2173.0
2015-06-24 13:30:00,85.49,85.62,85.49,85.56,12753.0,56.0438,56.129,56.0438,56.0897,12753.0
2015-06-24 14:00:00,85.55,85.64,85.53,85.62,15553.0,56.0832,56.1422,56.07,56.129,15553.0
2015-06-24 14:30:00,85.64,85.65,85.52,85.53,149769.0,56.1422,56.1487,56.0635,56.07,149769.0
2015-06-24 15:00:00,85.55,85.59,85.44,85.54,26350.0,56.0832,56.1094,56.011,56.0766,26350.0
2015-06-24 15:30:00,85.45,85.63,85.43,85.46,3569.0,56.0176,56.1356,56.0045,56.0242,3569.0
2015-06-25 09:30:00,85.38,85.55,85.38,85.49,4677.0,55.9717,56.0832,55.9717,56.0438,4677.0
2015-06-25 10:00:00,85.56,85.56,85.44,85.55,997.0,56.0897,56.0897,56.011,56.0832,997.0
2015-06-25 10:30:00,85.6,85.6,85.39,85.43,4676.0,56.1159,56.1159,55.9783,56.0045,4676.0
2015-06-25 11:00:00,85.28,85.38,85.24,85.38,422.0,55.9062,55.9717,55.8799,55.9717,422.0
2015-06-25 11:30:00,85.25,85.32,85.22,85.31,21733.0,55.8865,55.9324,55.8668,55.9258,21733.0
2015-06-25 12:00:00,85.29,85.33,85.25,85.26,403.0,55.9127,55.9389,55.8865,55.893,403.0
2015-06-25 12:30:00,85.39,85.41,85.3,85.41,536.0,55.9783,55.9914,55.9193,55.9914,536.0
2015-06-25 13:00:00,85.42,85.59,85.42,85.59,754.0,55.9979,56.1094,55.9979,56.1094,754.0
2015-06-25 13:30:00,85.65,85.65,85.51,85.51,5121.0,56.1487,56.1487,56.0569,56.0569,5121.0
2015-06-25 14:00:00,85.56,85.56,85.55,85.56,250.0,56.0897,56.0897,56.0832,56.0897,250.0
2015-06-25 14:30:00,85.45,85.51,85.4,85.47,1431.0,56.0176,56.0569,55.9848,56.0307,1431.0
2015-06-25 15:00:00,85.56,85.56,85.55,85.56,100.0,56.0897,56.0897,56.0832,56.0897,100.0
2015-06-25 15:30:00,85.39,85.39,85.28,85.28,1533.0,55.9783,55.9783,55.9062,55.9062,1533.0
2015-06-26 09:30:00,85.01,85.06,84.93,85.03,5173.0,55.7292,55.7619,55.6767,55.7423,5173.0
2015-06-26 10:00:00,85.02,85.07,84.86,84.86,2437.0,55.7357,55.7685,55.6308,55.6308,2437.0
2015-06-26 10:30:00,84.91,84.93,84.81,84.93,7780.0,55.6636,55.6767,55.598,55.6767,7780.0
2015-06-26 11:00:00,84.88,85.0,84.84,84.93,5137.0,55.6439,55.7226,55.6177,55.6767,5137.0
2015-06-26 11:30:00,84.89,84.93,84.8,84.92,3276.0,55.6505,55.6767,55.5915,55.6702,3276.0
2015-06-26 12:00:00,84.8,84.8,84.71,84.75,6630.0,55.5915,55.5915,55.5325,55.5587,6630.0
2015-06-26 12:30:00,84.75,84.8,84.74,84.79,1715.0,55.5587,55.5915,55.5522,55.5849,1715.0
2015-06-26 13:00:00,84.76,84.79,84.5,84.5,4833.0,55.5653,55.5849,55.3948,55.3948,4833.0
2015-06-26 13:30:00,84.5,84.73,84.5,84.61,1515.0,55.3948,55.5456,55.3948,55.4669,1515.0
2015-06-26 14:00:00,84.71,84.71,84.62,84.62,658.0,55.5325,55.5325,55.4735,55.4735,658.0
2015-06-26 14:30:00,84.63,84.73,84.54,84.68,6083.0,55.48,55.5456,55.421,55.5128,6083.0
2015-06-26 15:00:00,84.7,84.7,84.58,84.62,3385.0,55.5259,55.5259,55.4473,55.4735,3385.0
2015-06-26 15:30:00,84.66,84.7,84.61,84.65,681.0,55.4997,55.5259,55.4669,55.4932,681.0
2015-06-29 09:30:00,85.25,85.25,84.9,84.92,11073.0,55.8865,55.8865,55.657,55.6702,11073.0
2015-06-29 10:00:00,85.04,85.18,85.0,85.02,1705.0,55.7488,55.8406,55.7226,55.7357,1705.0
2015-06-29 10:30:00,85.18,85.29,85.15,85.28,2844.0,55.8406,55.9127,55.8209,55.9062,2844.0
2015-06-29 11:00:00,85.2,85.37,85.14,85.16,5638.0,55.8537,55.9652,55.8144,55.8275,5638.0
2015-06-29 11:30:00,85.31,85.31,85.18,85.24,924.0,55.9258,55.9258,55.8406,55.8799,924.0
2015-06-29 12:00:00,85.3,85.43,85.26,85.39,8376.0,55.9193,56.0045,55.893,55.9783,8376.0
2015-06-29 12:30:00,85.34,85.34,85.28,85.28,400.0,55.9455,55.9455,55.9062,55.9062,400.0
2015-06-29 13:00:00,85.34,85.4,85.25,85.4,2312.0,55.9455,55.9848,55.8865,55.9848,2312.0
2015-06-29 13:30:00,85.41,85.54,85.34,85.54,4856.0,55.9914,56.0766,55.9455,56.0766,4856.0
2015-06-29 14:00:00,85.56,85.59,85.48,85.49,11858.0,56.0897,56.1094,56.0373,56.0438,11858.0
2015-06-29 14:30:00,85.58,85.79,85.58,85.76,16197.0,56.1028,56.2405,56.1028,56.2208,16197.0
2015-06-29 15:00:00,85.74,85.9,85.72,85.85,7899.0,56.2077,56.3126,56.1946,56.2798,7899.0
2015-06-29 15:30:00,85.83,85.9,85.76,85.77,6025.0,56.2667,56.3126,56.2208,56.2274,6025.0
2015-06-30 09:30:00,85.35,85.78,85.35,85.68,25628.0,55.952,56.2339,55.952,56.1684,25628.0
2015-06-30 10:00:00,85.69,85.74,85.64,85.69,8105.0,56.1749,56.2077,56.1422,56.1749,8105.0
2015-06-30 10:30:00,85.69,85.71,85.59,85.69,2212.0,56.1749,56.188,56.1094,56.1749,2212.0
2015-06-30 11:00:00,85.65,85.88,85.63,85.88,2372.0,56.1487,56.2995,56.1356,56.2995,2372.0
2015-06-30 11:30:00,85.71,85.92,85.71,85.92,2058.0,56.188,56.3257,56.188,56.3257,2058.0
2015-06-30 12:00:00,85.84,85.84,85.78,85.83,1968.0,56.2733,56.2733,56.2339,56.2667,1968.0
2015-06-30 12:30:00,85.94,85.94,85.9,85.9,305.0,56.3388,56.3388,56.3126,56.3126,305.0
2015-06-30 13:00:00,85.95,85.98,85.88,85.88,1961.0,56.3454,56.365,56.2995,56.2995,1961.0
2015-06-30 13:30:00,85.89,85.9,85.74,85.75,1462.0,56.306,56.3126,56.2077,56.2143,1462.0
2015-06-30 14:00:00,85.72,85.72,85.63,85.7,3666.0,56.1946,56.1946,56.1356,56.1815,3666.0
2015-06-30 14:30:00,85.73,85.82,85.68,85.68,1048.0,56.2012,56.2602,56.1684,56.1684,1048.0
2015-06-30 15:00:00,85.61,85.68,85.49,85.61,9053.0,56.1225,56.1684,56.0438,56.1225,9053.0
2015-06-30 15:30:00,85.55,85.55,85.25,85.32,36192.0,56.0832,56.0832,55.8865,55.9324,36192.0
2015-07-01 09:30:00,84.66,84.67,84.59,84.59,8142.0,55.7185,55.725,55.6724,55.6724,8142.0
2015-07-01 10:00:00,84.6,84.77,84.47,84.72,10062.0,55.679,55.7909,55.5934,55.7579,10062.0
2015-07-01 10:30:00,84.72,84.85,84.72,84.75,3376.0,55.7579,55.8435,55.7579,55.7777,3376.0
2015-07-01 11:00:00,84.75,84.86,84.74,84.86,2682.0,55.7777,55.8501,55.7711,55.8501,2682.0
2015-07-01 11:30:00,84.78,84.86,84.71,84.78,1152.0,55.7974,55.8501,55.7514,55.7974,1152.0
2015-07-01 12:00:00,84.78,84.78,84.57,84.66,85617.0,55.7974,55.7974,55.6592,55.7185,85617.0
2015-07-01 12:30:00,84.61,84.68,84.55,84.67,7135.0,55.6856,55.7316,55.6461,55.725,7135.0
2015-07-01 13:00:00,84.57,84.6,84.51,84.54,8083.0,55.6592,55.679,55.6197,55.6395,8083.0
2015-07-01 13:30:00,84.55,84.71,84.55,84.71,1547.0,55.6461,55.7514,55.6461,55.7514,1547.0
2015-07-01 14:00:00,84.6,84.67,84.52,84.63,60423.0,55.679,55.725,55.6263,55.6987,60423.0
2015-07-01 14:30:00,84.67,84.67,84.67,84.67,100.0,55.725,55.725,55.725,55.725,100.0
2015-07-01 15:00:00,84.77,84.82,84.63,84.67,20975.0,55.7909,55.8238,55.6987,55.725,20975.0
2015-07-01 15:30:00,84.67,84.77,84.64,84.72,18398.0,55.725,55.7909,55.7053,55.7579,18398.0
2015-07-02 09:30:00,85.0,85.3,85.0,85.12,35326.0,55.9422,56.1397,55.9422,56.0212,35326.0
2015-07-02 10:00:00,85.16,85.31,85.16,85.31,16497.0,56.0475,56.1463,56.0475,56.1463,16497.0
2015-07-02 10:30:00,85.31,85.32,85.13,85.19,54295.0,56.1463,56.1528,56.0278,56.0673,54295.0
2015-07-02 11:00:00,85.23,85.38,85.22,85.34,36023.0,56.0936,56.1923,56.087,56.166,36023.0
2015-07-02 11:30:00,85.35,85.35,85.1,85.21,41163.0,56.1726,56.1726,56.008,56.0804,41163.0
2015-07-02 12:00:00,85.21,85.28,85.17,85.26,19433.0,56.0804,56.1265,56.0541,56.1133,19433.0
2015-07-02 12:30:00,85.26,85.33,85.23,85.32,22055.0,56.1133,56.1594,56.0936,56.1528,22055.0
2015-07-02 13:00:00,85.32,85.32,85.12,85.17,32818.0,56.1528,56.1528,56.0212,56.0541,32818.0
2015-07-02 13:30:00,85.18,85.23,85.11,85.21,45320.0,56.0607,56.0936,56.0146,56.0804,45320.0
2015-07-02 14:00:00,85.21,85.21,85.1,85.1,700.0,56.0804,56.0804,56.008,56.008,700.0
2015-07-02 14:30:00,85.1,85.12,84.94,85.03,54975.0,56.008,56.0212,55.9027,55.962,54975.0
2015-07-02 15:00:00,85.03,85.24,85.03,85.17,53366.0,55.962,56.1002,55.962,56.0541,53366.0
2015-07-02 15:30:00,85.1,85.13,85.05,85.05,5643.0,56.008,56.0278,55.9751,55.9751,5643.0
2015-07-06 09:30:00,85.78,85.91,85.76,85.9,10478.0,56.4556,56.5411,56.4424,56.5346,10478.0
2015-07-06 10:00:00,85.86,85.93,85.53,85.68,74307.0,56.5082,56.5543,56.291,56.3898,74307.0
2015-07-06 10:30:00,85.68,85.7,85.41,85.58,97983.0,56.3898,56.4029,56.2121,56.324,97983.0
2015-07-06 11:00:00,85.58,85.68,85.4,85.6,69934.0,56.324,56.3898,56.2055,56.3371,69934.0
2015-07-06 11:30:00,85.6,85.97,85.6,85.95,107556.0,56.3371,56.5806,56.3371,56.5675,107556.0
2015-07-06 12:00:00,85.95,85.98,85.84,85.93,48492.0,56.5675,56.5872,56.4951,56.5543,48492.0
2015-07-06 12:30:00,85.93,86.07,85.9,86.06,103745.0,56.5543,56.6464,56.5346,56.6399,103745.0
2015-07-06 13:00:00,86.07,86.16,86.06,86.16,82452.0,56.6464,56.7057,56.6399,56.7057,82452.0
2015-07-06 13:30:00,86.18,86.21,85.9,86.08,116235.0,56.7188,56.7386,56.5346,56.653,116235.0
2015-07-06 14:00:00,86.1,86.26,86.1,86.26,209214.0,56.6662,56.7715,56.6662,56.7715,209214.0
2015-07-06 14:30:00,86.28,86.45,86.2,86.34,83710.0,56.7847,56.8965,56.732,56.8241,83710.0
2015-07-06 15:00:00,86.29,86.44,86.18,86.35,130131.0,56.7912,56.89,56.7188,56.8307,130131.0
2015-07-06 15:30:00,86.33,86.38,86.12,86.3,148025.0,56.8176,56.8505,56.6793,56.7978,148025.0
2015-07-07 09:30:00,86.77,86.86,86.76,86.79,2811.0,57.1071,57.1664,57.1006,57.1203,2811.0
2015-07-07 10:00:00,86.81,87.11,86.81,86.96,873.0,57.1335,57.3309,57.1335,57.2322,873.0
2015-07-07 10:30:00,86.93,87.09,86.83,86.85,1626.0,57.2124,57.3177,57.1466,57.1598,1626.0
2015-07-07 11:00:00,87.08,87.13,86.91,87.12,1667.0,57.3112,57.3441,57.1993,57.3375,1667.0
2015-07-07 11:30:00,87.02,87.1,86.94,87.03,5551.0,57.2717,57.3243,57.219,57.2783,5551.0
2015-07-07 12:00:00,87.06,87.08,86.87,86.91,2295.0,57.298,57.3112,57.173,57.1993,2295.0
2015-07-07 12:30:00,86.83,86.95,86.8,86.95,159867.0,57.1466,57.2256,57.1269,57.2256,159867.0
2015-07-07 13:00:00,86.91,86.94,86.76,86.76,22150.0,57.1993,57.219,57.1006,57.1006,22150.0
2015-07-07 13:30:00,86.81,86.88,86.8,86.86,18136.0,57.1335,57.1795,57.1269,57.1664,18136.0
2015-07-07 14:00:00,86.85,87.08,86.8,87.0,28381.0,57.1598,57.3112,57.1269,57.2585,28381.0
2015-07-07 14:30:00,87.01,87.02,86.93,86.94,4126.0,57.2651,57.2717,57.2124,57.219,4126.0
2015-07-07 15:00:00,86.85,86.85,86.57,86.57,3484.0,57.1598,57.1598,56.9755,56.9755,3484.0
2015-07-07 15:30:00,86.5,86.64,86.41,86.64,5536.0,56.9294,57.0216,56.8702,57.0216,5536.0
2015-07-08 09:30:00,86.84,86.94,86.72,86.81,11005.0,57.1532,57.219,57.0742,57.1335,11005.0
2015-07-08 10:00:00,86.9,86.97,86.86,86.95,1702.0,57.1927,57.2388,57.1664,57.2256,1702.0
2015-07-08 10:30:00,86.9,86.9,86.84,86.84,1600.0,57.1927,57.1927,57.1532,57.1532,1600.0
2015-07-08 11:00:00,86.93,86.93,86.71,86.76,7762.0,57.2124,57.2124,57.0677,57.1006,7762.0
2015-07-08 11:30:00,86.87,86.9,86.87,86.9,200.0,57.173,57.1927,57.173,57.1927,200.0
2015-07-08 12:00:00,86.93,86.97,86.9,86.9,1621.0,57.2124,57.2388,57.1927,57.1927,1621.0
2015-07-08 12:30:00,86.96,86.96,86.9,86.9,54180.0,57.2322,57.2322,57.1927,57.1927,54180.0
2015-07-08 13:00:00,86.91,86.97,86.9,86.97,5791.0,57.1993,57.2388,57.1927,57.2388,5791.0
2015-07-08 13:30:00,86.96,87.02,86.82,86.84,16000.0,57.2322,57.2717,57.14,57.1532,16000.0
2015-07-08 14:00:00,86.78,87.06,86.78,87.06,10974.0,57.1137,57.298,57.1137,57.298,10974.0
2015-07-08 14:30:00,87.09,87.23,87.08,87.08,2926.0,57.3177,57.4099,57.3112,57.3112,2926.0
2015-07-08 15:00:00,87.06,87.06,87.0,87.05,2000.0,57.298,57.298,57.2585,57.2914,2000.0
2015-07-08 15:30:00,87.15,87.15,86.95,87.0,8511.0,57.3572,57.3572,57.2256,57.2585,8511.0
2015-07-09 09:30:00,86.55,86.55,86.29,86.39,11487.0,56.9624,56.9624,56.7912,56.857,11487.0
2015-07-09 10:00:00,86.35,86.54,86.34,86.52,3582.0,56.8307,56.9558,56.8241,56.9426,3582.0
2015-07-09 10:30:00,86.51,86.51,86.32,86.35,3884.0,56.936,56.936,56.811,56.8307,3884.0
2015-07-09 11:00:00,86.41,86.41,86.22,86.35,11015.0,56.8702,56.8702,56.7452,56.8307,11015.0
2015-07-09 11:30:00,86.4,86.41,86.34,86.41,1095.0,56.8636,56.8702,56.8241,56.8702,1095.0
2015-07-09 12:00:00,86.41,86.41,86.26,86.26,8462.0,56.8702,56.8702,56.7715,56.7715,8462.0
2015-07-09 12:30:00,86.35,86.41,86.34,86.36,6093.0,56.8307,56.8702,56.8241,56.8373,6093.0
2015-07-09 13:00:00,86.2,86.2,86.14,86.14,411.0,56.732,56.732,56.6925,56.6925,411.0
2015-07-09 13:30:00,86.0,86.05,85.92,85.95,3353.0,56.6004,56.6333,56.5477,56.5675,3353.0
2015-07-09 14:00:00,85.99,85.99,85.94,85.95,11782.0,56.5938,56.5938,56.5609,56.5675,11782.0
2015-07-09 14:30:00,86.0,86.0,85.92,85.94,805.0,56.6004,56.6004,56.5477,56.5609,805.0
2015-07-09 15:00:00,85.95,86.02,85.88,85.88,2296.0,56.5675,56.6135,56.5214,56.5214,2296.0
2015-07-09 15:30:00,85.86,85.95,85.75,85.85,6436.0,56.5082,56.5675,56.4358,56.5016,6436.0
2015-07-10 09:30:00,85.05,85.05,84.84,84.96,194761.0,55.9751,55.9751,55.8369,55.9159,194761.0
2015-07-10 10:00:00,84.96,84.98,84.84,84.84,11856.0,55.9159,55.9291,55.8369,55.8369,11856.0
2015-07-10 10:30:00,84.93,85.18,84.81,84.87,281941.0,55.8962,56.0607,55.8172,55.8567,281941.0
2015-07-10 11:00:00,84.92,84.93,84.75,84.92,11501.0,55.8896,55.8962,55.7777,55.8896,11501.0
2015-07-10 11:30:00,84.85,84.9,84.83,84.83,690.0,55.8435,55.8764,55.8303,55.8303,690.0
2015-07-10 12:00:00,84.93,84.94,84.89,84.9,420.0,55.8962,55.9027,55.8698,55.8764,420.0
2015-07-10 12:30:00,84.98,84.99,84.9,84.9,912.0,55.9291,55.9356,55.8764,55.8764,912.0
2015-07-10 13:00:00,84.89,84.9,84.76,84.76,1800.0,55.8698,55.8764,55.7843,55.7843,1800.0
2015-07-10 13:30:00,84.89,84.89,84.75,84.75,1575.0,55.8698,55.8698,55.7777,55.7777,1575.0
2015-07-10 14:00:00,84.78,84.8,84.73,84.8,3380.0,55.7974,55.8106,55.7645,55.8106,3380.0
2015-07-10 14:30:00,84.79,84.8,84.73,84.74,2698.0,55.804,55.8106,55.7645,55.7711,2698.0
2015-07-10 15:00:00,84.8,84.8,84.67,84.71,5150.0,55.8106,55.8106,55.725,55.7514,5150.0
2015-07-10 15:30:00,84.68,84.77,84.67,84.77,5586.0,55.7316,55.7909,55.725,55.7909,5586.0
2015-07-13 09:30:00,84.47,84.87,84.47,84.75,15433.0,55.5934,55.8567,55.5934,55.7777,15433.0
2015-07-13 10:00:00,84.6,84.78,84.6,84.78,33145.0,55.679,55.7974,55.679,55.7974,33145.0
2015-07-13 10:30:00,84.69,84.85,84.66,84.85,1362.0,55.7382,55.8435,55.7185,55.8435,1362.0
2015-07-13 11:00:00,84.9,84.9,84.81,84.81,597.0,55.8764,55.8764,55.8172,55.8172,597.0
2015-07-13 11:30:00,84.84,84.86,84.7,84.75,2962.0,55.8369,55.8501,55.7448,55.7777,2962.0
2015-07-13 12:00:00,84.75,84.93,84.7,84.93,6060.0,55.7777,55.8962,55.7448,55.8962,6060.0
2015-07-13 12:30:00,84.83,84.99,84.83,84.99,1382.0,55.8303,55.9356,55.8303,55.9356,1382.0
2015-07-13 13:00:00,85.07,85.07,84.99,85.06,400.0,55.9883,55.9883,55.9356,55.9817,400.0
2015-07-13 13:30:00,85.07,85.08,84.9,84.94,2128.0,55.9883,55.9949,55.8764,55.9027,2128.0
2015-07-13 14:00:00,84.89,84.95,84.76,84.77,1302.0,55.8698,55.9093,55.7843,55.7909,1302.0
2015-07-13 14:30:00,84.85,84.86,84.8,84.81,1555.0,55.8435,55.8501,55.8106,55.8172,1555.0
2015-07-13 15:00:00,84.8,84.84,84.7,84.7,4605.0,55.8106,55.8369,55.7448,55.7448,4605.0
2015-07-13 15:30:00,84.69,84.74,84.62,84.62,1371.0,55.7382,55.7711,55.6921,55.6921,1371.0
2015-07-14 09:30:00,84.56,84.68,84.56,84.57,17416.0,55.6526,55.7316,55.6526,55.6592,17416.0
2015-07-14 10:00:00,84.55,84.6,84.5,84.6,67598.0,55.6461,55.679,55.6132,55.679,67598.0
2015-07-14 10:30:00,84.59,84.69,84.57,84.62,39894.0,55.6724,55.7382,55.6592,55.6921,39894.0
2015-07-14 11:00:00,84.61,84.69,84.53,84.64,2692.0,55.6856,55.7382,55.6329,55.7053,2692.0
2015-07-14 11:30:00,84.62,84.67,84.57,84.67,1474.0,55.6921,55.725,55.6592,55.725,1474.0
2015-07-14 12:00:00,84.6,84.69,84.57,84.62,1459.0,55.679,55.7382,55.6592,55.6921,1459.0
2015-07-14 12:30:00,84.64,84.66,84.59,84.66,2027.0,55.7053,55.7185,55.6724,55.7185,2027.0
2015-07-14 13:00:00,84.68,84.7,84.62,84.63,3453.0,55.7316,55.7448,55.6921,55.6987,3453.0
2015-07-14 13:30:00,84.65,84.65,84.55,84.56,2314.0,55.7119,55.7119,55.6461,55.6526,2314.0
2015-07-14 14:00:00,84.56,84.66,84.55,84.65,2204.0,55.6526,55.7185,55.6461,55.7119,2204.0
2015-07-14 14:30:00,84.67,84.75,84.65,84.75,6010.0,55.725,55.7777,55.7119,55.7777,6010.0
2015-07-14 15:00:00,84.72,84.75,84.58,84.7,2633.0,55.7579,55.7777,55.6658,55.7448,2633.0
2015-07-14 15:30:00,84.62,84.73,84.61,84.7,82827.0,55.6921,55.7645,55.6856,55.7448,82827.0
2015-07-15 09:30:00,84.66,84.85,84.66,84.84,6257.0,55.7185,55.8435,55.7185,55.8369,6257.0
2015-07-15 10:00:00,84.97,84.99,84.82,84.83,22411.0,55.9225,55.9356,55.8238,55.8303,22411.0
2015-07-15 10:30:00,84.73,84.81,84.73,84.81,2494.0,55.7645,55.8172,55.7645,55.8172,2494.0
2015-07-15 11:00:00,84.81,84.95,84.75,84.75,5133.0,55.8172,55.9093,55.7777,55.7777,5133.0
2015-07-15 11:30:00,84.82,84.91,84.76,84.88,702.0,55.8238,55.883,55.7843,55.8633,702.0
2015-07-15 12:00:00,85.05,85.18,85.04,85.18,6632.0,55.9751,56.0607,55.9686,56.0607,6632.0
2015-07-15 12:30:00,85.23,85.25,85.22,85.23,3293.0,56.0936,56.1068,56.087,56.0936,3293.0
2015-07-15 13:00:00,85.25,85.32,85.19,85.31,1217.0,56.1068,56.1528,56.0673,56.1463,1217.0
2015-07-15 13:30:00,85.28,85.35,85.26,85.35,914.0,56.1265,56.1726,56.1133,56.1726,914.0
2015-07-15 14:00:00,85.26,85.35,85.23,85.35,2622.0,56.1133,56.1726,56.0936,56.1726,2622.0
2015-07-15 14:30:00,85.26,85.29,85.21,85.22,1210.0,56.1133,56.1331,56.0804,56.087,1210.0
2015-07-15 15:00:00,85.3,85.35,85.14,85.35,1132.0,56.1397,56.1726,56.0344,56.1726,1132.0
2015-07-15 15:30:00,85.32,85.34,85.13,85.34,58630.0,56.1528,56.166,56.0278,56.166,58630.0
2015-07-16 09:30:00,85.22,85.29,85.22,85.25,2841.0,56.087,56.1331,56.087,56.1068,2841.0
2015-07-16 10:00:00,85.24,85.33,85.21,85.33,2941.0,56.1002,56.1594,56.0804,56.1594,2941.0
2015-07-16 10:30:00,85.39,85.45,85.34,85.37,1085.0,56.1989,56.2384,56.166,56.1857,1085.0
2015-07-16 11:00:00,85.45,85.5,85.41,85.5,1200.0,56.2384,56.2713,56.2121,56.2713,1200.0
2015-07-16 11:30:00,85.49,85.64,85.45,85.63,13578.0,56.2647,56.3634,56.2384,56.3569,13578.0
2015-07-16 12:00:00,85.7,85.72,85.67,85.67,2106.0,56.4029,56.4161,56.3832,56.3832,2106.0
2015-07-16 12:30:00,85.63,85.67,85.59,85.61,3540.0,56.3569,56.3832,56.3305,56.3437,3540.0
2015-07-16 13:00:00,85.63,85.63,85.46,85.46,4240.0,56.3569,56.3569,56.245,56.245,4240.0
2015-07-16 13:30:00,85.52,85.6,85.5,85.54,32741.0,56.2845,56.3371,56.2713,56.2976,32741.0
2015-07-16 14:00:00,85.5,85.57,85.47,85.47,2746.0,56.2713,56.3174,56.2516,56.2516,2746.0
2015-07-16 14:30:00,85.54,85.54,85.35,85.46,11797.0,56.2976,56.2976,56.1726,56.245,11797.0
2015-07-16 15:00:00,85.49,85.5,85.36,85.4,114507.0,56.2647,56.2713,56.1792,56.2055,114507.0
2015-07-16 15:30:00,85.43,85.57,85.4,85.51,28992.0,56.2252,56.3174,56.2055,56.2779,28992.0
2015-07-17 09:30:00,85.67,86.0,85.67,85.98,19604.0,56.3832,56.6004,56.3832,56.5872,19604.0
2015-07-17 10:00:00,85.98,86.04,85.97,86.0,43255.0,56.5872,56.6267,56.5806,56.6004,43255.0
2015-07-17 10:30:00,86.0,86.0,85.93,86.0,75935.0,56.6004,56.6004,56.5543,56.6004,75935.0
2015-07-17 11:00:00,85.96,86.0,85.92,86.0,6706.0,56.574,56.6004,56.5477,56.6004,6706.0
2015-07-17 11:30:00,86.0,86.1,85.94,86.07,4689.0,56.6004,56.6662,56.5609,56.6464,4689.0
2015-07-17 12:00:00,86.06,86.09,85.94,86.01,16860.0,56.6399,56.6596,56.5609,56.607,16860.0
2015-07-17 12:30:00,86.03,86.06,85.99,86.04,4674.0,56.6201,56.6399,56.5938,56.6267,4674.0
2015-07-17 13:00:00,86.1,86.1,86.09,86.1,379.0,56.6662,56.6662,56.6596,56.6662,379.0
2015-07-17 13:30:00,86.13,86.13,86.13,86.13,106.0,56.6859,56.6859,56.6859,56.6859,106.0
2015-07-17 14:00:00,86.0,86.1,86.0,86.1,5015.0,56.6004,56.6662,56.6004,56.6662,5015.0
2015-07-17 14:30:00,86.02,86.02,85.95,86.0,425.0,56.6135,56.6135,56.5675,56.6004,425.0
2015-07-17 15:00:00,85.96,86.11,85.96,86.08,587.0,56.574,56.6728,56.574,56.653,587.0
2015-07-17 15:30:00,86.04,86.1,85.99,86.02,4007.0,56.6267,56.6662,56.5938,56.6135,4007.0
2015-07-20 09:30:00,85.58,85.79,85.58,85.75,83620.0,56.324,56.4622,56.324,56.4358,83620.0
2015-07-20 10:00:00,85.83,86.09,85.76,85.99,37759.0,56.4885,56.6596,56.4424,56.5938,37759.0
2015-07-20 10:30:00,86.0,86.1,85.9,86.08,57362.0,56.6004,56.6662,56.5346,56.653,57362.0
2015-07-20 11:00:00,86.08,86.12,86.0,86.11,3887.0,56.653,56.6793,56.6004,56.6728,3887.0
2015-07-20 11:30:00,86.02,86.12,86.01,86.12,1110.0,56.6135,56.6793,56.607,56.6793,1110.0
2015-07-20 12:00:00,86.17,86.18,86.05,86.05,2903.0,56.7123,56.7188,56.6333,56.6333,2903.0
2015-07-20 12:30:00,86.08,86.1,86.0,86.05,9364.0,56.653,56.6662,56.6004,56.6333,9364.0
2015-07-20 13:00:00,86.05,86.05,85.9,85.97,5926.0,56.6333,56.6333,56.5346,56.5806,5926.0
2015-07-20 13:30:00,85.99,86.04,85.93,86.04,1362.0,56.5938,56.6267,56.5543,56.6267,1362.0
2015-07-20 14:00:00,85.98,86.0,85.85,85.99,4262.0,56.5872,56.6004,56.5016,56.5938,4262.0
2015-07-20 14:30:00,85.86,85.94,85.86,85.92,22224.0,56.5082,56.5609,56.5082,56.5477,22224.0
2015-07-20 15:00:00,85.95,85.95,85.95,85.95,200.0,56.5675,56.5675,56.5675,56.5675,200.0
2015-07-20 15:30:00,85.89,85.94,85.75,85.79,2664.0,56.528,56.5609,56.4358,56.4622,2664.0
2015-07-21 09:30:00,85.69,85.7,85.69,85.7,2923.0,56.3963,56.4029,56.3963,56.4029,2923.0
2015-07-21 10:00:00,85.81,85.91,85.68,85.91,1799.0,56.4753,56.5411,56.3898,56.5411,1799.0
2015-07-21 10:30:00,85.79,85.82,85.77,85.82,712.0,56.4622,56.4819,56.449,56.4819,712.0
2015-07-21 11:00:00,85.74,85.94,85.74,85.89,2202.0,56.4293,56.5609,56.4293,56.528,2202.0
2015-07-21 11:30:00,85.95,85.99,85.81,85.9,3029.0,56.5675,56.5938,56.4753,56.5346,3029.0
2015-07-21 12:00:00,85.85,85.99,85.83,85.97,4292.0,56.5016,56.5938,56.4885,56.5806,4292.0
2015-07-21 12:30:00,85.89,86.07,85.89,86.03,3333.0,56.528,56.6464,56.528,56.6201,3333.0
2015-07-21 13:00:00,85.98,85.99,85.98,85.98,1000.0,56.5872,56.5938,56.5872,56.5872,1000.0
2015-07-21 13:30:00,86.12,86.12,86.03,86.03,955.0,56.6793,56.6793,56.6201,56.6201,955.0
2015-07-21 14:00:00,86.0,86.0,85.96,85.96,625.0,56.6004,56.6004,56.574,56.574,625.0
2015-07-21 14:30:00,85.96,86.05,85.94,86.04,2888.0,56.574,56.6333,56.5609,56.6267,2888.0
2015-07-21 15:00:00,85.97,86.02,85.93,85.93,2310.0,56.5806,56.6135,56.5543,56.5543,2310.0
2015-07-21 15:30:00,85.97,86.08,85.96,86.08,5093.0,56.5806,56.653,56.574,56.653,5093.0
2015-07-22 09:30:00,86.22,86.33,86.08,86.21,5396.0,56.7452,56.8176,56.653,56.7386,5396.0
2015-07-22 10:00:00,86.2,86.48,86.2,86.4,3785.0,56.732,56.9163,56.732,56.8636,3785.0
2015-07-22 10:30:00,86.41,86.61,86.4,86.56,3734.0,56.8702,57.0018,56.8636,56.9689,3734.0
2015-07-22 11:00:00,86.51,86.64,86.47,86.47,4973.0,56.936,57.0216,56.9097,56.9097,4973.0
2015-07-22 11:30:00,86.55,86.56,86.45,86.45,431.0,56.9624,56.9689,56.8965,56.8965,431.0
2015-07-22 12:00:00,86.49,86.54,86.34,86.34,5582.0,56.9229,56.9558,56.8241,56.8241,5582.0
2015-07-22 12:30:00,86.4,86.4,86.4,86.4,100.0,56.8636,56.8636,56.8636,56.8636,100.0
2015-07-22 13:00:00,86.41,86.41,86.23,86.28,6252.0,56.8702,56.8702,56.7517,56.7847,6252.0
2015-07-22 13:30:00,86.28,86.41,86.27,86.27,2176.0,56.7847,56.8702,56.7781,56.7781,2176.0
2015-07-22 14:00:00,86.46,86.49,86.32,86.49,16144.0,56.9031,56.9229,56.811,56.9229,16144.0
2015-07-22 14:30:00,86.28,86.36,86.28,86.33,1390.0,56.7847,56.8373,56.7847,56.8176,1390.0
2015-07-22 15:00:00,86.28,86.42,86.23,86.32,5103.0,56.7847,56.8768,56.7517,56.811,5103.0
2015-07-22 15:30:00,86.32,86.44,86.23,86.28,4136.0,56.811,56.89,56.7517,56.7847,4136.0
2015-07-23 09:30:00,86.46,86.56,86.46,86.47,2804.0,56.9031,56.9689,56.9031,56.9097,2804.0
2015-07-23 10:00:00,86.47,86.59,86.47,86.52,1893.0,56.9097,56.9887,56.9097,56.9426,1893.0
2015-07-23 10:30:00,86.58,86.58,86.16,86.36,13689.0,56.9821,56.9821,56.7057,56.8373,13689.0
2015-07-23 11:00:00,86.16,86.51,86.16,86.31,49317.0,56.7057,56.936,56.7057,56.8044,49317.0
2015-07-23 11:30:00,86.45,86.6,86.33,86.6,65988.0,56.8965,56.9953,56.8176,56.9953,65988.0
2015-07-23 12:00:00,86.59,86.59,86.59,86.59,400.0,56.9887,56.9887,56.9887,56.9887,400.0
2015-07-23 12:30:00,86.59,86.67,86.59,86.67,2176.0,56.9887,57.0413,56.9887,57.0413,2176.0
2015-07-23 13:00:00,86.75,86.75,86.72,86.73,200.0,57.094,57.094,57.0742,57.0808,200.0
2015-07-23 13:30:00,86.74,86.8,86.73,86.78,1801.0,57.0874,57.1269,57.0808,57.1137,1801.0
2015-07-23 14:00:00,86.78,86.88,86.64,86.77,2184.0,57.1137,57.1795,57.0216,57.1071,2184.0
2015-07-23 14:30:00,86.9,87.0,86.9,86.95,2780.0,57.1927,57.2585,57.1927,57.2256,2780.0
2015-07-23 15:00:00,86.9,86.98,86.9,86.93,3917.0,57.1927,57.2454,57.1927,57.2124,3917.0
2015-07-23 15:30:00,86.95,87.0,86.93,86.98,2927.0,57.2256,57.2585,57.2124,57.2454,2927.0
2015-07-24 09:30:00,87.16,87.16,86.75,86.95,3030.0,57.3638,57.3638,57.094,57.2256,3030.0
2015-07-24 10:00:00,86.9,87.22,86.9,87.22,35418.0,57.1927,57.4033,57.1927,57.4033,35418.0
2015-07-24 10:30:00,87.09,87.09,87.09,87.09,250.0,57.3177,57.3177,57.3177,57.3177,250.0
2015-07-24 11:00:00,87.18,87.18,87.0,87.0,1429.0,57.377,57.377,57.2585,57.2585,1429.0
2015-07-24 11:30:00,86.94,87.09,86.94,87.09,491.0,57.219,57.3177,57.219,57.3177,491.0
2015-07-24 12:00:00,87.0,87.1,87.0,87.09,1420.0,57.2585,57.3243,57.2585,57.3177,1420.0
2015-07-24 12:30:00,87.07,87.25,87.07,87.25,11623.0,57.3046,57.4231,57.3046,57.4231,11623.0
2015-07-24 13:00:00,87.16,87.3,87.14,87.2,5904.0,57.3638,57.456,57.3507,57.3901,5904.0
2015-07-24 13:30:00,87.23,87.3,87.12,87.14,3818.0,57.4099,57.456,57.3375,57.3507,3818.0
2015-07-24 14:00:00,87.32,87.32,87.14,87.21,28988.0,57.4691,57.4691,57.3507,57.3967,28988.0
2015-07-24 14:30:00,87.31,87.33,87.07,87.07,1717.0,57.4625,57.4757,57.3046,57.3046,1717.0
2015-07-24 15:00:00,87.07,87.09,87.06,87.06,735.0,57.3046,57.3177,57.298,57.298,735.0
2015-07-24 15:30:00,87.09,87.37,87.09,87.37,4770.0,57.3177,57.502,57.3177,57.502,4770.0
2015-07-27 09:30:00,87.59,87.59,87.21,87.25,5185.0,57.6468,57.6468,57.3967,57.4231,5185.0
2015-07-27 10:00:00,87.25,87.26,87.23,87.25,1989.0,57.4231,57.4296,57.4099,57.4231,1989.0
2015-07-27 10:30:00,87.29,87.29,87.15,87.19,5008.0,57.4494,57.4494,57.3572,57.3836,5008.0
2015-07-27 11:00:00,87.19,87.38,87.13,87.29,1121.0,57.3836,57.5086,57.3441,57.4494,1121.0
2015-07-27 11:30:00,87.28,87.28,87.12,87.24,1009.0,57.4428,57.4428,57.3375,57.4165,1009.0
2015-07-27 12:00:00,87.18,87.2,87.1,87.1,6750.0,57.377,57.3901,57.3243,57.3243,6750.0
2015-07-27 12:30:00,87.12,87.15,87.1,87.11,2387.0,57.3375,57.3572,57.3243,57.3309,2387.0
2015-07-27 13:00:00,87.15,87.15,87.01,87.08,2041.0,57.3572,57.3572,57.2651,57.3112,2041.0
2015-07-27 13:30:00,87.13,87.2,87.11,87.16,1056.0,57.3441,57.3901,57.3309,57.3638,1056.0
2015-07-27 14:00:00,87.16,87.27,87.15,87.17,4980.0,57.3638,57.4362,57.3572,57.3704,4980.0
2015-07-27 14:30:00,87.2,87.2,87.2,87.2,100.0,57.3901,57.3901,57.3901,57.3901,100.0
2015-07-27 15:00:00,87.19,87.26,87.08,87.19,8876.0,57.3836,57.4296,57.3112,57.3836,8876.0
2015-07-27 15:30:00,87.24,87.24,87.12,87.22,1984.0,57.4165,57.4165,57.3375,57.4033,1984.0
2015-07-28 09:30:00,86.83,86.86,86.76,86.86,7085.0,57.1466,57.1664,57.1006,57.1664,7085.0
2015-07-28 10:00:00,86.87,86.93,86.87,86.93,2606.0,57.173,57.2124,57.173,57.2124,2606.0
2015-07-28 10:30:00,86.92,86.92,86.91,86.92,835.0,57.2059,57.2059,57.1993,57.2059,835.0
2015-07-28 11:00:00,86.94,87.09,86.92,87.04,13700.0,57.219,57.3177,57.2059,57.2848,13700.0
2015-07-28 11:30:00,87.1,87.17,86.98,87.17,960.0,57.3243,57.3704,57.2454,57.3704,960.0
2015-07-28 12:00:00,87.16,87.19,87.08,87.08,1932.0,57.3638,57.3836,57.3112,57.3112,1932.0
2015-07-28 12:30:00,87.06,87.15,87.01,87.01,744.0,57.298,57.3572,57.2651,57.2651,744.0
2015-07-28 13:00:00,87.08,87.17,87.0,87.01,4112.0,57.3112,57.3704,57.2585,57.2651,4112.0
2015-07-28 13:30:00,87.02,87.15,87.02,87.15,4311.0,57.2717,57.3572,57.2717,57.3572,4311.0
2015-07-28 14:00:00,87.0,87.07,87.0,87.0,1269.0,57.2585,57.3046,57.2585,57.2585,1269.0
2015-07-28 14:30:00,87.02,87.02,86.91,86.91,3057.0,57.2717,57.2717,57.1993,57.1993,3057.0
2015-07-28 15:00:00,87.0,87.08,86.99,87.0,4413.0,57.2585,57.3112,57.2519,57.2585,4413.0
2015-07-28 15:30:00,87.0,87.04,86.93,87.04,11100.0,57.2585,57.2848,57.2124,57.2848,11100.0
2015-07-29 09:30:00,86.65,86.69,86.65,86.67,3000.0,57.0282,57.0545,57.0282,57.0413,3000.0
2015-07-29 10:00:00,86.68,86.81,86.66,86.79,27808.0,57.0479,57.1335,57.0347,57.1203,27808.0
2015-07-29 10:30:00,86.78,86.78,86.68,86.68,5300.0,57.1137,57.1137,57.0479,57.0479,5300.0
2015-07-29 11:00:00,86.74,86.74,86.69,86.69,1336.0,57.0874,57.0874,57.0545,57.0545,1336.0
2015-07-29 11:30:00,86.72,86.72,86.65,86.7,21173.0,57.0742,57.0742,57.0282,57.0611,21173.0
2015-07-29 12:00:00,86.67,86.68,86.67,86.67,185.0,57.0413,57.0479,57.0413,57.0413,185.0
2015-07-29 12:30:00,86.68,86.69,86.62,86.62,542.0,57.0479,57.0545,57.0084,57.0084,542.0
2015-07-29 13:00:00,86.65,86.74,86.65,86.74,697.0,57.0282,57.0874,57.0282,57.0874,697.0
2015-07-29 13:30:00,86.66,86.66,86.6,86.6,548.0,57.0347,57.0347,56.9953,56.9953,548.0
2015-07-29 14:00:00,86.66,86.88,86.62,86.88,12028.0,57.0347,57.1795,57.0084,57.1795,12028.0
2015-07-29 14:30:00,86.87,86.98,86.73,86.86,77481.0,57.173,57.2454,57.0808,57.1664,77481.0
2015-07-29 15:00:00,86.86,86.92,86.67,86.83,16417.0,57.1664,57.2059,57.0413,57.1466,16417.0
2015-07-29 15:30:00,86.83,86.84,86.7,86.7,4268.0,57.1466,57.1532,57.0611,57.0611,4268.0
2015-07-30 09:30:00,86.88,87.02,86.8,86.9,7091.0,57.1795,57.2717,57.1269,57.1927,7091.0
2015-07-30 10:00:00,87.11,87.17,86.82,86.85,2360.0,57.3309,57.3704,57.14,57.1598,2360.0
2015-07-30 10:30:00,86.84,86.85,86.65,86.77,3089.0,57.1532,57.1598,57.0282,57.1071,3089.0
2015-07-30 11:00:00,86.89,86.94,86.8,86.86,7450.0,57.1861,57.219,57.1269,57.1664,7450.0
2015-07-30 11:30:00,86.94,86.94,86.94,86.94,1000.0,57.219,57.219,57.219,57.219,1000.0
2015-07-30 12:00:00,87.03,87.09,86.9,87.09,764.0,57.2783,57.3177,57.1927,57.3177,764.0
2015-07-30 12:30:00,86.99,87.22,86.99,87.22,950.0,57.2519,57.4033,57.2519,57.4033,950.0
2015-07-30 13:00:00,87.05,87.18,87.03,87.18,2524.0,57.2914,57.377,57.2783,57.377,2524.0
2015-07-30 13:30:00,86.9,87.04,86.9,86.98,1193.0,57.1927,57.2848,57.1927,57.2454,1193.0
2015-07-30 14:00:00,87.14,87.15,86.89,86.9,27181.0,57.3507,57.3572,57.1861,57.1927,27181.0
2015-07-30 14:30:00,86.79,86.97,86.79,86.86,2156.0,57.1203,57.2388,57.1203,57.1664,2156.0
2015-07-30 15:00:00,87.0,87.0,86.89,86.92,2823.0,57.2585,57.2585,57.1861,57.2059,2823.0
2015-07-30 15:30:00,87.0,87.12,86.93,86.98,33201.0,57.2585,57.3375,57.2124,57.2454,33201.0
2015-07-31 09:30:00,87.45,87.52,87.32,87.38,13930.0,57.5547,57.6008,57.4691,57.5086,13930.0
2015-07-31 10:00:00,87.42,87.45,87.35,87.43,5279.0,57.5349,57.5547,57.4889,57.5415,5279.0
2015-07-31 10:30:00,87.48,87.48,87.35,87.36,4424.0,57.5744,57.5744,57.4889,57.4954,4424.0
2015-07-31 11:00:00,87.37,87.45,87.22,87.23,7580.0,57.502,57.5547,57.4033,57.4099,7580.0
2015-07-31 11:30:00,87.26,87.3,87.22,87.23,400.0,57.4296,57.456,57.4033,57.4099,400.0
2015-07-31 12:00:00,87.23,87.23,87.23,87.23,100.0,57.4099,57.4099,57.4099,57.4099,100.0
2015-07-31 12:30:00,87.3,87.3,87.24,87.27,8181.0,57.456,57.456,57.4165,57.4362,8181.0
2015-07-31 13:00:00,87.28,87.33,87.23,87.28,23700.0,57.4428,57.4757,57.4099,57.4428,23700.0
2015-07-31 13:30:00,87.25,87.36,87.21,87.21,29827.0,57.4231,57.4954,57.3967,57.3967,29827.0
2015-07-31 14:00:00,87.21,87.3,87.21,87.25,1191.0,57.3967,57.456,57.3967,57.4231,1191.0
2015-07-31 14:30:00,87.25,87.29,87.2,87.24,2000.0,57.4231,57.4494,57.3901,57.4165,2000.0
2015-07-31 15:00:00,87.19,87.19,87.1,87.1,1794.0,57.3836,57.3836,57.3243,57.3243,1794.0
2015-07-31 15:30:00,87.18,87.29,87.15,87.27,2334.0,57.377,57.4494,57.3572,57.4362,2334.0
2015-08-03 09:30:00,86.88,87.25,86.8,87.09,9082.0,57.3933,57.6377,57.3404,57.532,9082.0
2015-08-03 10:00:00,87.23,87.23,87.19,87.22,1273.0,57.6245,57.6245,57.5981,57.6179,1273.0
2015-08-03 10:30:00,87.05,87.16,86.99,87.05,3077.0,57.5056,57.5782,57.4659,57.5056,3077.0
2015-08-03 11:00:00,87.05,87.15,87.0,87.15,2135.0,57.5056,57.5716,57.4725,57.5716,2135.0
2015-08-03 11:30:00,87.09,87.34,87.09,87.34,2760.0,57.532,57.6972,57.532,57.6972,2760.0
2015-08-03 12:00:00,87.35,87.47,87.26,87.35,2300.0,57.7038,57.783,57.6443,57.7038,2300.0
2015-08-03 12:30:00,87.46,87.58,87.32,87.43,1949.0,57.7764,57.8557,57.6839,57.7566,1949.0
2015-08-03 13:00:00,87.36,87.43,87.36,87.36,1285.0,57.7104,57.7566,57.7104,57.7104,1285.0
2015-08-03 13:30:00,87.38,87.44,87.18,87.18,26839.0,57.7236,57.7632,57.5915,57.5915,26839.0
2015-08-03 14:00:00,87.22,87.34,87.22,87.34,400.0,57.6179,57.6972,57.6179,57.6972,400.0
2015-08-03 14:30:00,87.42,87.51,87.42,87.51,1762.0,57.75,57.8095,57.75,57.8095,1762.0
2015-08-03 15:00:00,87.38,87.46,87.38,87.42,2189.0,57.7236,57.7764,57.7236,57.75,2189.0
2015-08-03 15:30:00,87.45,87.46,87.25,87.4,8087.0,57.7698,57.7764,57.6377,57.7368,8087.0
2015-08-04 09:30:00,87.42,87.44,87.11,87.26,59764.0,57.75,57.7632,57.5452,57.6443,59764.0
2015-08-04 10:00:00,87.36,87.36,87.09,87.16,8181.0,57.7104,57.7104,57.532,57.5782,8181.0
2015-08-04 10:30:00,87.3,87.39,87.3,87.38,982.0,57.6707,57.7302,57.6707,57.7236,982.0
2015-08-04 11:00:00,87.38,87.39,87.29,87.3,850.0,57.7236,57.7302,57.6641,57.6707,850.0
2015-08-04 11:30:00,87.39,87.39,87.3,87.31,2198.0,57.7302,57.7302,57.6707,57.6773,2198.0
2015-08-04 12:00:00,87.31,87.31,87.2,87.2,328.0,57.6773,57.6773,57.6047,57.6047,328.0
2015-08-04 12:30:00,87.2,87.21,87.2,87.21,40691.0,57.6047,57.6113,57.6047,57.6113,40691.0
2015-08-04 13:00:00,87.21,87.21,87.21,87.21,0.0,57.6113,57.6113,57.6113,57.6113,0.0
2015-08-04 13:30:00,87.29,87.29,87.12,87.17,2149.0,57.6641,57.6641,57.5518,57.5849,2149.0
2015-08-04 14:00:00,87.2,87.2,87.19,87.19,550.0,57.6047,57.6047,57.5981,57.5981,550.0
2015-08-04 14:30:00,87.08,87.16,87.08,87.16,500.0,57.5254,57.5782,57.5254,57.5782,500.0
2015-08-04 15:00:00,87.14,87.15,87.03,87.06,4109.0,57.565,57.5716,57.4924,57.5122,4109.0
2015-08-04 15:30:00,86.97,87.02,86.97,87.02,2395.0,57.4527,57.4858,57.4527,57.4858,2395.0
2015-08-05 09:30:00,86.48,86.56,86.41,86.41,3969.0,57.129,57.1819,57.0828,57.0828,3969.0
2015-08-05 10:00:00,86.42,86.46,86.33,86.42,848.0,57.0894,57.1158,57.0299,57.0894,848.0
2015-08-05 10:30:00,86.45,86.45,86.39,86.39,403.0,57.1092,57.1092,57.0696,57.0696,403.0
2015-08-05 11:00:00,86.37,86.38,86.37,86.37,375.0,57.0564,57.063,57.0564,57.0564,375.0
2015-08-05 11:30:00,86.41,86.42,86.41,86.41,300.0,57.0828,57.0894,57.0828,57.0828,300.0
2015-08-05 12:00:00,86.38,86.38,86.38,86.38,130.0,57.063,57.063,57.063,57.063,130.0
2015-08-05 12:30:00,86.47,86.54,86.47,86.49,5673.0,57.1224,57.1687,57.1224,57.1356,5673.0
2015-08-05 13:00:00,86.49,86.49,86.49,86.49,0.0,57.1356,57.1356,57.1356,57.1356,0.0
2015-08-05 13:30:00,86.5,86.5,86.5,86.5,100.0,57.1422,57.1422,57.1422,57.1422,100.0
2015-08-05 14:00:00,86.64,86.67,86.64,86.67,300.0,57.2347,57.2545,57.2347,57.2545,300.0
2015-08-05 14:30:00,86.47,86.51,86.47,86.51,200.0,57.1224,57.1489,57.1224,57.1489,200.0
2015-08-05 15:00:00,86.49,86.54,86.42,86.46,2100.0,57.1356,57.1687,57.0894,57.1158,2100.0
2015-08-05 15:30:00,86.46,86.55,86.4,86.41,18950.0,57.1158,57.1753,57.0762,57.0828,18950.0
2015-08-06 09:30:00,86.36,86.71,86.36,86.7,2896.0,57.0498,57.281,57.0498,57.2744,2896.0
2015-08-06 10:00:00,86.74,86.74,86.61,86.73,1122.0,57.3008,57.3008,57.2149,57.2942,1122.0
2015-08-06 10:30:00,86.77,86.79,86.7,86.79,27594.0,57.3206,57.3338,57.2744,57.3338,27594.0
2015-08-06 11:00:00,86.79,86.89,86.7,86.7,2455.0,57.3338,57.3999,57.2744,57.2744,2455.0
2015-08-06 11:30:00,86.77,86.77,86.6,86.6,1700.0,57.3206,57.3206,57.2083,57.2083,1700.0
2015-08-06 12:00:00,86.65,86.67,86.62,86.67,560.0,57.2413,57.2545,57.2215,57.2545,560.0
2015-08-06 12:30:00,86.64,86.68,86.63,86.63,4422.0,57.2347,57.2612,57.2281,57.2281,4422.0
2015-08-06 13:00:00,86.63,86.63,86.46,86.46,2805.0,57.2281,57.2281,57.1158,57.1158,2805.0
2015-08-06 13:30:00,86.52,86.52,86.43,86.45,2476.0,57.1555,57.1555,57.096,57.1092,2476.0
2015-08-06 14:00:00,86.52,86.52,86.33,86.4,2685.0,57.1555,57.1555,57.0299,57.0762,2685.0
2015-08-06 14:30:00,86.42,86.52,86.33,86.45,873.0,57.0894,57.1555,57.0299,57.1092,873.0
2015-08-06 15:00:00,86.47,86.51,86.45,86.5,2973.0,57.1224,57.1489,57.1092,57.1422,2973.0
2015-08-06 15:30:00,86.52,86.72,86.41,86.44,60380.0,57.1555,57.2876,57.0828,57.1026,60380.0
2015-08-07 09:30:00,87.09,87.17,86.92,87.01,7210.0,57.532,57.5849,57.4197,57.4792,7210.0
2015-08-07 10:00:00,87.0,87.2,87.0,87.2,829.0,57.4725,57.6047,57.4725,57.6047,829.0
2015-08-07 10:30:00,87.09,87.2,87.02,87.11,7540.0,57.532,57.6047,57.4858,57.5452,7540.0
2015-08-07 11:00:00,87.16,87.26,87.15,87.22,19013.0,57.5782,57.6443,57.5716,57.6179,19013.0
2015-08-07 11:30:00,87.19,87.26,87.15,87.19,6535.0,57.5981,57.6443,57.5716,57.5981,6535.0
2015-08-07 12:00:00,87.21,87.21,87.14,87.14,220.0,57.6113,57.6113,57.565,57.565,220.0
2015-08-07 12:30:00,87.12,87.21,87.12,87.21,2035.0,57.5518,57.6113,57.5518,57.6113,2035.0
2015-08-07 13:00:00,87.23,87.34,87.23,87.29,23508.0,57.6245,57.6972,57.6245,57.6641,23508.0
2015-08-07 13:30:00,87.27,87.31,87.27,87.3,1600.0,57.6509,57.6773,57.6509,57.6707,1600.0
2015-08-07 14:00:00,87.33,87.35,87.32,87.34,11054.0,57.6905,57.7038,57.6839,57.6972,11054.0
2015-08-07 14:30:00,87.32,87.4,87.27,87.34,4670.0,57.6839,57.7368,57.6509,57.6972,4670.0
2015-08-07 15:00:00,87.36,87.36,87.35,87.36,100.0,57.7104,57.7104,57.7038,57.7104,100.0
2015-08-07 15:30:00,87.35,87.35,87.19,87.22,1833.0,57.7038,57.7038,57.5981,57.6179,1833.0
2015-08-10 09:30:00,86.72,87.14,86.72,87.11,7127.0,57.2876,57.565,57.2876,57.5452,7127.0
2015-08-10 10:00:00,86.99,87.03,86.85,86.85,1630.0,57.4659,57.4924,57.3735,57.3735,1630.0
2015-08-10 10:30:00,86.94,86.94,86.8,86.93,1272.0,57.4329,57.4329,57.3404,57.4263,1272.0
2015-08-10 11:00:00,86.88,86.9,86.5,86.5,1403.0,57.3933,57.4065,57.1422,57.1422,1403.0
2015-08-10 11:30:00,86.56,86.84,86.56,86.84,1502.0,57.1819,57.3669,57.1819,57.3669,1502.0
2015-08-10 12:00:00,86.71,86.71,86.52,86.52,265.0,57.281,57.281,57.1555,57.1555,265.0
2015-08-10 12:30:00,86.81,86.81,86.8,86.81,100.0,57.347,57.347,57.3404,57.347,100.0
2015-08-10 13:00:00,86.53,86.7,86.53,86.67,3082.0,57.1621,57.2744,57.1621,57.2545,3082.0
2015-08-10 13:30:00,86.65,86.65,86.53,86.53,2413.0,57.2413,57.2413,57.1621,57.1621,2413.0
2015-08-10 14:00:00,86.58,86.59,86.57,86.58,500.0,57.1951,57.2017,57.1885,57.1951,500.0
2015-08-10 14:30:00,86.62,86.62,86.5,86.51,4294.0,57.2215,57.2215,57.1422,57.1489,4294.0
2015-08-10 15:00:00,86.6,86.6,86.43,86.43,48933.0,57.2083,57.2083,57.096,57.096,48933.0
2015-08-10 15:30:00,86.46,86.58,86.38,86.45,4900.0,57.1158,57.1951,57.063,57.1092,4900.0
2015-08-11 09:30:00,87.0,87.4,87.0,87.2,3257.0,57.4725,57.7368,57.4725,57.6047,3257.0
2015-08-11 10:00:00,87.35,87.35,87.17,87.22,792.0,57.7038,57.7038,57.5849,57.6179,792.0
2015-08-11 10:30:00,87.26,87.27,86.98,87.06,11134.0,57.6443,57.6509,57.4593,57.5122,11134.0
2015-08-11 11:00:00,87.25,87.34,87.08,87.27,178853.0,57.6377,57.6972,57.5254,57.6509,178853.0
2015-08-11 11:30:00,87.35,87.59,87.27,87.46,67176.0,57.7038,57.8623,57.6509,57.7764,67176.0
2015-08-11 12:00:00,87.41,87.52,87.34,87.38,84372.0,57.7434,57.8161,57.6972,57.7236,84372.0
2015-08-11 12:30:00,87.42,87.49,87.39,87.49,7179.0,57.75,57.7962,57.7302,57.7962,7179.0
2015-08-11 13:00:00,87.44,87.55,87.4,87.42,13278.0,57.7632,57.8359,57.7368,57.75,13278.0
2015-08-11 13:30:00,87.42,87.44,87.29,87.42,2162.0,57.75,57.7632,57.6641,57.75,2162.0
2015-08-11 14:00:00,87.37,87.45,87.15,87.26,37900.0,57.717,57.7698,57.5716,57.6443,37900.0
2015-08-11 14:30:00,87.25,87.3,87.15,87.2,12901.0,57.6377,57.6707,57.5716,57.6047,12901.0
2015-08-11 15:00:00,87.2,87.44,87.18,87.21,12619.0,57.6047,57.7632,57.5915,57.6113,12619.0
2015-08-11 15:30:00,87.33,87.45,87.22,87.4,10484.0,57.6905,57.7698,57.6179,57.7368,10484.0
2015-08-12 09:30:00,87.11,87.11,86.99,87.0,5409.0,57.5452,57.5452,57.4659,57.4725,5409.0
2015-08-12 10:00:00,87.06,87.46,87.06,87.18,1249.0,57.5122,57.7764,57.5122,57.5915,1249.0
2015-08-12 10:30:00,87.52,87.52,87.2,87.37,46490.0,57.8161,57.8161,57.6047,57.717,46490.0
2015-08-12 11:00:00,87.32,87.48,87.17,87.28,41857.0,57.6839,57.7896,57.5849,57.6575,41857.0
2015-08-12 11:30:00,87.27,87.52,87.27,87.34,4350.0,57.6509,57.8161,57.6509,57.6972,4350.0
2015-08-12 12:00:00,87.45,87.57,87.19,87.26,8475.0,57.7698,57.8491,57.5981,57.6443,8475.0
2015-08-12 12:30:00,87.43,87.46,86.92,87.22,8246.0,57.7566,57.7764,57.4197,57.6179,8246.0
2015-08-12 13:00:00,87.3,87.34,86.84,86.98,8297.0,57.6707,57.6972,57.3669,57.4593,8297.0
2015-08-12 13:30:00,87.16,87.25,86.95,87.0,15580.0,57.5782,57.6377,57.4395,57.4725,15580.0
2015-08-12 14:00:00,87.11,87.2,86.98,87.02,112627.0,57.5452,57.6047,57.4593,57.4858,112627.0
2015-08-12 14:30:00,87.2,87.25,86.96,87.0,46433.0,57.6047,57.6377,57.4461,57.4725,46433.0
2015-08-12 15:00:00,87.12,87.22,87.0,87.03,8606.0,57.5518,57.6179,57.4725,57.4924,8606.0
2015-08-12 15:30:00,87.0,87.01,86.65,86.76,25260.0,57.4725,57.4792,57.2413,57.314,25260.0
2015-08-13 09:30:00,86.75,86.79,86.75,86.79,2112.0,57.3074,57.3338,57.3074,57.3338,2112.0
2015-08-13 10:00:00,86.93,86.98,86.93,86.98,700.0,57.4263,57.4593,57.4263,57.4593,700.0
2015-08-13 10:30:00,86.88,86.88,86.86,86.86,436.0,57.3933,57.3933,57.3801,57.3801,436.0
2015-08-13 11:00:00,86.86,86.86,86.86,86.86,0.0,57.3801,57.3801,57.3801,57.3801,0.0
2015-08-13 11:30:00,86.83,86.87,86.83,86.86,360.0,57.3602,57.3867,57.3602,57.3801,360.0
2015-08-13 12:00:00,86.79,86.85,86.78,86.84,1573.0,57.3338,57.3735,57.3272,57.3669,1573.0
2015-08-13 12:30:00,86.77,86.8,86.64,86.71,21170.0,57.3206,57.3404,57.2347,57.281,21170.0
2015-08-13 13:00:00,86.67,86.8,86.54,86.76,6364.0,57.2545,57.3404,57.1687,57.314,6364.0
2015-08-13 13:30:00,86.82,86.9,86.76,86.9,1471.0,57.3536,57.4065,57.314,57.4065,1471.0
2015-08-13 14:00:00,86.86,86.9,86.85,86.9,319.0,57.3801,57.4065,57.3735,57.4065,319.0
2015-08-13 14:30:00,86.6,86.81,86.6,86.81,300.0,57.2083,57.347,57.2083,57.347,300.0
2015-08-13 15:00:00,86.85,86.85,86.71,86.73,5525.0,57.3735,57.3735,57.281,57.2942,5525.0
2015-08-13 15:30:00,86.8,86.88,86.65,86.88,1803.0,57.3404,57.3933,57.2413,57.3933,1803.0
2015-08-14 09:30:00,86.91,86.91,86.65,86.78,1219.0,57.4131,57.4131,57.2413,57.3272,1219.0
2015-08-14 10:00:00,86.82,86.82,86.82,86.82,100.0,57.3536,57.3536,57.3536,57.3536,100.0
2015-08-14 10:30:00,86.86,86.86,86.86,86.86,253.0,57.3801,57.3801,57.3801,57.3801,253.0
2015-08-14 11:00:00,86.68,86.89,86.68,86.88,1145.0,57.2612,57.3999,57.2612,57.3933,1145.0
2015-08-14 11:30:00,86.93,86.95,86.85,86.85,327.0,57.4263,57.4395,57.3735,57.3735,327.0
2015-08-14 12:00:00,86.78,86.95,86.78,86.95,950.0,57.3272,57.4395,57.3272,57.4395,950.0
2015-08-14 12:30:00,87.0,87.22,87.0,87.21,1440.0,57.4725,57.6179,57.4725,57.6113,1440.0
2015-08-14 13:00:00,87.2,87.3,87.07,87.07,681.0,57.6047,57.6707,57.5188,57.5188,681.0
2015-08-14 13:30:00,87.1,87.1,87.1,87.1,100.0,57.5386,57.5386,57.5386,57.5386,100.0
2015-08-14 14:00:00,87.08,87.08,87.0,87.0,76907.0,57.5254,57.5254,57.4725,57.4725,76907.0
2015-08-14 14:30:00,87.03,87.04,86.9,86.97,83798.0,57.4924,57.499,57.4065,57.4527,83798.0
2015-08-14 15:00:00,86.97,86.97,86.81,86.95,31946.0,57.4527,57.4527,57.347,57.4395,31946.0
2015-08-14 15:30:00,86.95,86.95,86.84,86.9,1259.0,57.4395,57.4395,57.3669,57.4065,1259.0
2015-08-17 09:30:00,87.17,87.26,87.15,87.26,8446.0,57.5849,57.6443,57.5716,57.6443,8446.0
2015-08-17 10:00:00,87.28,87.28,87.22,87.23,5275.0,57.6575,57.6575,57.6179,57.6245,5275.0
2015-08-17 10:30:00,87.24,87.25,87.09,87.09,7398.0,57.6311,57.6377,57.532,57.532,7398.0
2015-08-17 11:00:00,87.05,87.3,87.05,87.3,2018.0,57.5056,57.6707,57.5056,57.6707,2018.0
2015-08-17 11:30:00,87.24,87.3,87.14,87.22,4021.0,57.6311,57.6707,57.565,57.6179,4021.0
2015-08-17 12:00:00,87.22,87.22,87.22,87.22,0.0,57.6179,57.6179,57.6179,57.6179,0.0
2015-08-17 12:30:00,87.22,87.22,87.22,87.22,0.0,57.6179,57.6179,57.6179,57.6179,0.0
2015-08-17 13:00:00,87.24,87.39,87.24,87.39,2835.0,57.6311,57.7302,57.6311,57.7302,2835.0
2015-08-17 13:30:00,87.27,87.29,87.22,87.29,1378.0,57.6509,57.6641,57.6179,57.6641,1378.0
2015-08-17 14:00:00,87.25,87.31,87.24,87.31,396.0,57.6377,57.6773,57.6311,57.6773,396.0
2015-08-17 14:30:00,87.24,87.33,87.23,87.3,617.0,57.6311,57.6905,57.6245,57.6707,617.0
2015-08-17 15:00:00,87.3,87.3,87.05,87.06,10644.0,57.6707,57.6707,57.5056,57.5122,10644.0
2015-08-17 15:30:00,87.06,87.17,86.93,86.93,56593.0,57.5122,57.5849,57.4263,57.4263,56593.0
2015-08-18 09:30:00,86.85,86.85,86.73,86.83,7027.0,57.3735,57.3735,57.2942,57.3602,7027.0
2015-08-18 10:00:00,86.85,86.94,86.8,86.94,8232.0,57.3735,57.4329,57.3404,57.4329,8232.0
2015-08-18 10:30:00,86.9,86.9,86.85,86.85,900.0,57.4065,57.4065,57.3735,57.3735,900.0
2015-08-18 11:00:00,86.86,86.97,86.81,86.82,11556.0,57.3801,57.4527,57.347,57.3536,11556.0
2015-08-18 11:30:00,86.85,86.88,86.82,86.86,1000.0,57.3735,57.3933,57.3536,57.3801,1000.0
2015-08-18 12:00:00,86.86,86.87,86.86,86.86,202.0,57.3801,57.3867,57.3801,57.3801,202.0
2015-08-18 12:30:00,86.81,86.89,86.81,86.86,6506.0,57.347,57.3999,57.347,57.3801,6506.0
2015-08-18 13:00:00,86.86,86.92,86.82,86.83,13675.0,57.3801,57.4197,57.3536,57.3602,13675.0
2015-08-18 13:30:00,86.84,86.86,86.73,86.73,18040.0,57.3669,57.3801,57.2942,57.2942,18040.0
2015-08-18 14:00:00,86.72,86.75,86.51,86.51,3653.0,57.2876,57.3074,57.1489,57.1489,3653.0
2015-08-18 14:30:00,86.57,86.57,86.55,86.55,600.0,57.1885,57.1885,57.1753,57.1753,600.0
2015-08-18 15:00:00,86.56,86.56,86.48,86.49,14579.0,57.1819,57.1819,57.129,57.1356,14579.0
2015-08-18 15:30:00,86.49,86.57,86.44,86.5,25294.0,57.1356,57.1885,57.1026,57.1422,25294.0
2015-08-19 09:30:00,86.31,86.31,86.28,86.29,2113.0,57.0167,57.0167,56.9969,57.0035,2113.0
2015-08-19 10:00:00,86.35,86.48,86.35,86.48,15277.0,57.0432,57.129,57.0432,57.129,15277.0
2015-08-19 10:30:00,86.44,86.65,86.44,86.63,36275.0,57.1026,57.2413,57.1026,57.2281,36275.0
2015-08-19 11:00:00,86.67,86.85,86.57,86.85,16313.0,57.2545,57.3735,57.1885,57.3735,16313.0
2015-08-19 11:30:00,86.84,86.93,86.74,86.92,11445.0,57.3669,57.4263,57.3008,57.4197,11445.0
2015-08-19 12:00:00,86.84,86.9,86.82,86.87,10297.0,57.3669,57.4065,57.3536,57.3867,10297.0
2015-08-19 12:30:00,86.95,86.99,86.95,86.95,785.0,57.4395,57.4659,57.4395,57.4395,785.0
2015-08-19 13:00:00,86.92,86.99,86.9,86.9,7900.0,57.4197,57.4659,57.4065,57.4065,7900.0
2015-08-19 13:30:00,86.97,87.03,86.81,87.03,112447.0,57.4527,57.4924,57.347,57.4924,112447.0
2015-08-19 14:00:00,86.99,87.01,86.82,86.82,47599.0,57.4659,57.4792,57.3536,57.3536,47599.0
2015-08-19 14:30:00,87.07,87.13,87.07,87.13,5100.0,57.5188,57.5584,57.5188,57.5584,5100.0
2015-08-19 15:00:00,87.08,87.27,87.08,87.25,570.0,57.5254,57.6509,57.5254,57.6377,570.0
2015-08-19 15:30:00,87.33,87.33,87.08,87.16,49399.0,57.6905,57.6905,57.5254,57.5782,49399.0
2015-08-20 09:30:00,87.23,87.25,87.2,87.2,2016.0,57.6245,57.6377,57.6047,57.6047,2016.0
2015-08-20 10:00:00,87.2,87.4,87.14,87.4,1850.0,57.6047,57.7368,57.565,57.7368,1850.0
2015-08-20 10:30:00,87.39,87.39,87.35,87.36,1271.0,57.7302,57.7302,57.7038,57.7104,1271.0
2015-08-20 11:00:00,87.3,87.36,87.27,87.32,10167.0,57.6707,57.7104,57.6509,57.6839,10167.0
2015-08-20 11:30:00,87.28,87.35,87.22,87.32,4717.0,57.6575,57.7038,57.6179,57.6839,4717.0
2015-08-20 12:00:00,87.34,87.35,87.29,87.29,2902.0,57.6972,57.7038,57.6641,57.6641,2902.0
2015-08-20 12:30:00,87.26,87.27,87.26,87.26,358.0,57.6443,57.6509,57.6443,57.6443,358.0
2015-08-20 13:00:00,87.4,87.49,87.37,87.41,4682.0,57.7368,57.7962,57.717,57.7434,4682.0
2015-08-20 13:30:00,87.47,87.47,87.26,87.26,2232.0,57.783,57.783,57.6443,57.6443,2232.0
2015-08-20 14:00:00,87.31,87.32,87.3,87.32,1237.0,57.6773,57.6839,57.6707,57.6839,1237.0
2015-08-20 14:30:00,87.44,87.48,87.39,87.43,1639.0,57.7632,57.7896,57.7302,57.7566,1639.0
2015-08-20 15:00:00,87.39,87.4,87.39,87.39,201.0,57.7302,57.7368,57.7302,57.7302,201.0
2015-08-20 15:30:00,87.4,87.45,87.35,87.45,1227.0,57.7368,57.7698,57.7038,57.7698,1227.0
2015-08-21 09:30:00,87.36,87.4,87.22,87.23,2219.0,57.7104,57.7368,57.6179,57.6245,2219.0
2015-08-21 10:00:00,87.21,87.3,87.13,87.15,2838.0,57.6113,57.6707,57.5584,57.5716,2838.0
2015-08-21 10:30:00,87.3,87.3,87.29,87.3,229.0,57.6707,57.6707,57.6641,57.6707,229.0
2015-08-21 11:00:00,87.26,87.41,87.25,87.39,708.0,57.6443,57.7434,57.6377,57.7302,708.0
2015-08-21 11:30:00,87.28,87.28,87.16,87.16,4783.0,57.6575,57.6575,57.5782,57.5782,4783.0
2015-08-21 12:00:00,87.2,87.48,87.2,87.48,2364.0,57.6047,57.7896,57.6047,57.7896,2364.0
2015-08-21 12:30:00,87.36,87.44,87.35,87.44,1022.0,57.7104,57.7632,57.7038,57.7632,1022.0
2015-08-21 13:00:00,87.37,87.58,87.37,87.45,300.0,57.717,57.8557,57.717,57.7698,300.0
2015-08-21 13:30:00,87.36,87.36,87.23,87.23,4450.0,57.7104,57.7104,57.6245,57.6245,4450.0
2015-08-21 14:00:00,87.21,87.3,87.17,87.3,1297.0,57.6113,57.6707,57.5849,57.6707,1297.0
2015-08-21 14:30:00,87.3,87.36,87.3,87.35,376.0,57.6707,57.7104,57.6707,57.7038,376.0
2015-08-21 15:00:00,87.2,87.2,87.19,87.19,2900.0,57.6047,57.6047,57.5981,57.5981,2900.0
2015-08-21 15:30:00,87.33,87.48,87.27,87.32,9143.0,57.6905,57.7896,57.6509,57.6839,9143.0
2015-08-24 09:30:00,87.5,87.5,87.15,87.21,11531.0,57.8028,57.8028,57.5716,57.6113,11531.0
2015-08-24 10:00:00,87.25,87.35,86.71,86.71,6065.0,57.6377,57.7038,57.281,57.281,6065.0
2015-08-24 10:30:00,86.78,86.99,86.77,86.85,3962.0,57.3272,57.4659,57.3206,57.3735,3962.0
2015-08-24 11:00:00,86.75,86.85,86.55,86.61,300667.0,57.3074,57.3735,57.1753,57.2149,300667.0
2015-08-24 11:30:00,86.55,86.67,86.2,86.3,239319.0,57.1753,57.2545,56.9441,57.0101,239319.0
2015-08-24 12:00:00,86.23,86.64,86.23,86.39,7052.0,56.9639,57.2347,56.9639,57.0696,7052.0
2015-08-24 12:30:00,86.4,86.5,86.33,86.42,2312.0,57.0762,57.1422,57.0299,57.0894,2312.0
2015-08-24 13:00:00,86.49,86.49,86.39,86.42,2440.0,57.1356,57.1356,57.0696,57.0894,2440.0
2015-08-24 13:30:00,86.41,86.64,86.35,86.55,11648.0,57.0828,57.2347,57.0432,57.1753,11648.0
2015-08-24 14:00:00,86.53,86.65,86.5,86.51,1284.0,57.1621,57.2413,57.1422,57.1489,1284.0
2015-08-24 14:30:00,86.63,86.64,86.49,86.59,10098.0,57.2281,57.2347,57.1356,57.2017,10098.0
2015-08-24 15:00:00,86.53,86.75,86.39,86.41,60877.0,57.1621,57.3074,57.0696,57.0828,60877.0
2015-08-24 15:30:00,86.61,86.61,86.38,86.38,6806.0,57.2149,57.2149,57.063,57.063,6806.0
2015-08-25 09:30:00,86.08,86.55,86.0,86.07,13804.0,56.8648,57.1753,56.8119,56.8582,13804.0
2015-08-25 10:00:00,86.09,86.13,85.92,86.0,4529.0,56.8714,56.8978,56.7591,56.8119,4529.0
2015-08-25 10:30:00,85.98,86.03,85.93,85.96,14051.0,56.7987,56.8318,56.7657,56.7855,14051.0
2015-08-25 11:00:00,85.94,85.94,85.68,85.77,95197.0,56.7723,56.7723,56.6006,56.66,95197.0
2015-08-25 11:30:00,85.77,85.82,85.7,85.71,3468.0,56.66,56.693,56.6138,56.6204,3468.0
2015-08-25 12:00:00,85.71,85.71,85.51,85.63,26569.0,56.6204,56.6204,56.4882,56.5675,26569.0
2015-08-25 12:30:00,85.63,85.63,85.63,85.63,0.0,56.5675,56.5675,56.5675,56.5675,0.0
2015-08-25 13:00:00,85.72,85.91,85.65,85.91,41451.0,56.627,56.7525,56.5807,56.7525,41451.0
2015-08-25 13:30:00,85.65,85.83,85.53,85.55,50104.0,56.5807,56.6996,56.5015,56.5147,50104.0
2015-08-25 14:00:00,85.67,85.68,85.57,85.58,3898.0,56.5939,56.6006,56.5279,56.5345,3898.0
2015-08-25 14:30:00,85.41,85.54,85.35,85.38,5719.0,56.4222,56.5081,56.3826,56.4024,5719.0
2015-08-25 15:00:00,85.3,85.52,85.24,85.41,15667.0,56.3495,56.4949,56.3099,56.4222,15667.0
2015-08-25 15:30:00,85.38,85.7,85.29,85.58,6046.0,56.4024,56.6138,56.3429,56.5345,6046.0
2015-08-26 09:30:00,85.5,85.75,85.1,85.64,6249.0,56.4816,56.6468,56.2174,56.5741,6249.0
2015-08-26 10:00:00,85.26,85.49,84.99,85.49,36522.0,56.3231,56.475,56.1447,56.475,36522.0
2015-08-26 10:30:00,85.04,85.41,85.04,85.27,3850.0,56.1778,56.4222,56.1778,56.3297,3850.0
2015-08-26 11:00:00,85.48,85.48,85.13,85.15,4762.0,56.4684,56.4684,56.2372,56.2504,4762.0
2015-08-26 11:30:00,85.24,85.32,85.19,85.32,5076.0,56.3099,56.3627,56.2769,56.3627,5076.0
2015-08-26 12:00:00,85.28,85.34,85.25,85.34,9369.0,56.3363,56.3759,56.3165,56.3759,9369.0
2015-08-26 12:30:00,85.34,85.35,85.31,85.33,1650.0,56.3759,56.3826,56.3561,56.3693,1650.0
2015-08-26 13:00:00,85.29,85.33,85.29,85.33,311.0,56.3429,56.3693,56.3429,56.3693,311.0
2015-08-26 13:30:00,85.29,85.33,85.2,85.23,48228.0,56.3429,56.3693,56.2835,56.3033,48228.0
2015-08-26 14:00:00,85.17,85.23,85.15,85.22,1542.0,56.2636,56.3033,56.2504,56.2967,1542.0
2015-08-26 14:30:00,85.22,85.33,85.2,85.21,1427.0,56.2967,56.3693,56.2835,56.2901,1427.0
2015-08-26 15:00:00,85.15,85.18,85.04,85.14,9157.0,56.2504,56.2702,56.1778,56.2438,9157.0
2015-08-26 15:30:00,85.18,85.34,85.12,85.34,17368.0,56.2702,56.3759,56.2306,56.3759,17368.0
2015-08-27 09:30:00,85.33,85.5,85.3,85.5,9563.0,56.3693,56.4816,56.3495,56.4816,9563.0
2015-08-27 10:00:00,85.5,85.69,85.5,85.53,1471.0,56.4816,56.6072,56.4816,56.5015,1471.0
2015-08-27 10:30:00,85.51,85.68,85.51,85.68,5607.0,56.4882,56.6006,56.4882,56.6006,5607.0
2015-08-27 11:00:00,85.6,85.68,85.46,85.46,51500.0,56.5477,56.6006,56.4552,56.4552,51500.0
2015-08-27 11:30:00,85.47,85.61,85.47,85.61,369.0,56.4618,56.5543,56.4618,56.5543,369.0
2015-08-27 12:00:00,85.55,85.55,85.4,85.46,6125.0,56.5147,56.5147,56.4156,56.4552,6125.0
2015-08-27 12:30:00,85.43,85.6,85.43,85.55,996.0,56.4354,56.5477,56.4354,56.5147,996.0
2015-08-27 13:00:00,85.6,85.67,85.6,85.67,782.0,56.5477,56.5939,56.5477,56.5939,782.0
2015-08-27 13:30:00,85.67,85.88,85.67,85.83,6814.0,56.5939,56.7327,56.5939,56.6996,6814.0
2015-08-27 14:00:00,85.67,85.67,85.66,85.67,200.0,56.5939,56.5939,56.5873,56.5939,200.0
2015-08-27 14:30:00,85.64,85.69,85.18,85.38,16362.0,56.5741,56.6072,56.2702,56.4024,16362.0
2015-08-27 15:00:00,85.33,85.71,85.33,85.49,477.0,56.3693,56.6204,56.3693,56.475,477.0
2015-08-27 15:30:00,85.41,85.51,85.32,85.32,4086.0,56.4222,56.4882,56.3627,56.3627,4086.0
2015-08-28 09:30:00,86.0,86.1,85.86,85.94,8582.0,56.8119,56.878,56.7195,56.7723,8582.0
2015-08-28 10:00:00,85.95,85.95,85.79,85.93,1690.0,56.7789,56.7789,56.6732,56.7657,1690.0
2015-08-28 10:30:00,85.82,85.9,85.8,85.83,7172.0,56.693,56.7459,56.6798,56.6996,7172.0
2015-08-28 11:00:00,85.68,85.77,85.68,85.68,325.0,56.6006,56.66,56.6006,56.6006,325.0
2015-08-28 11:30:00,85.7,85.74,85.53,85.59,1769.0,56.6138,56.6402,56.5015,56.5411,1769.0
2015-08-28 12:00:00,85.54,85.69,85.54,85.69,200.0,56.5081,56.6072,56.5081,56.6072,200.0
2015-08-28 12:30:00,85.68,85.68,85.68,85.68,100.0,56.6006,56.6006,56.6006,56.6006,100.0
2015-08-28 13:00:00,85.7,85.78,85.7,85.78,500.0,56.6138,56.6666,56.6138,56.6666,500.0
2015-08-28 13:30:00,85.82,85.84,85.82,85.84,400.0,56.693,56.7062,56.693,56.7062,400.0
2015-08-28 14:00:00,85.8,85.84,85.71,85.75,1259.0,56.6798,56.7062,56.6204,56.6468,1259.0
2015-08-28 14:30:00,85.8,85.81,85.73,85.73,3887.0,56.6798,56.6864,56.6336,56.6336,3887.0
2015-08-28 15:00:00,85.79,85.8,85.7,85.73,1164.0,56.6732,56.6798,56.6138,56.6336,1164.0
2015-08-28 15:30:00,85.69,85.74,85.6,85.74,3626.0,56.6072,56.6402,56.5477,56.6402,3626.0
2015-08-31 09:30:00,86.03,86.21,86.03,86.06,2367.0,56.8318,56.9507,56.8318,56.8516,2367.0
2015-08-31 10:00:00,86.07,86.19,86.07,86.12,2213.0,56.8582,56.9375,56.8582,56.8912,2213.0
2015-08-31 10:30:00,85.98,86.06,85.91,86.0,2892.0,56.7987,56.8516,56.7525,56.8119,2892.0
2015-08-31 11:00:00,85.81,85.81,85.8,85.81,8400.0,56.6864,56.6864,56.6798,56.6864,8400.0
2015-08-31 11:30:00,85.83,85.88,85.83,85.85,600.0,56.6996,56.7327,56.6996,56.7129,600.0
2015-08-31 12:00:00,85.85,85.85,85.85,85.85,0.0,56.7129,56.7129,56.7129,56.7129,0.0
2015-08-31 12:30:00,85.79,85.86,85.77,85.86,816.0,56.6732,56.7195,56.66,56.7195,816.0
2015-08-31 13:00:00,85.83,85.84,85.83,85.83,171.0,56.6996,56.7062,56.6996,56.6996,171.0
2015-08-31 13:30:00,85.78,85.86,85.56,85.61,25786.0,56.6666,56.7195,56.5213,56.5543,25786.0
2015-08-31 14:00:00,85.51,85.56,85.41,85.56,5379.0,56.4882,56.5213,56.4222,56.5213,5379.0
2015-08-31 14:30:00,85.49,85.5,85.21,85.5,2840.0,56.475,56.4816,56.2901,56.4816,2840.0
2015-08-31 15:00:00,85.24,85.27,85.23,85.27,594.0,56.3099,56.3297,56.3033,56.3297,594.0
2015-08-31 15:30:00,85.21,85.25,85.17,85.17,1597.0,56.2901,56.3165,56.2636,56.2636,1597.0
2015-09-01 09:30:00,85.0,85.1,85.0,85.06,6141.0,56.3665,56.4328,56.3665,56.4063,6141.0
2015-09-01 10:00:00,84.7,85.29,84.7,84.94,2730.0,56.1676,56.5588,56.1676,56.3267,2730.0
2015-09-01 10:30:00,84.91,85.14,84.86,84.96,3811.0,56.3068,56.4593,56.2737,56.34,3811.0
2015-09-01 11:00:00,84.96,85.12,84.95,85.04,3023.0,56.34,56.4461,56.3333,56.393,3023.0
2015-09-01 11:30:00,84.94,85.06,84.94,85.0,1300.0,56.3267,56.4063,56.3267,56.3665,1300.0
2015-09-01 12:00:00,85.06,85.18,85.05,85.07,2153.0,56.4063,56.4859,56.3997,56.4129,2153.0
2015-09-01 12:30:00,85.11,85.15,85.04,85.05,22068.0,56.4394,56.466,56.393,56.3997,22068.0
2015-09-01 13:00:00,85.13,85.16,85.1,85.15,2055.0,56.4527,56.4726,56.4328,56.466,2055.0
2015-09-01 13:30:00,85.13,85.19,85.12,85.19,3659.0,56.4527,56.4925,56.4461,56.4925,3659.0
2015-09-01 14:00:00,85.08,85.09,85.08,85.08,115.0,56.4195,56.4262,56.4195,56.4195,115.0
2015-09-01 14:30:00,85.26,85.27,85.16,85.27,2526.0,56.5389,56.5455,56.4726,56.5455,2526.0
2015-09-01 15:00:00,85.26,85.26,85.14,85.24,1994.0,56.5389,56.5389,56.4593,56.5256,1994.0
2015-09-01 15:30:00,85.25,85.34,85.25,85.34,11184.0,56.5323,56.592,56.5323,56.592,11184.0
2015-09-02 09:30:00,85.34,85.34,85.03,85.03,3761.0,56.592,56.592,56.3864,56.3864,3761.0
2015-09-02 10:00:00,85.3,85.3,85.16,85.21,960.0,56.5654,56.5654,56.4726,56.5058,960.0
2015-09-02 10:30:00,85.24,85.31,85.18,85.31,595.0,56.5256,56.5721,56.4859,56.5721,595.0
2015-09-02 11:00:00,85.29,85.33,85.25,85.33,1880.0,56.5588,56.5853,56.5323,56.5853,1880.0
2015-09-02 11:30:00,85.36,85.36,85.36,85.36,319.0,56.6052,56.6052,56.6052,56.6052,319.0
2015-09-02 12:00:00,85.43,85.68,85.43,85.59,68536.0,56.6516,56.8174,56.6516,56.7577,68536.0
2015-09-02 12:30:00,85.59,85.59,85.53,85.53,1148.0,56.7577,56.7577,56.718,56.718,1148.0
2015-09-02 13:00:00,85.54,85.54,85.39,85.39,1186.0,56.7246,56.7246,56.6251,56.6251,1186.0
2015-09-02 13:30:00,85.42,85.43,85.32,85.33,1922.0,56.645,56.6516,56.5787,56.5853,1922.0
2015-09-02 14:00:00,85.32,85.43,85.3,85.3,3601.0,56.5787,56.6516,56.5654,56.5654,3601.0
2015-09-02 14:30:00,85.36,85.37,85.19,85.2,4143.0,56.6052,56.6119,56.4925,56.4991,4143.0
2015-09-02 15:00:00,85.19,85.21,85.07,85.1,2410.0,56.4925,56.5058,56.4129,56.4328,2410.0
2015-09-02 15:30:00,85.14,85.37,85.1,85.2,3196.0,56.4593,56.6119,56.4328,56.4991,3196.0
2015-09-03 09:30:00,85.64,85.64,85.58,85.58,5270.0,56.7909,56.7909,56.7511,56.7511,5270.0
2015-09-03 10:00:00,85.36,85.45,85.35,85.45,537.0,56.6052,56.6649,56.5986,56.6649,537.0
2015-09-03 10:30:00,85.34,85.35,85.3,85.31,4114.0,56.592,56.5986,56.5654,56.5721,4114.0
2015-09-03 11:00:00,85.4,85.59,85.39,85.59,1336.0,56.6318,56.7577,56.6251,56.7577,1336.0
2015-09-03 11:30:00,85.5,85.62,85.5,85.62,1146.0,56.6981,56.7776,56.6981,56.7776,1146.0
2015-09-03 12:00:00,85.72,85.73,85.72,85.72,341.0,56.844,56.8506,56.844,56.844,341.0
2015-09-03 12:30:00,85.6,85.6,85.6,85.6,208.0,56.7644,56.7644,56.7644,56.7644,208.0
2015-09-03 13:00:00,85.65,85.69,85.65,85.69,628.0,56.7975,56.8241,56.7975,56.8241,628.0
2015-09-03 13:30:00,85.66,85.66,85.65,85.66,219.0,56.8042,56.8042,56.7975,56.8042,219.0
2015-09-03 14:00:00,85.42,85.43,85.42,85.42,139.0,56.645,56.6516,56.645,56.645,139.0
2015-09-03 14:30:00,85.56,85.56,85.55,85.56,292.0,56.7379,56.7379,56.7312,56.7379,292.0
2015-09-03 15:00:00,85.6,85.6,85.55,85.55,390.0,56.7644,56.7644,56.7312,56.7312,390.0
2015-09-03 15:30:00,85.53,85.71,85.53,85.71,3796.0,56.718,56.8373,56.718,56.8373,3796.0
2015-09-04 09:30:00,86.1,86.1,85.76,85.85,7873.0,57.0959,57.0959,56.8705,56.9302,7873.0
2015-09-04 10:00:00,85.85,85.96,85.85,85.94,841.0,56.9302,57.0031,56.9302,56.9898,841.0
2015-09-04 10:30:00,85.94,86.21,85.93,86.21,3545.0,56.9898,57.1689,56.9832,57.1689,3545.0
2015-09-04 11:00:00,86.17,86.2,86.16,86.19,533.0,57.1424,57.1623,57.1357,57.1556,533.0
2015-09-04 11:30:00,86.28,86.28,86.07,86.14,1340.0,57.2153,57.2153,57.0761,57.1225,1340.0
2015-09-04 12:00:00,86.15,86.26,86.15,86.25,897.0,57.1291,57.202,57.1291,57.1954,897.0
2015-09-04 12:30:00,86.26,86.27,86.19,86.24,3831.0,57.202,57.2087,57.1556,57.1888,3831.0
2015-09-04 13:00:00,86.31,86.35,86.24,86.25,1053.0,57.2352,57.2617,57.1888,57.1954,1053.0
2015-09-04 13:30:00,86.16,86.23,86.15,86.2,8397.0,57.1357,57.1822,57.1291,57.1623,8397.0
2015-09-04 14:00:00,86.13,86.31,86.13,86.25,7214.0,57.1158,57.2352,57.1158,57.1954,7214.0
2015-09-04 14:30:00,86.14,86.28,86.14,86.21,5392.0,57.1225,57.2153,57.1225,57.1689,5392.0
2015-09-04 15:00:00,86.23,86.25,86.23,86.25,1610.0,57.1822,57.1954,57.1822,57.1954,1610.0
2015-09-04 15:30:00,86.26,86.29,86.25,86.25,8444.0,57.202,57.2219,57.1954,57.1954,8444.0
2015-09-08 09:30:00,86.04,86.16,86.04,86.05,4620.0,57.0562,57.1357,57.0562,57.0628,4620.0
2015-09-08 10:00:00,85.95,85.95,85.9,85.91,419.0,56.9965,56.9965,56.9633,56.9699,419.0
2015-09-08 10:30:00,85.92,85.92,85.85,85.86,1130.0,56.9766,56.9766,56.9302,56.9368,1130.0
2015-09-08 11:00:00,85.87,85.87,85.86,85.87,268.0,56.9434,56.9434,56.9368,56.9434,268.0
2015-09-08 11:30:00,85.87,85.87,85.77,85.79,4530.0,56.9434,56.9434,56.8771,56.8904,4530.0
2015-09-08 12:00:00,85.93,85.93,85.7,85.72,1680.0,56.9832,56.9832,56.8307,56.844,1680.0
2015-09-08 12:30:00,85.83,85.83,85.7,85.71,1563.0,56.9169,56.9169,56.8307,56.8373,1563.0
2015-09-08 13:00:00,85.7,85.79,85.6,85.7,7366.0,56.8307,56.8904,56.7644,56.8307,7366.0
2015-09-08 13:30:00,85.74,85.74,85.66,85.66,216.0,56.8572,56.8572,56.8042,56.8042,216.0
2015-09-08 14:00:00,85.69,85.75,85.65,85.65,1171.0,56.8241,56.8638,56.7975,56.7975,1171.0
2015-09-08 14:30:00,85.7,85.77,85.68,85.76,650.0,56.8307,56.8771,56.8174,56.8705,650.0
2015-09-08 15:00:00,85.74,85.74,85.7,85.71,2376.0,56.8572,56.8572,56.8307,56.8373,2376.0
2015-09-08 15:30:00,85.74,85.74,85.66,85.68,3100.0,56.8572,56.8572,56.8042,56.8174,3100.0
2015-09-09 09:30:00,85.56,85.56,85.3,85.35,15008.0,56.7379,56.7379,56.5654,56.5986,15008.0
2015-09-09 10:00:00,85.4,85.4,85.3,85.4,9080.0,56.6318,56.6318,56.5654,56.6318,9080.0
2015-09-09 10:30:00,85.39,85.47,85.27,85.39,71878.0,56.6251,56.6782,56.5455,56.6251,71878.0
2015-09-09 11:00:00,85.38,85.49,85.3,85.49,5969.0,56.6185,56.6914,56.5654,56.6914,5969.0
2015-09-09 11:30:00,85.41,85.55,85.34,85.53,59131.0,56.6384,56.7312,56.592,56.718,59131.0
2015-09-09 12:00:00,85.47,85.51,85.41,85.41,2392.0,56.6782,56.7047,56.6384,56.6384,2392.0
2015-09-09 12:30:00,85.44,85.44,85.3,85.39,1068.0,56.6583,56.6583,56.5654,56.6251,1068.0
2015-09-09 13:00:00,85.31,85.52,85.3,85.52,1796.0,56.5721,56.7113,56.5654,56.7113,1796.0
2015-09-09 13:30:00,85.62,85.76,85.61,85.76,2754.0,56.7776,56.8705,56.771,56.8705,2754.0
2015-09-09 14:00:00,85.87,85.87,85.86,85.87,416.0,56.9434,56.9434,56.9368,56.9434,416.0
2015-09-09 14:30:00,85.97,86.05,85.96,86.02,1386.0,57.0097,57.0628,57.0031,57.0429,1386.0
2015-09-09 15:00:00,86.01,86.01,85.83,85.83,3616.0,57.0363,57.0363,56.9169,56.9169,3616.0
2015-09-09 15:30:00,85.85,85.86,85.81,85.81,2375.0,56.9302,56.9368,56.9036,56.9036,2375.0
2015-09-10 09:30:00,85.77,85.78,85.53,85.62,2765.0,56.8771,56.8837,56.718,56.7776,2765.0
2015-09-10 10:00:00,85.59,85.64,85.59,85.6,1953.0,56.7577,56.7909,56.7577,56.7644,1953.0
2015-09-10 10:30:00,85.57,85.74,85.57,85.65,19563.0,56.7445,56.8572,56.7445,56.7975,19563.0
2015-09-10 11:00:00,85.74,85.75,85.69,85.75,1747.0,56.8572,56.8638,56.8241,56.8638,1747.0
2015-09-10 11:30:00,85.74,85.75,85.68,85.75,1000.0,56.8572,56.8638,56.8174,56.8638,1000.0
2015-09-10 12:00:00,85.69,85.69,85.6,85.68,708.0,56.8241,56.8241,56.7644,56.8174,708.0
2015-09-10 12:30:00,85.64,85.64,85.63,85.63,795.0,56.7909,56.7909,56.7843,56.7843,795.0
2015-09-10 13:00:00,85.56,85.9,85.55,85.72,12783.0,56.7379,56.9633,56.7312,56.844,12783.0
2015-09-10 13:30:00,85.68,85.69,85.5,85.62,2794.0,56.8174,56.8241,56.6981,56.7776,2794.0
2015-09-10 14:00:00,85.5,85.62,85.46,85.55,2966.0,56.6981,56.7776,56.6715,56.7312,2966.0
2015-09-10 14:30:00,85.55,85.55,85.55,85.55,200.0,56.7312,56.7312,56.7312,56.7312,200.0
2015-09-10 15:00:00,85.48,85.51,85.48,85.5,276.0,56.6848,56.7047,56.6848,56.6981,276.0
2015-09-10 15:30:00,85.59,85.62,85.52,85.62,2747.0,56.7577,56.7776,56.7113,56.7776,2747.0
2015-09-11 09:30:00,85.98,86.03,85.75,86.02,17030.0,57.0164,57.0495,56.8638,57.0429,17030.0
2015-09-11 10:00:00,86.1,86.14,86.08,86.13,10176.0,57.0959,57.1225,57.0827,57.1158,10176.0
2015-09-11 10:30:00,86.15,86.17,86.13,86.16,7049.0,57.1291,57.1424,57.1158,57.1357,7049.0
2015-09-11 11:00:00,86.15,86.24,86.15,86.16,5069.0,57.1291,57.1888,57.1291,57.1357,5069.0
2015-09-11 11:30:00,86.15,86.15,86.1,86.1,9895.0,57.1291,57.1291,57.0959,57.0959,9895.0
2015-09-11 12:00:00,86.05,86.05,86.05,86.05,300.0,57.0628,57.0628,57.0628,57.0628,300.0
2015-09-11 12:30:00,85.96,86.02,85.94,85.94,2623.0,57.0031,57.0429,56.9898,56.9898,2623.0
2015-09-11 13:00:00,85.97,85.99,85.94,85.95,2978.0,57.0097,57.023,56.9898,56.9965,2978.0
2015-09-11 13:30:00,85.97,86.04,85.97,85.98,460.0,57.0097,57.0562,57.0097,57.0164,460.0
2015-09-11 14:00:00,86.0,86.01,86.0,86.01,335.0,57.0296,57.0363,57.0296,57.0363,335.0
2015-09-11 14:30:00,85.98,85.98,85.94,85.97,307.0,57.0164,57.0164,56.9898,57.0097,307.0
2015-09-11 15:00:00,86.0,86.01,85.94,85.97,2418.0,57.0296,57.0363,56.9898,57.0097,2418.0
2015-09-11 15:30:00,85.96,85.96,85.81,85.84,2268.0,57.0031,57.0031,56.9036,56.9235,2268.0
2015-09-14 09:30:00,86.07,86.19,86.02,86.08,4613.0,57.0761,57.1556,57.0429,57.0827,4613.0
2015-09-14 10:00:00,86.11,86.14,86.03,86.04,2525.0,57.1026,57.1225,57.0495,57.0562,2525.0
2015-09-14 10:30:00,86.03,86.03,85.96,85.97,642.0,57.0495,57.0495,57.0031,57.0097,642.0
2015-09-14 11:00:00,85.95,86.02,85.95,86.02,457.0,56.9965,57.0429,56.9965,57.0429,457.0
2015-09-14 11:30:00,85.86,85.86,85.86,85.86,100.0,56.9368,56.9368,56.9368,56.9368,100.0
2015-09-14 12:00:00,86.03,86.03,85.86,85.92,1105.0,57.0495,57.0495,56.9368,56.9766,1105.0
2015-09-14 12:30:00,85.94,85.98,85.94,85.98,600.0,56.9898,57.0164,56.9898,57.0164,600.0
2015-09-14 13:00:00,85.97,85.99,85.83,85.87,1822.0,57.0097,57.023,56.9169,56.9434,1822.0
2015-09-14 13:30:00,85.87,85.87,85.81,85.81,2000.0,56.9434,56.9434,56.9036,56.9036,2000.0
2015-09-14 14:00:00,85.76,85.77,85.68,85.7,3031.0,56.8705,56.8771,56.8174,56.8307,3031.0
2015-09-14 14:30:00,85.89,85.89,85.79,85.79,300.0,56.9567,56.9567,56.8904,56.8904,300.0
2015-09-14 15:00:00,85.92,85.93,85.78,85.9,1095.0,56.9766,56.9832,56.8837,56.9633,1095.0
2015-09-14 15:30:00,85.85,85.94,85.83,85.91,2540.0,56.9302,56.9898,56.9169,56.9699,2540.0
2015-09-15 09:30:00,85.58,85.61,85.5,85.5,2478.0,56.7511,56.771,56.6981,56.6981,2478.0
2015-09-15 10:00:00,85.44,85.44,85.36,85.4,1442.0,56.6583,56.6583,56.6052,56.6318,1442.0
2015-09-15 10:30:00,85.33,85.37,85.22,85.22,4176.0,56.5853,56.6119,56.5124,56.5124,4176.0
2015-09-15 11:00:00,85.18,85.38,85.18,85.38,1694.0,56.4859,56.6185,56.4859,56.6185,1694.0
2015-09-15 11:30:00,85.38,85.38,85.38,85.38,0.0,56.6185,56.6185,56.6185,56.6185,0.0
2015-09-15 12:00:00,85.32,85.37,85.32,85.32,7620.0,56.5787,56.6119,56.5787,56.5787,7620.0
2015-09-15 12:30:00,85.29,85.34,85.23,85.23,1670.0,56.5588,56.592,56.519,56.519,1670.0
2015-09-15 13:00:00,85.1,85.17,84.91,84.98,6276.0,56.4328,56.4792,56.3068,56.3532,6276.0
2015-09-15 13:30:00,85.03,85.06,84.97,84.98,526.0,56.3864,56.4063,56.3466,56.3532,526.0
2015-09-15 14:00:00,85.08,85.12,85.0,85.0,931.0,56.4195,56.4461,56.3665,56.3665,931.0
2015-09-15 14:30:00,84.98,84.98,84.94,84.94,800.0,56.3532,56.3532,56.3267,56.3267,800.0
2015-09-15 15:00:00,84.95,84.95,84.84,84.93,3301.0,56.3333,56.3333,56.2604,56.3201,3301.0
2015-09-15 15:30:00,84.97,84.99,84.9,84.9,2719.0,56.3466,56.3599,56.3002,56.3002,2719.0
2015-09-16 09:30:00,84.87,84.92,84.84,84.87,8947.0,56.2803,56.3134,56.2604,56.2803,8947.0
2015-09-16 10:00:00,84.9,85.0,84.82,85.0,2511.0,56.3002,56.3665,56.2471,56.3665,2511.0
2015-09-16 10:30:00,84.95,85.06,84.81,85.06,2657.0,56.3333,56.4063,56.2405,56.4063,2657.0
2015-09-16 11:00:00,85.06,85.06,84.82,84.95,906.0,56.4063,56.4063,56.2471,56.3333,906.0
2015-09-16 11:30:00,85.0,85.09,84.93,85.09,25907.0,56.3665,56.4262,56.3201,56.4262,25907.0
2015-09-16 12:00:00,85.05,85.05,84.98,84.98,1535.0,56.3997,56.3997,56.3532,56.3532,1535.0
2015-09-16 12:30:00,84.94,85.01,84.94,85.01,2100.0,56.3267,56.3731,56.3267,56.3731,2100.0
2015-09-16 13:00:00,84.95,85.02,84.94,85.02,28154.0,56.3333,56.3798,56.3267,56.3798,28154.0
2015-09-16 13:30:00,85.0,85.03,84.94,85.03,927.0,56.3665,56.3864,56.3267,56.3864,927.0
2015-09-16 14:00:00,84.89,84.93,84.89,84.89,1126.0,56.2936,56.3201,56.2936,56.2936,1126.0
2015-09-16 14:30:00,84.91,84.91,84.75,84.75,1450.0,56.3068,56.3068,56.2007,56.2007,1450.0
2015-09-16 15:00:00,84.88,84.88,84.77,84.77,576.0,56.2869,56.2869,56.214,56.214,576.0
2015-09-16 15:30:00,84.83,84.96,84.77,84.77,1780.0,56.2538,56.34,56.214,56.214,1780.0
2015-09-17 09:30:00,85.0,85.05,84.9,85.0,6538.0,56.3665,56.3997,56.3002,56.3665,6538.0
2015-09-17 10:00:00,85.12,85.12,85.0,85.0,1233.0,56.4461,56.4461,56.3665,56.3665,1233.0
2015-09-17 10:30:00,85.06,85.06,84.9,85.0,28753.0,56.4063,56.4063,56.3002,56.3665,28753.0
2015-09-17 11:00:00,84.95,84.99,84.95,84.99,1600.0,56.3333,56.3599,56.3333,56.3599,1600.0
2015-09-17 11:30:00,84.95,84.95,84.88,84.91,1611.0,56.3333,56.3333,56.2869,56.3068,1611.0
2015-09-17 12:00:00,84.91,84.92,84.9,84.92,624.0,56.3068,56.3134,56.3002,56.3134,624.0
2015-09-17 12:30:00,84.92,84.92,84.92,84.92,100.0,56.3134,56.3134,56.3134,56.3134,100.0
2015-09-17 13:00:00,84.91,85.08,84.89,85.08,33574.0,56.3068,56.4195,56.2936,56.4195,33574.0
2015-09-17 13:30:00,85.11,85.14,85.02,85.05,17976.0,56.4394,56.4593,56.3798,56.3997,17976.0
2015-09-17 14:00:00,85.16,85.44,85.16,85.29,1339.0,56.4726,56.6583,56.4726,56.5588,1339.0
2015-09-17 14:30:00,85.41,85.68,85.37,85.51,5174.0,56.6384,56.8174,56.6119,56.7047,5174.0
2015-09-17 15:00:00,85.53,85.63,85.4,85.6,2808.0,56.718,56.7843,56.6318,56.7644,2808.0
2015-09-17 15:30:00,85.71,85.72,85.65,85.7,4316.0,56.8373,56.844,56.7975,56.8307,4316.0
2015-09-18 09:30:00,85.96,86.11,85.94,86.11,7179.0,57.0031,57.1026,56.9898,57.1026,7179.0
2015-09-18 10:00:00,86.04,86.08,86.0,86.0,1039.0,57.0562,57.0827,57.0296,57.0296,1039.0
2015-09-18 10:30:00,85.93,86.02,85.89,85.97,10521.0,56.9832,57.0429,56.9567,57.0097,10521.0
2015-09-18 11:00:00,85.98,86.06,85.96,86.06,651.0,57.0164,57.0694,57.0031,57.0694,651.0
2015-09-18 11:30:00,86.03,86.03,85.99,86.0,1150.0,57.0495,57.0495,57.023,57.0296,1150.0
2015-09-18 12:00:00,86.09,86.18,86.09,86.11,400.0,57.0893,57.149,57.0893,57.1026,400.0
2015-09-18 12:30:00,86.19,86.19,86.09,86.1,540.0,57.1556,57.1556,57.0893,57.0959,540.0
2015-09-18 13:00:00,86.1,86.22,85.95,86.22,2898.0,57.0959,57.1755,56.9965,57.1755,2898.0
2015-09-18 13:30:00,86.25,86.25,86.1,86.23,1592.0,57.1954,57.1954,57.0959,57.1822,1592.0
2015-09-18 14:00:00,86.22,86.34,86.1,86.3,2313.0,57.1755,57.2551,57.0959,57.2286,2313.0
2015-09-18 14:30:00,86.32,86.32,86.3,86.3,421.0,57.2418,57.2418,57.2286,57.2286,421.0
2015-09-18 15:00:00,86.36,86.43,86.26,86.4,11671.0,57.2684,57.3148,57.202,57.2949,11671.0
2015-09-18 15:30:00,86.29,86.35,86.22,86.26,28505.0,57.2219,57.2617,57.1755,57.202,28505.0
2015-09-21 09:30:00,85.89,85.98,85.89,85.98,4624.0,56.9567,57.0164,56.9567,57.0164,4624.0
2015-09-21 10:00:00,85.91,85.93,85.86,85.88,3601.0,56.9699,56.9832,56.9368,56.9501,3601.0
2015-09-21 10:30:00,85.79,85.84,85.75,85.76,31072.0,56.8904,56.9235,56.8638,56.8705,31072.0
2015-09-21 11:00:00,85.66,85.7,85.66,85.69,907.0,56.8042,56.8307,56.8042,56.8241,907.0
2015-09-21 11:30:00,85.71,85.71,85.71,85.71,200.0,56.8373,56.8373,56.8373,56.8373,200.0
2015-09-21 12:00:00,85.65,85.65,85.55,85.56,400.0,56.7975,56.7975,56.7312,56.7379,400.0
2015-09-21 12:30:00,85.55,85.55,85.55,85.55,300.0,56.7312,56.7312,56.7312,56.7312,300.0
2015-09-21 13:00:00,85.44,85.54,85.43,85.43,2452.0,56.6583,56.7246,56.6516,56.6516,2452.0
2015-09-21 13:30:00,85.46,85.48,85.35,85.39,4398.0,56.6715,56.6848,56.5986,56.6251,4398.0
2015-09-21 14:00:00,85.41,85.5,85.36,85.5,2235.0,56.6384,56.6981,56.6052,56.6981,2235.0
2015-09-21 14:30:00,85.36,85.36,85.25,85.25,3072.0,56.6052,56.6052,56.5323,56.5323,3072.0
2015-09-21 15:00:00,85.31,85.47,85.31,85.36,2858.0,56.5721,56.6782,56.5721,56.6052,2858.0
2015-09-21 15:30:00,85.49,85.57,85.4,85.47,3850.0,56.6914,56.7445,56.6318,56.6782,3850.0
2015-09-22 09:30:00,86.0,86.1,85.87,86.0,5192.0,57.0296,57.0959,56.9434,57.0296,5192.0
2015-09-22 10:00:00,86.0,86.1,85.99,86.1,3965.0,57.0296,57.0959,57.023,57.0959,3965.0
2015-09-22 10:30:00,86.1,86.22,86.1,86.16,9900.0,57.0959,57.1755,57.0959,57.1357,9900.0
2015-09-22 11:00:00,86.16,86.22,86.15,86.18,715.0,57.1357,57.1755,57.1291,57.149,715.0
2015-09-22 11:30:00,86.25,86.26,86.15,86.23,4170.0,57.1954,57.202,57.1291,57.1822,4170.0
2015-09-22 12:00:00,86.23,86.27,86.2,86.27,1100.0,57.1822,57.2087,57.1623,57.2087,1100.0
2015-09-22 12:30:00,86.31,86.35,86.3,86.35,1473.0,57.2352,57.2617,57.2286,57.2617,1473.0
2015-09-22 13:00:00,86.31,86.45,86.31,86.45,4489.0,57.2352,57.328,57.2352,57.328,4489.0
2015-09-22 13:30:00,86.4,86.45,86.33,86.45,3715.0,57.2949,57.328,57.2485,57.328,3715.0
2015-09-22 14:00:00,86.31,86.43,86.3,86.4,999.0,57.2352,57.3148,57.2286,57.2949,999.0
2015-09-22 14:30:00,86.3,86.32,86.29,86.29,4000.0,57.2286,57.2418,57.2219,57.2219,4000.0
2015-09-22 15:00:00,86.3,86.31,86.22,86.22,1350.0,57.2286,57.2352,57.1755,57.1755,1350.0
2015-09-22 15:30:00,86.22,86.22,86.17,86.21,755.0,57.1755,57.1755,57.1424,57.1689,755.0
2015-09-23 09:30:00,86.01,86.18,85.91,86.02,7615.0,57.0363,57.149,56.9699,57.0429,7615.0
2015-09-23 10:00:00,85.97,85.99,85.82,85.82,4299.0,57.0097,57.023,56.9103,56.9103,4299.0
2015-09-23 10:30:00,85.85,85.98,85.79,85.97,753.0,56.9302,57.0164,56.8904,57.0097,753.0
2015-09-23 11:00:00,86.02,86.02,86.02,86.02,100.0,57.0429,57.0429,57.0429,57.0429,100.0
2015-09-23 11:30:00,86.1,86.19,86.1,86.19,1065.0,57.0959,57.1556,57.0959,57.1556,1065.0
2015-09-23 12:00:00,86.14,86.16,86.1,86.1,1000.0,57.1225,57.1357,57.0959,57.0959,1000.0
2015-09-23 12:30:00,86.12,86.14,86.11,86.14,690.0,57.1092,57.1225,57.1026,57.1225,690.0
2015-09-23 13:00:00,86.2,86.2,86.2,86.2,100.0,57.1623,57.1623,57.1623,57.1623,100.0
2015-09-23 13:30:00,86.24,86.24,86.17,86.17,42281.0,57.1888,57.1888,57.1424,57.1424,42281.0
2015-09-23 14:00:00,86.17,86.24,86.17,86.18,25729.0,57.1424,57.1888,57.1424,57.149,25729.0
2015-09-23 14:30:00,86.2,86.27,86.18,86.2,31051.0,57.1623,57.2087,57.149,57.1623,31051.0
2015-09-23 15:00:00,86.16,86.16,86.16,86.16,150.0,57.1357,57.1357,57.1357,57.1357,150.0
2015-09-23 15:30:00,86.17,86.2,86.14,86.14,603.0,57.1424,57.1623,57.1225,57.1225,603.0
2015-09-24 09:30:00,86.71,86.86,86.5,86.86,11998.0,57.5005,57.5999,57.3612,57.5999,11998.0
2015-09-24 10:00:00,86.81,86.81,86.6,86.6,615.0,57.5668,57.5668,57.4275,57.4275,615.0
2015-09-24 10:30:00,86.6,86.76,86.6,86.7,6554.0,57.4275,57.5336,57.4275,57.4938,6554.0
2015-09-24 11:00:00,86.64,86.7,86.61,86.7,3894.0,57.454,57.4938,57.4341,57.4938,3894.0
2015-09-24 11:30:00,86.57,86.57,86.53,86.53,1000.0,57.4076,57.4076,57.3811,57.3811,1000.0
2015-09-24 12:00:00,86.48,86.61,86.48,86.61,2400.0,57.3479,57.4341,57.3479,57.4341,2400.0
2015-09-24 12:30:00,86.47,86.63,86.47,86.63,3540.0,57.3413,57.4474,57.3413,57.4474,3540.0
2015-09-24 13:00:00,86.63,86.63,86.63,86.63,0.0,57.4474,57.4474,57.4474,57.4474,0.0
2015-09-24 13:30:00,86.63,86.63,86.63,86.63,0.0,57.4474,57.4474,57.4474,57.4474,0.0
2015-09-24 14:00:00,86.67,86.67,86.66,86.67,883.0,57.4739,57.4739,57.4673,57.4739,883.0
2015-09-24 14:30:00,86.63,86.63,86.47,86.49,1714.0,57.4474,57.4474,57.3413,57.3546,1714.0
2015-09-24 15:00:00,86.4,86.47,86.4,86.46,392.0,57.2949,57.3413,57.2949,57.3347,392.0
2015-09-24 15:30:00,86.32,86.38,86.32,86.38,1205.0,57.2418,57.2816,57.2418,57.2816,1205.0
2015-09-25 09:30:00,85.99,86.05,85.79,85.85,6352.0,57.023,57.0628,56.8904,56.9302,6352.0
2015-09-25 10:00:00,85.87,85.94,85.79,85.79,1467.0,56.9434,56.9898,56.8904,56.8904,1467.0
2015-09-25 10:30:00,85.87,85.87,85.7,85.74,11105.0,56.9434,56.9434,56.8307,56.8572,11105.0
2015-09-25 11:00:00,85.56,85.75,85.56,85.65,1950.0,56.7379,56.8638,56.7379,56.7975,1950.0
2015-09-25 11:30:00,85.6,85.6,85.6,85.6,100.0,56.7644,56.7644,56.7644,56.7644,100.0
2015-09-25 12:00:00,85.67,85.7,85.67,85.7,731.0,56.8108,56.8307,56.8108,56.8307,731.0
2015-09-25 12:30:00,85.71,85.72,85.7,85.72,1375.0,56.8373,56.844,56.8307,56.844,1375.0
2015-09-25 13:00:00,85.7,85.73,85.68,85.73,600.0,56.8307,56.8506,56.8174,56.8506,600.0
2015-09-25 13:30:00,85.8,85.8,85.74,85.75,2400.0,56.897,56.897,56.8572,56.8638,2400.0
2015-09-25 14:00:00,85.79,85.82,85.78,85.8,13887.0,56.8904,56.9103,56.8837,56.897,13887.0
2015-09-25 14:30:00,85.76,85.77,85.76,85.76,508.0,56.8705,56.8771,56.8705,56.8705,508.0
2015-09-25 15:00:00,85.81,85.81,85.77,85.8,7882.0,56.9036,56.9036,56.8771,56.897,7882.0
2015-09-25 15:30:00,85.8,85.83,85.76,85.76,1524.0,56.897,56.9169,56.8705,56.8705,1524.0
2015-09-28 09:30:00,85.97,86.0,85.82,85.99,3724.0,57.0097,57.0296,56.9103,57.023,3724.0
2015-09-28 10:00:00,86.01,86.2,85.94,86.06,2265.0,57.0363,57.1623,56.9898,57.0694,2265.0
2015-09-28 10:30:00,85.93,86.18,85.93,86.1,1952.0,56.9832,57.149,56.9832,57.0959,1952.0
2015-09-28 11:00:00,86.0,86.21,86.0,86.08,5862.0,57.0296,57.1689,57.0296,57.0827,5862.0
2015-09-28 11:30:00,86.1,86.21,86.08,86.17,1916.0,57.0959,57.1689,57.0827,57.1424,1916.0
2015-09-28 12:00:00,86.28,86.29,86.28,86.28,176.0,57.2153,57.2219,57.2153,57.2153,176.0
2015-09-28 12:30:00,86.35,86.36,86.17,86.21,1636.0,57.2617,57.2684,57.1424,57.1689,1636.0
2015-09-28 13:00:00,86.21,86.21,86.21,86.21,0.0,57.1689,57.1689,57.1689,57.1689,0.0
2015-09-28 13:30:00,86.19,86.21,86.15,86.15,1830.0,57.1556,57.1689,57.1291,57.1291,1830.0
2015-09-28 14:00:00,86.18,86.27,86.15,86.27,482755.0,57.149,57.2087,57.1291,57.2087,482755.0
2015-09-28 14:30:00,86.34,86.42,86.2,86.24,36413.0,57.2551,57.3081,57.1623,57.1888,36413.0
2015-09-28 15:00:00,86.25,86.29,86.11,86.12,16247.0,57.1954,57.2219,57.1026,57.1092,16247.0
2015-09-28 15:30:00,86.12,86.12,86.01,86.02,15354.0,57.1092,57.1092,57.0363,57.0429,15354.0
2015-09-29 09:30:00,85.93,86.48,85.85,86.14,7792.0,56.9832,57.3479,56.9302,57.1225,7792.0
2015-09-29 10:00:00,86.01,86.01,86.0,86.01,465.0,57.0363,57.0363,57.0296,57.0363,465.0
2015-09-29 10:30:00,85.96,85.96,85.91,85.92,5976.0,57.0031,57.0031,56.9699,56.9766,5976.0
2015-09-29 11:00:00,85.92,86.02,85.91,85.98,2675.0,56.9766,57.0429,56.9699,57.0164,2675.0
2015-09-29 11:30:00,86.07,86.17,85.99,86.0,3191.0,57.0761,57.1424,57.023,57.0296,3191.0
2015-09-29 12:00:00,86.15,86.27,86.15,86.26,6436.0,57.1291,57.2087,57.1291,57.202,6436.0
2015-09-29 12:30:00,86.26,86.48,86.26,86.37,16669.0,57.202,57.3479,57.202,57.275,16669.0
2015-09-29 13:00:00,86.28,86.29,86.22,86.22,1567.0,57.2153,57.2219,57.1755,57.1755,1567.0
2015-09-29 13:30:00,86.37,86.38,86.13,86.25,80324.0,57.275,57.2816,57.1158,57.1954,80324.0
2015-09-29 14:00:00,86.15,86.39,86.15,86.22,4065.0,57.1291,57.2883,57.1291,57.1755,4065.0
2015-09-29 14:30:00,86.37,86.37,86.19,86.19,500.0,57.275,57.275,57.1556,57.1556,500.0
2015-09-29 15:00:00,86.19,86.19,86.17,86.17,200.0,57.1556,57.1556,57.1424,57.1424,200.0
2015-09-29 15:30:00,86.23,86.32,86.16,86.18,4196.0,57.1822,57.2418,57.1357,57.149,4196.0
2015-09-30 09:30:00,86.26,86.27,86.0,86.08,15146.0,57.202,57.2087,57.0296,57.0827,15146.0
2015-09-30 10:00:00,86.0,86.01,85.9,86.0,1401.0,57.0296,57.0363,56.9633,57.0296,1401.0
2015-09-30 10:30:00,85.99,86.04,85.93,85.99,1813.0,57.023,57.0562,56.9832,57.023,1813.0
2015-09-30 11:00:00,85.88,86.06,85.88,86.01,1722.0,56.9501,57.0694,56.9501,57.0363,1722.0
2015-09-30 11:30:00,86.1,86.1,85.96,86.04,2084.0,57.0959,57.0959,57.0031,57.0562,2084.0
2015-09-30 12:00:00,86.09,86.1,86.0,86.0,1906.0,57.0893,57.0959,57.0296,57.0296,1906.0
2015-09-30 12:30:00,86.01,86.09,86.0,86.0,1703.0,57.0363,57.0893,57.0296,57.0296,1703.0
2015-09-30 13:00:00,86.09,86.1,85.94,85.95,1371.0,57.0893,57.0959,56.9898,56.9965,1371.0
2015-09-30 13:30:00,86.06,86.06,85.87,85.87,3134.0,57.0694,57.0694,56.9434,56.9434,3134.0
2015-09-30 14:00:00,85.97,85.97,85.88,85.9,2826.0,57.0097,57.0097,56.9501,56.9633,2826.0
2015-09-30 14:30:00,85.91,86.0,85.9,85.92,13890.0,56.9699,57.0296,56.9633,56.9766,13890.0
2015-09-30 15:00:00,85.91,86.02,85.91,86.0,1385.0,56.9699,57.0429,56.9699,57.0296,1385.0
2015-09-30 15:30:00,86.0,86.08,85.91,86.05,90152.0,57.0296,57.0827,56.9699,57.0628,90152.0
2015-10-01 09:30:00,85.94,86.04,85.74,86.04,2278.0,57.2094,57.276,57.0763,57.276,2278.0
2015-10-01 10:00:00,85.92,85.92,85.78,85.83,4441.0,57.1961,57.1961,57.1029,57.1362,4441.0
2015-10-01 10:30:00,85.92,85.92,85.81,85.82,1846.0,57.1961,57.1961,57.1229,57.1295,1846.0
2015-10-01 11:00:00,85.92,86.05,85.91,85.98,20399.0,57.1961,57.2826,57.1894,57.236,20399.0
2015-10-01 11:30:00,86.03,86.13,85.95,86.03,16603.0,57.2693,57.3359,57.2161,57.2693,16603.0
2015-10-01 12:00:00,86.11,86.15,85.99,86.0,3840.0,57.3226,57.3492,57.2427,57.2494,3840.0
2015-10-01 12:30:00,86.01,86.01,85.87,85.95,9722.0,57.256,57.256,57.1628,57.2161,9722.0
2015-10-01 13:00:00,85.92,85.93,85.79,85.83,3676.0,57.1961,57.2028,57.1096,57.1362,3676.0
2015-10-01 13:30:00,85.81,85.81,85.78,85.81,1417.0,57.1229,57.1229,57.1029,57.1229,1417.0
2015-10-01 14:00:00,85.82,85.85,85.75,85.75,1060.0,57.1295,57.1495,57.0829,57.0829,1060.0
2015-10-01 14:30:00,85.81,85.82,85.75,85.75,3475.0,57.1229,57.1295,57.0829,57.0829,3475.0
2015-10-01 15:00:00,85.84,85.99,85.75,85.75,14609.0,57.1428,57.2427,57.0829,57.0829,14609.0
2015-10-01 15:30:00,85.75,85.87,85.75,85.75,4581.0,57.0829,57.1628,57.0829,57.0829,4581.0
2015-10-02 09:30:00,86.5,86.75,86.39,86.7,7406.0,57.5822,57.7486,57.509,57.7153,7406.0
2015-10-02 10:00:00,86.7,86.75,86.65,86.73,10851.0,57.7153,57.7486,57.6821,57.7353,10851.0
2015-10-02 10:30:00,86.64,86.64,86.64,86.64,100.0,57.6754,57.6754,57.6754,57.6754,100.0
2015-10-02 11:00:00,86.61,86.61,86.34,86.45,2061.0,57.6554,57.6554,57.4757,57.5489,2061.0
2015-10-02 11:30:00,86.42,86.46,86.38,86.46,883.0,57.5289,57.5556,57.5023,57.5556,883.0
2015-10-02 12:00:00,86.42,86.43,86.36,86.38,322.0,57.5289,57.5356,57.489,57.5023,322.0
2015-10-02 12:30:00,86.4,86.4,86.4,86.4,500.0,57.5156,57.5156,57.5156,57.5156,500.0
2015-10-02 13:00:00,86.46,86.46,86.3,86.38,2355.0,57.5556,57.5556,57.4491,57.5023,2355.0
2015-10-02 13:30:00,86.31,86.31,86.26,86.26,691.0,57.4557,57.4557,57.4224,57.4224,691.0
2015-10-02 14:00:00,86.07,86.17,86.04,86.04,2762.0,57.296,57.3625,57.276,57.276,2762.0
2015-10-02 14:30:00,86.05,86.05,86.04,86.05,124.0,57.2826,57.2826,57.276,57.2826,124.0
2015-10-02 15:00:00,86.07,86.17,86.07,86.16,6056.0,57.296,57.3625,57.296,57.3559,6056.0
2015-10-02 15:30:00,86.21,86.3,86.11,86.3,5100.0,57.3892,57.4491,57.3226,57.4491,5100.0
2015-10-05 09:30:00,86.04,86.04,85.81,85.92,5746.0,57.276,57.276,57.1229,57.1961,5746.0
2015-10-05 10:00:00,85.9,85.9,85.9,85.9,100.0,57.1828,57.1828,57.1828,57.1828,100.0
2015-10-05 10:30:00,86.01,86.01,86.0,86.01,289.0,57.256,57.256,57.2494,57.256,289.0
2015-10-05 11:00:00,85.89,85.94,85.83,85.94,3116.0,57.1761,57.2094,57.1362,57.2094,3116.0
2015-10-05 11:30:00,85.95,86.02,85.9,86.02,106684.0,57.2161,57.2627,57.1828,57.2627,106684.0
2015-10-05 12:00:00,85.98,85.98,85.82,85.92,15600.0,57.236,57.236,57.1295,57.1961,15600.0
2015-10-05 12:30:00,85.85,85.92,85.7,85.92,16100.0,57.1495,57.1961,57.0497,57.1961,16100.0
2015-10-05 13:00:00,85.9,86.11,85.87,86.11,40100.0,57.1828,57.3226,57.1628,57.3226,40100.0
2015-10-05 13:30:00,85.97,85.98,85.84,85.93,29546.0,57.2294,57.236,57.1428,57.2028,29546.0
2015-10-05 14:00:00,85.94,85.97,85.76,85.76,18979.0,57.2094,57.2294,57.0896,57.0896,18979.0
2015-10-05 14:30:00,85.76,85.9,85.76,85.89,33461.0,57.0896,57.1828,57.0896,57.1761,33461.0
2015-10-05 15:00:00,85.71,85.75,85.53,85.54,4988.0,57.0563,57.0829,56.9365,56.9431,4988.0
2015-10-05 15:30:00,85.55,85.81,85.55,85.81,3901.0,56.9498,57.1229,56.9498,57.1229,3901.0
2015-10-06 09:30:00,85.6,85.76,85.6,85.76,9919.0,56.9831,57.0896,56.9831,57.0896,9919.0
2015-10-06 10:00:00,85.75,85.91,85.6,85.91,4212.0,57.0829,57.1894,56.9831,57.1894,4212.0
2015-10-06 10:30:00,85.93,85.95,85.9,85.95,1619.0,57.2028,57.2161,57.1828,57.2161,1619.0
2015-10-06 11:00:00,86.02,86.03,85.88,86.0,3254.0,57.2627,57.2693,57.1695,57.2494,3254.0
2015-10-06 11:30:00,85.87,85.93,85.81,85.85,15137.0,57.1628,57.2028,57.1229,57.1495,15137.0
2015-10-06 12:00:00,85.91,86.02,85.74,85.86,82496.0,57.1894,57.2627,57.0763,57.1562,82496.0
2015-10-06 12:30:00,85.85,85.98,85.83,85.83,36252.0,57.1495,57.236,57.1362,57.1362,36252.0
2015-10-06 13:00:00,85.83,85.88,85.8,85.81,3232.0,57.1362,57.1695,57.1162,57.1229,3232.0
2015-10-06 13:30:00,85.86,85.95,85.83,85.94,4473.0,57.1562,57.2161,57.1362,57.2094,4473.0
2015-10-06 14:00:00,85.9,85.94,85.75,85.94,1648.0,57.1828,57.2094,57.0829,57.2094,1648.0
2015-10-06 14:30:00,85.93,85.94,85.79,85.94,7195.0,57.2028,57.2094,57.1096,57.2094,7195.0
2015-10-06 15:00:00,85.95,86.14,85.87,86.14,21703.0,57.2161,57.3426,57.1628,57.3426,21703.0
2015-10-06 15:30:00,86.0,86.14,85.98,86.06,8315.0,57.2494,57.3426,57.236,57.2893,8315.0
2015-10-07 09:30:00,86.06,86.11,86.0,86.0,4947.0,57.2893,57.3226,57.2494,57.2494,4947.0
2015-10-07 10:00:00,85.97,86.06,85.89,86.04,6920.0,57.2294,57.2893,57.1761,57.276,6920.0
2015-10-07 10:30:00,86.09,86.21,86.09,86.09,850.0,57.3093,57.3892,57.3093,57.3093,850.0
2015-10-07 11:00:00,86.09,86.09,86.09,86.09,0.0,57.3093,57.3093,57.3093,57.3093,0.0
2015-10-07 11:30:00,86.26,86.26,86.25,86.25,598.0,57.4224,57.4224,57.4158,57.4158,598.0
2015-10-07 12:00:00,86.26,86.27,86.13,86.13,492.0,57.4224,57.4291,57.3359,57.3359,492.0
2015-10-07 12:30:00,86.13,86.13,86.13,86.13,0.0,57.3359,57.3359,57.3359,57.3359,0.0
2015-10-07 13:00:00,86.18,86.44,86.18,86.44,5555.0,57.3692,57.5423,57.3692,57.5423,5555.0
2015-10-07 13:30:00,86.41,86.41,86.28,86.28,1300.0,57.5223,57.5223,57.4358,57.4358,1300.0
2015-10-07 14:00:00,86.33,86.33,86.12,86.22,8151.0,57.469,57.469,57.3292,57.3958,8151.0
2015-10-07 14:30:00,86.34,86.39,86.2,86.37,4620.0,57.4757,57.509,57.3825,57.4957,4620.0
2015-10-07 15:00:00,86.38,86.38,86.36,86.37,400.0,57.5023,57.5023,57.489,57.4957,400.0
2015-10-07 15:30:00,86.34,86.5,86.25,86.39,7207.0,57.4757,57.5822,57.4158,57.509,7207.0
2015-10-08 09:30:00,86.52,86.52,86.16,86.39,6439.0,57.5955,57.5955,57.3559,57.509,6439.0
2015-10-08 10:00:00,86.6,86.6,86.37,86.5,1357.0,57.6488,57.6488,57.4957,57.5822,1357.0
2015-10-08 10:30:00,86.45,86.45,86.31,86.4,1640.0,57.5489,57.5489,57.4557,57.5156,1640.0
2015-10-08 11:00:00,86.46,86.46,86.22,86.22,1100.0,57.5556,57.5556,57.3958,57.3958,1100.0
2015-10-08 11:30:00,86.33,86.44,86.31,86.38,738.0,57.469,57.5423,57.4557,57.5023,738.0
2015-10-08 12:00:00,86.19,86.27,86.19,86.25,2373.0,57.3758,57.4291,57.3758,57.4158,2373.0
2015-10-08 12:30:00,86.27,86.27,86.18,86.19,332.0,57.4291,57.4291,57.3692,57.3758,332.0
2015-10-08 13:00:00,86.27,86.27,86.25,86.25,315.0,57.4291,57.4291,57.4158,57.4158,315.0
2015-10-08 13:30:00,86.08,86.15,85.92,85.95,1063.0,57.3026,57.3492,57.1961,57.2161,1063.0
2015-10-08 14:00:00,86.13,86.3,86.13,86.26,1135.0,57.3359,57.4491,57.3359,57.4224,1135.0
2015-10-08 14:30:00,86.21,86.22,85.9,85.9,3700.0,57.3892,57.3958,57.1828,57.1828,3700.0
2015-10-08 15:00:00,85.8,85.9,85.76,85.89,1674.0,57.1162,57.1828,57.0896,57.1761,1674.0
2015-10-08 15:30:00,85.8,85.89,85.69,85.87,5135.0,57.1162,57.1761,57.043,57.1628,5135.0
2015-10-09 09:30:00,86.03,86.03,85.86,85.87,4089.0,57.2693,57.2693,57.1562,57.1628,4089.0
2015-10-09 10:00:00,85.9,86.24,85.9,86.21,2540.0,57.1828,57.4091,57.1828,57.3892,2540.0
2015-10-09 10:30:00,86.07,86.1,85.92,86.1,1000.0,57.296,57.3159,57.1961,57.3159,1000.0
2015-10-09 11:00:00,86.14,86.15,86.0,86.11,18087.0,57.3426,57.3492,57.2494,57.3226,18087.0
2015-10-09 11:30:00,86.0,86.07,85.98,86.0,1924.0,57.2494,57.296,57.236,57.2494,1924.0
2015-10-09 12:00:00,85.97,86.0,85.97,86.0,529.0,57.2294,57.2494,57.2294,57.2494,529.0
2015-10-09 12:30:00,85.94,86.0,85.86,85.87,3251.0,57.2094,57.2494,57.1562,57.1628,3251.0
2015-10-09 13:00:00,85.99,86.01,85.93,85.99,1670.0,57.2427,57.256,57.2028,57.2427,1670.0
2015-10-09 13:30:00,86.08,86.1,86.03,86.1,706.0,57.3026,57.3159,57.2693,57.3159,706.0
2015-10-09 14:00:00,86.1,86.12,86.01,86.02,2675.0,57.3159,57.3292,57.256,57.2627,2675.0
2015-10-09 14:30:00,86.09,86.12,86.09,86.12,437.0,57.3093,57.3292,57.3093,57.3292,437.0
2015-10-09 15:00:00,86.11,86.11,85.94,85.98,3042.0,57.3226,57.3226,57.2094,57.236,3042.0
2015-10-09 15:30:00,85.99,86.04,85.97,86.03,2859.0,57.2427,57.276,57.2294,57.2693,2859.0
2015-10-12 09:30:00,86.35,86.35,86.32,86.32,1454.0,57.4824,57.4824,57.4624,57.4624,1454.0
2015-10-12 10:00:00,86.35,86.44,86.22,86.44,4248.0,57.4824,57.5423,57.3958,57.5423,4248.0
2015-10-12 10:30:00,86.29,86.3,86.29,86.29,2985.0,57.4424,57.4491,57.4424,57.4424,2985.0
2015-10-12 11:00:00,86.45,86.45,86.26,86.29,47556.0,57.5489,57.5489,57.4224,57.4424,47556.0
2015-10-12 11:30:00,86.31,86.44,86.29,86.3,5344.0,57.4557,57.5423,57.4424,57.4491,5344.0
2015-10-12 12:00:00,86.3,86.38,86.29,86.38,9850.0,57.4491,57.5023,57.4424,57.5023,9850.0
2015-10-12 12:30:00,86.3,86.44,86.25,86.25,467.0,57.4491,57.5423,57.4158,57.4158,467.0
2015-10-12 13:00:00,86.22,86.46,86.2,86.21,1791.0,57.3958,57.5556,57.3825,57.3892,1791.0
2015-10-12 13:30:00,86.22,86.23,86.22,86.22,129.0,57.3958,57.4025,57.3958,57.3958,129.0
2015-10-12 14:00:00,86.21,86.34,86.16,86.16,3009.0,57.3892,57.4757,57.3559,57.3559,3009.0
2015-10-12 14:30:00,86.33,86.33,86.13,86.24,1184.0,57.469,57.469,57.3359,57.4091,1184.0
2015-10-12 15:00:00,86.22,86.31,86.22,86.31,2840.0,57.3958,57.4557,57.3958,57.4557,2840.0
2015-10-12 15:30:00,86.18,86.38,86.18,86.38,7629.0,57.3692,57.5023,57.3692,57.5023,7629.0
2015-10-13 09:30:00,86.45,86.45,86.23,86.24,1679.0,57.5489,57.5489,57.4025,57.4091,1679.0
2015-10-13 10:00:00,86.02,86.14,86.02,86.14,1761.0,57.2627,57.3426,57.2627,57.3426,1761.0
2015-10-13 10:30:00,86.14,86.27,86.12,86.22,27934.0,57.3426,57.4291,57.3292,57.3958,27934.0
2015-10-13 11:00:00,86.17,86.26,86.12,86.26,1310.0,57.3625,57.4224,57.3292,57.4224,1310.0
2015-10-13 11:30:00,86.23,86.23,86.08,86.18,800.0,57.4025,57.4025,57.3026,57.3692,800.0
2015-10-13 12:00:00,86.08,86.2,86.08,86.09,2272.0,57.3026,57.3825,57.3026,57.3093,2272.0
2015-10-13 12:30:00,86.06,86.15,86.05,86.05,1480.0,57.2893,57.3492,57.2826,57.2826,1480.0
2015-10-13 13:00:00,86.05,86.15,86.05,86.09,1798.0,57.2826,57.3492,57.2826,57.3093,1798.0
2015-10-13 13:30:00,86.06,86.1,86.04,86.1,1310.0,57.2893,57.3159,57.276,57.3159,1310.0
2015-10-13 14:00:00,86.1,86.24,86.02,86.02,2879.0,57.3159,57.4091,57.2627,57.2627,2879.0
2015-10-13 14:30:00,86.05,86.15,86.05,86.06,4159.0,57.2826,57.3492,57.2826,57.2893,4159.0
2015-10-13 15:00:00,86.02,86.2,86.02,86.04,2714.0,57.2627,57.3825,57.2627,57.276,2714.0
2015-10-13 15:30:00,86.21,86.21,86.04,86.07,12149.0,57.3892,57.3892,57.276,57.296,12149.0
2015-10-14 09:30:00,86.37,86.44,86.27,86.3,15740.0,57.4957,57.5423,57.4291,57.4491,15740.0
2015-10-14 10:00:00,86.3,86.45,86.23,86.45,4149.0,57.4491,57.5489,57.4025,57.5489,4149.0
2015-10-14 10:30:00,86.52,86.53,86.35,86.52,1763.0,57.5955,57.6022,57.4824,57.5955,1763.0
2015-10-14 11:00:00,86.65,86.65,86.43,86.43,1513.0,57.6821,57.6821,57.5356,57.5356,1513.0
2015-10-14 11:30:00,86.45,86.62,86.45,86.46,9676.0,57.5489,57.6621,57.5489,57.5556,9676.0
2015-10-14 12:00:00,86.46,86.6,86.46,86.51,1009.0,57.5556,57.6488,57.5556,57.5889,1009.0
2015-10-14 12:30:00,86.51,86.57,86.46,86.52,1908.0,57.5889,57.6288,57.5556,57.5955,1908.0
2015-10-14 13:00:00,86.52,86.58,86.48,86.54,10795.0,57.5955,57.6355,57.5689,57.6088,10795.0
2015-10-14 13:30:00,86.58,86.58,86.45,86.56,2559.0,57.6355,57.6355,57.5489,57.6221,2559.0
2015-10-14 14:00:00,86.56,86.73,86.46,86.73,33133.0,57.6221,57.7353,57.5556,57.7353,33133.0
2015-10-14 14:30:00,86.72,86.72,86.62,86.66,2228.0,57.7287,57.7287,57.6621,57.6887,2228.0
2015-10-14 15:00:00,86.63,86.73,86.55,86.66,13954.0,57.6687,57.7353,57.6155,57.6887,13954.0
2015-10-14 15:30:00,86.64,86.64,86.46,86.58,10689.0,57.6754,57.6754,57.5556,57.6355,10689.0
2015-10-15 09:30:00,86.68,86.76,86.52,86.52,23567.0,57.702,57.7553,57.5955,57.5955,23567.0
2015-10-15 10:00:00,86.55,86.62,86.55,86.62,300.0,57.6155,57.6621,57.6155,57.6621,300.0
2015-10-15 10:30:00,86.53,86.53,86.47,86.5,797.0,57.6022,57.6022,57.5622,57.5822,797.0
2015-10-15 11:00:00,86.42,86.42,86.41,86.42,771.0,57.5289,57.5289,57.5223,57.5289,771.0
2015-10-15 11:30:00,86.52,86.53,86.47,86.47,263.0,57.5955,57.6022,57.5622,57.5622,263.0
2015-10-15 12:00:00,86.58,86.64,86.42,86.64,1355.0,57.6355,57.6754,57.5289,57.6754,1355.0
2015-10-15 12:30:00,86.47,86.48,86.47,86.47,133.0,57.5622,57.5689,57.5622,57.5622,133.0
2015-10-15 13:00:00,86.43,86.59,86.31,86.31,10164.0,57.5356,57.6421,57.4557,57.4557,10164.0
2015-10-15 13:30:00,86.4,86.53,86.31,86.41,4020.0,57.5156,57.6022,57.4557,57.5223,4020.0
2015-10-15 14:00:00,86.28,86.28,86.2,86.2,1125.0,57.4358,57.4358,57.3825,57.3825,1125.0
2015-10-15 14:30:00,86.2,86.2,86.2,86.2,0.0,57.3825,57.3825,57.3825,57.3825,0.0
2015-10-15 15:00:00,86.35,86.38,86.32,86.38,1428.0,57.4824,57.5023,57.4624,57.5023,1428.0
2015-10-15 15:30:00,86.39,86.46,86.31,86.46,40075.0,57.509,57.5556,57.4557,57.5556,40075.0
2015-10-16 09:30:00,86.75,86.78,86.67,86.7,22043.0,57.7486,57.7686,57.6954,57.7153,22043.0
2015-10-16 10:00:00,86.67,86.75,86.56,86.75,3845.0,57.6954,57.7486,57.6221,57.7486,3845.0
2015-10-16 10:30:00,86.69,86.77,86.63,86.68,20518.0,57.7087,57.7619,57.6687,57.702,20518.0
2015-10-16 11:00:00,86.68,86.69,86.59,86.59,1100.0,57.702,57.7087,57.6421,57.6421,1100.0
2015-10-16 11:30:00,86.56,86.61,86.52,86.52,1440.0,57.6221,57.6554,57.5955,57.5955,1440.0
2015-10-16 12:00:00,86.68,86.68,86.68,86.68,100.0,57.702,57.702,57.702,57.702,100.0
2015-10-16 12:30:00,86.7,86.71,86.6,86.71,2411.0,57.7153,57.722,57.6488,57.722,2411.0
2015-10-16 13:00:00,86.66,86.86,86.65,86.69,12526.0,57.6887,57.8219,57.6821,57.7087,12526.0
2015-10-16 13:30:00,86.69,86.69,86.69,86.69,0.0,57.7087,57.7087,57.7087,57.7087,0.0
2015-10-16 14:00:00,86.66,86.67,86.63,86.63,1619.0,57.6887,57.6954,57.6687,57.6687,1619.0
2015-10-16 14:30:00,86.65,86.65,86.54,86.6,2149.0,57.6821,57.6821,57.6088,57.6488,2149.0
2015-10-16 15:00:00,86.58,86.58,86.53,86.58,810.0,57.6355,57.6355,57.6022,57.6355,810.0
2015-10-16 15:30:00,86.59,86.61,86.55,86.6,15161.0,57.6421,57.6554,57.6155,57.6488,15161.0
2015-10-19 09:30:00,86.57,86.64,86.51,86.51,15676.0,57.6288,57.6754,57.5889,57.5889,15676.0
2015-10-19 10:00:00,86.41,86.54,86.35,86.36,1248.0,57.5223,57.6088,57.4824,57.489,1248.0
2015-10-19 10:30:00,86.42,86.45,86.42,86.43,838.0,57.5289,57.5489,57.5289,57.5356,838.0
2015-10-19 11:00:00,86.29,86.42,86.29,86.4,558.0,57.4424,57.5289,57.4424,57.5156,558.0
2015-10-19 11:30:00,86.2,86.43,86.18,86.29,294789.0,57.3825,57.5356,57.3692,57.4424,294789.0
2015-10-19 12:00:00,86.29,86.42,86.18,86.42,2228.0,57.4424,57.5289,57.3692,57.5289,2228.0
2015-10-19 12:30:00,86.18,86.44,86.18,86.42,13543.0,57.3692,57.5423,57.3692,57.5289,13543.0
2015-10-19 13:00:00,86.42,86.51,86.42,86.51,1134.0,57.5289,57.5889,57.5289,57.5889,1134.0
2015-10-19 13:30:00,86.51,86.6,86.51,86.6,8400.0,57.5889,57.6488,57.5889,57.6488,8400.0
2015-10-19 14:00:00,86.57,86.6,86.5,86.56,1391.0,57.6288,57.6488,57.5822,57.6221,1391.0
2015-10-19 14:30:00,86.6,86.65,86.53,86.53,4827.0,57.6488,57.6821,57.6022,57.6022,4827.0
2015-10-19 15:00:00,86.63,86.63,86.48,86.51,1696.0,57.6687,57.6687,57.5689,57.5889,1696.0
2015-10-19 15:30:00,86.52,86.59,86.48,86.48,1315.0,57.5955,57.6421,57.5689,57.5689,1315.0
2015-10-20 09:30:00,86.28,86.28,86.1,86.23,5701.0,57.4358,57.4358,57.3159,57.4025,5701.0
2015-10-20 10:00:00,86.1,86.28,86.1,86.28,1424.0,57.3159,57.4358,57.3159,57.4358,1424.0
2015-10-20 10:30:00,86.26,86.27,86.11,86.12,1418.0,57.4224,57.4291,57.3226,57.3292,1418.0
2015-10-20 11:00:00,86.17,86.2,86.09,86.2,16689.0,57.3625,57.3825,57.3093,57.3825,16689.0
2015-10-20 11:30:00,86.18,86.2,86.18,86.2,362.0,57.3692,57.3825,57.3692,57.3825,362.0
2015-10-20 12:00:00,86.2,86.21,86.2,86.2,300.0,57.3825,57.3892,57.3825,57.3825,300.0
2015-10-20 12:30:00,86.1,86.21,86.1,86.2,23525.0,57.3159,57.3892,57.3159,57.3825,23525.0
2015-10-20 13:00:00,86.19,86.2,86.18,86.2,2546.0,57.3758,57.3825,57.3692,57.3825,2546.0
2015-10-20 13:30:00,86.17,86.22,86.13,86.14,3413.0,57.3625,57.3958,57.3359,57.3426,3413.0
2015-10-20 14:00:00,86.19,86.2,86.19,86.19,3116.0,57.3758,57.3825,57.3758,57.3758,3116.0
2015-10-20 14:30:00,86.16,86.18,86.15,86.18,458.0,57.3559,57.3692,57.3492,57.3692,458.0
2015-10-20 15:00:00,86.18,86.19,86.13,86.13,3160.0,57.3692,57.3758,57.3359,57.3359,3160.0
2015-10-20 15:30:00,86.16,86.25,86.14,86.14,972.0,57.3559,57.4158,57.3426,57.3426,972.0
2015-10-21 09:30:00,86.73,86.81,86.62,86.79,11536.0,57.7353,57.7886,57.6621,57.7753,11536.0
2015-10-21 10:00:00,86.76,86.9,86.76,86.8,1833.0,57.7553,57.8485,57.7553,57.7819,1833.0
2015-10-21 10:30:00,86.89,86.97,86.68,86.91,24044.0,57.8418,57.8951,57.702,57.8551,24044.0
2015-10-21 11:00:00,86.82,87.0,86.82,86.95,3792.0,57.7952,57.915,57.7952,57.8818,3792.0
2015-10-21 11:30:00,86.94,87.07,86.89,87.05,6285.0,57.8751,57.9616,57.8418,57.9483,6285.0
2015-10-21 12:00:00,87.06,87.19,87.06,87.19,2394.0,57.955,58.0415,57.955,58.0415,2394.0
2015-10-21 12:30:00,87.19,87.19,87.04,87.07,3522.0,58.0415,58.0415,57.9417,57.9616,3522.0
2015-10-21 13:00:00,87.08,87.16,87.05,87.13,6445.0,57.9683,58.0216,57.9483,58.0016,6445.0
2015-10-21 13:30:00,87.13,87.15,86.94,87.15,3929.0,58.0016,58.0149,57.8751,58.0149,3929.0
2015-10-21 14:00:00,87.15,87.15,87.1,87.13,5300.0,58.0149,58.0149,57.9816,58.0016,5300.0
2015-10-21 14:30:00,87.13,87.14,87.03,87.03,4651.0,58.0016,58.0082,57.935,57.935,4651.0
2015-10-21 15:00:00,87.04,87.12,87.03,87.11,538.0,57.9417,57.9949,57.935,57.9883,538.0
2015-10-21 15:30:00,87.11,87.14,87.0,87.07,7539.0,57.9883,58.0082,57.915,57.9616,7539.0
2015-10-22 09:30:00,87.2,87.2,87.07,87.07,2233.0,58.0482,58.0482,57.9616,57.9616,2233.0
2015-10-22 10:00:00,86.98,87.18,86.98,87.18,1405.0,57.9017,58.0349,57.9017,58.0349,1405.0
2015-10-22 10:30:00,87.18,87.32,87.06,87.12,14216.0,58.0349,58.1281,57.955,57.9949,14216.0
2015-10-22 11:00:00,87.13,87.21,87.07,87.13,9787.0,58.0016,58.0548,57.9616,58.0016,9787.0
2015-10-22 11:30:00,87.2,87.2,86.95,87.09,7543.0,58.0482,58.0482,57.8818,57.975,7543.0
2015-10-22 12:00:00,87.11,87.18,87.03,87.18,16866.0,57.9883,58.0349,57.935,58.0349,16866.0
2015-10-22 12:30:00,87.16,87.32,87.16,87.31,777.0,58.0216,58.1281,58.0216,58.1214,777.0
2015-10-22 13:00:00,87.32,87.53,87.2,87.51,11173.0,58.1281,58.2679,58.0482,58.2546,11173.0
2015-10-22 13:30:00,87.49,87.52,87.47,87.52,5739.0,58.2412,58.2612,58.2279,58.2612,5739.0
2015-10-22 14:00:00,87.53,87.62,87.52,87.59,2218.0,58.2679,58.3278,58.2612,58.3078,2218.0
2015-10-22 14:30:00,87.56,87.56,87.51,87.51,1200.0,58.2878,58.2878,58.2546,58.2546,1200.0
2015-10-22 15:00:00,87.4,87.4,87.33,87.33,3682.0,58.1813,58.1813,58.1347,58.1347,3682.0
2015-10-22 15:30:00,87.36,87.39,87.22,87.39,1630.0,58.1547,58.1747,58.0615,58.1747,1630.0
2015-10-23 09:30:00,87.07,87.28,87.06,87.1,8338.0,57.9616,58.1014,57.955,57.9816,8338.0
2015-10-23 10:00:00,87.22,87.28,87.11,87.27,5492.0,58.0615,58.1014,57.9883,58.0948,5492.0
2015-10-23 10:30:00,87.21,87.29,87.15,87.16,1269.0,58.0548,58.1081,58.0149,58.0216,1269.0
2015-10-23 11:00:00,87.22,87.28,87.14,87.14,1128.0,58.0615,58.1014,58.0082,58.0082,1128.0
2015-10-23 11:30:00,87.15,87.23,87.15,87.17,2576.0,58.0149,58.0682,58.0149,58.0282,2576.0
2015-10-23 12:00:00,87.15,87.3,87.13,87.25,1901.0,58.0149,58.1148,58.0016,58.0815,1901.0
2015-10-23 12:30:00,87.2,87.36,87.18,87.25,15491.0,58.0482,58.1547,58.0349,58.0815,15491.0
2015-10-23 13:00:00,87.24,87.34,87.18,87.19,2425.0,58.0748,58.1414,58.0349,58.0415,2425.0
2015-10-23 13:30:00,87.33,87.34,87.18,87.25,1455.0,58.1347,58.1414,58.0349,58.0815,1455.0
2015-10-23 14:00:00,87.2,87.33,87.2,87.33,708.0,58.0482,58.1347,58.0482,58.1347,708.0
2015-10-23 14:30:00,87.33,87.34,87.27,87.28,350.0,58.1347,58.1414,58.0948,58.1014,350.0
2015-10-23 15:00:00,87.31,87.33,87.2,87.28,5479.0,58.1214,58.1347,58.0482,58.1014,5479.0
2015-10-23 15:30:00,87.34,87.34,87.15,87.18,108365.0,58.1414,58.1414,58.0149,58.0349,108365.0
2015-10-26 09:30:00,87.42,87.55,87.42,87.51,3501.0,58.1946,58.2812,58.1946,58.2546,3501.0
2015-10-26 10:00:00,87.44,87.59,87.44,87.59,9042.0,58.208,58.3078,58.208,58.3078,9042.0
2015-10-26 10:30:00,87.56,87.57,87.36,87.36,3621.0,58.2878,58.2945,58.1547,58.1547,3621.0
2015-10-26 11:00:00,87.41,87.55,87.4,87.52,2163.0,58.188,58.2812,58.1813,58.2612,2163.0
2015-10-26 11:30:00,87.54,87.54,87.5,87.5,6793.0,58.2745,58.2745,58.2479,58.2479,6793.0
2015-10-26 12:00:00,87.5,87.53,87.47,87.48,3444.0,58.2479,58.2679,58.2279,58.2346,3444.0
2015-10-26 12:30:00,87.46,87.53,87.37,87.43,22939.0,58.2213,58.2679,58.1614,58.2013,22939.0
2015-10-26 13:00:00,87.4,87.49,87.35,87.49,11957.0,58.1813,58.2412,58.148,58.2412,11957.0
2015-10-26 13:30:00,87.47,87.5,87.47,87.49,744.0,58.2279,58.2479,58.2279,58.2412,744.0
2015-10-26 14:00:00,87.45,87.55,87.44,87.44,849.0,58.2146,58.2812,58.208,58.208,849.0
2015-10-26 14:30:00,87.45,87.46,87.42,87.42,5440.0,58.2146,58.2213,58.1946,58.1946,5440.0
2015-10-26 15:00:00,87.42,87.42,87.42,87.42,0.0,58.1946,58.1946,58.1946,58.1946,0.0
2015-10-26 15:30:00,87.53,87.53,87.44,87.47,5400.0,58.2679,58.2679,58.208,58.2279,5400.0
2015-10-27 09:30:00,87.96,87.96,87.64,87.64,7468.0,58.5541,58.5541,58.3411,58.3411,7468.0
2015-10-27 10:00:00,87.73,87.87,87.73,87.81,9034.0,58.401,58.4942,58.401,58.4543,9034.0
2015-10-27 10:30:00,87.84,87.86,87.71,87.86,8442.0,58.4742,58.4875,58.3877,58.4875,8442.0
2015-10-27 11:00:00,87.79,87.8,87.71,87.76,585.0,58.4409,58.4476,58.3877,58.421,585.0
2015-10-27 11:30:00,87.79,87.8,87.74,87.77,5855.0,58.4409,58.4476,58.4077,58.4276,5855.0
2015-10-27 12:00:00,87.84,87.84,87.73,87.83,15188.0,58.4742,58.4742,58.401,58.4676,15188.0
2015-10-27 12:30:00,87.77,87.84,87.75,87.84,1212.0,58.4276,58.4742,58.4143,58.4742,1212.0
2015-10-27 13:00:00,87.71,87.8,87.71,87.76,1315.0,58.3877,58.4476,58.3877,58.421,1315.0
2015-10-27 13:30:00,87.71,87.79,87.7,87.77,1624.0,58.3877,58.4409,58.381,58.4276,1624.0
2015-10-27 14:00:00,87.71,87.76,87.55,87.69,2579.0,58.3877,58.421,58.2812,58.3744,2579.0
2015-10-27 14:30:00,87.71,87.71,87.52,87.66,2580.0,58.3877,58.3877,58.2612,58.3544,2580.0
2015-10-27 15:00:00,87.65,87.65,87.64,87.65,103.0,58.3477,58.3477,58.3411,58.3477,103.0
2015-10-27 15:30:00,87.55,87.58,87.51,87.56,2086.0,58.2812,58.3011,58.2546,58.2878,2086.0
2015-10-28 09:30:00,87.38,87.42,87.22,87.27,7169.0,58.168,58.1946,58.0615,58.0948,7169.0
2015-10-28 10:00:00,87.31,87.4,87.2,87.36,27439.0,58.1214,58.1813,58.0482,58.1547,27439.0
2015-10-28 10:30:00,87.31,87.31,87.04,87.05,2138.0,58.1214,58.1214,57.9417,57.9483,2138.0
2015-10-28 11:00:00,87.12,87.29,87.12,87.24,3715.0,57.9949,58.1081,57.9949,58.0748,3715.0
2015-10-28 11:30:00,87.24,87.29,87.16,87.25,4288.0,58.0748,58.1081,58.0216,58.0815,4288.0
2015-10-28 12:00:00,87.2,87.34,87.2,87.34,496.0,58.0482,58.1414,58.0482,58.1414,496.0
2015-10-28 12:30:00,87.16,87.24,87.1,87.24,21466.0,58.0216,58.0748,57.9816,58.0748,21466.0
2015-10-28 13:00:00,87.14,87.29,87.1,87.1,3217.0,58.0082,58.1081,57.9816,57.9816,3217.0
2015-10-28 13:30:00,87.1,87.25,87.01,87.25,1500.0,57.9816,58.0815,57.9217,58.0815,1500.0
2015-10-28 14:00:00,87.43,87.43,87.08,87.24,1829.0,58.2013,58.2013,57.9683,58.0748,1829.0
2015-10-28 14:30:00,87.24,87.24,87.15,87.23,2915.0,58.0748,58.0748,58.0149,58.0682,2915.0
2015-10-28 15:00:00,87.23,87.3,87.18,87.29,27902.0,58.0682,58.1148,58.0349,58.1081,27902.0
2015-10-28 15:30:00,87.28,87.29,87.17,87.27,17014.0,58.1014,58.1081,58.0282,58.0948,17014.0
2015-10-29 09:30:00,86.83,86.88,86.76,86.8,4921.0,57.8019,57.8352,57.7553,57.7819,4921.0
2015-10-29 10:00:00,86.8,86.81,86.49,86.49,7837.0,57.7819,57.7886,57.5755,57.5755,7837.0
2015-10-29 10:30:00,86.44,86.56,86.44,86.55,1051.0,57.5423,57.6221,57.5423,57.6155,1051.0
2015-10-29 11:00:00,86.55,86.55,86.55,86.55,0.0,57.6155,57.6155,57.6155,57.6155,0.0
2015-10-29 11:30:00,86.45,86.5,86.45,86.49,649.0,57.5489,57.5822,57.5489,57.5755,649.0
2015-10-29 12:00:00,86.46,86.52,86.45,86.52,2199.0,57.5556,57.5955,57.5489,57.5955,2199.0
2015-10-29 12:30:00,86.47,86.56,86.44,86.56,2025.0,57.5622,57.6221,57.5423,57.6221,2025.0
2015-10-29 13:00:00,86.54,86.54,86.4,86.44,3271.0,57.6088,57.6088,57.5156,57.5423,3271.0
2015-10-29 13:30:00,86.44,86.49,86.4,86.42,5064.0,57.5423,57.5755,57.5156,57.5289,5064.0
2015-10-29 14:00:00,86.36,86.38,86.23,86.36,3294.0,57.489,57.5023,57.4025,57.489,3294.0
2015-10-29 14:30:00,86.35,86.39,86.24,86.28,50591.0,57.4824,57.509,57.4091,57.4358,50591.0
2015-10-29 15:00:00,86.25,86.27,86.24,86.27,375.0,57.4158,57.4291,57.4091,57.4291,375.0
2015-10-29 15:30:00,86.27,86.34,86.18,86.27,11148.0,57.4291,57.4757,57.3692,57.4291,11148.0
2015-10-30 09:30:00,86.65,86.65,86.51,86.53,4395.0,57.6821,57.6821,57.5889,57.6022,4395.0
2015-10-30 10:00:00,86.55,86.62,86.49,86.5,34916.0,57.6155,57.6621,57.5755,57.5822,34916.0
2015-10-30 10:30:00,86.41,86.46,86.37,86.46,700.0,57.5223,57.5556,57.4957,57.5556,700.0
2015-10-30 11:00:00,86.44,86.44,86.37,86.38,1314.0,57.5423,57.5423,57.4957,57.5023,1314.0
2015-10-30 11:30:00,86.31,86.42,86.31,86.4,1030.0,57.4557,57.5289,57.4557,57.5156,1030.0
2015-10-30 12:00:00,86.33,86.46,86.3,86.46,1394.0,57.469,57.5556,57.4491,57.5556,1394.0
2015-10-30 12:30:00,86.46,86.5,86.42,86.48,14784.0,57.5556,57.5822,57.5289,57.5689,14784.0
2015-10-30 13:00:00,86.44,86.54,86.43,86.54,1240.0,57.5423,57.6088,57.5356,57.6088,1240.0
2015-10-30 13:30:00,86.51,86.58,86.48,86.54,14784.0,57.5889,57.6355,57.5689,57.6088,14784.0
2015-10-30 14:00:00,86.59,86.59,86.42,86.48,30859.0,57.6421,57.6421,57.5289,57.5689,30859.0
2015-10-30 14:30:00,86.48,86.51,86.4,86.51,831.0,57.5689,57.5889,57.5156,57.5889,831.0
2015-10-30 15:00:00,86.45,86.54,86.45,86.5,1655.0,57.5489,57.6088,57.5489,57.5822,1655.0
2015-10-30 15:30:00,86.47,86.56,86.44,86.46,3944.0,57.5622,57.6221,57.5423,57.5556,3944.0
2015-11-02 09:30:00,85.99,86.04,85.85,85.96,19593.0,57.4593,57.4927,57.3658,57.4393,19593.0
2015-11-02 10:00:00,85.87,85.87,85.69,85.69,26572.0,57.3791,57.3791,57.2588,57.2588,26572.0
2015-11-02 10:30:00,85.71,85.73,85.63,85.65,37438.0,57.2722,57.2856,57.2187,57.2321,37438.0
2015-11-02 11:00:00,85.67,85.77,85.57,85.69,19629.0,57.2455,57.3123,57.1787,57.2588,19629.0
2015-11-02 11:30:00,85.68,85.74,85.68,85.71,4705.0,57.2522,57.2923,57.2522,57.2722,4705.0
2015-11-02 12:00:00,85.73,85.78,85.68,85.78,6516.0,57.2856,57.319,57.2522,57.319,6516.0
2015-11-02 12:30:00,85.7,85.82,85.68,85.69,836.0,57.2655,57.3457,57.2522,57.2588,836.0
2015-11-02 13:00:00,85.7,85.77,85.69,85.7,1789.0,57.2655,57.3123,57.2588,57.2655,1789.0
2015-11-02 13:30:00,85.79,85.96,85.71,85.95,7773.0,57.3257,57.4393,57.2722,57.4326,7773.0
2015-11-02 14:00:00,85.79,85.9,85.76,85.77,3600.0,57.3257,57.3992,57.3056,57.3123,3600.0
2015-11-02 14:30:00,85.94,85.94,85.7,85.85,24366.0,57.4259,57.4259,57.2655,57.3658,24366.0
2015-11-02 15:00:00,85.7,85.81,85.68,85.76,4236.0,57.2655,57.339,57.2522,57.3056,4236.0
2015-11-02 15:30:00,85.81,85.87,85.75,85.85,3341.0,57.339,57.3791,57.2989,57.3658,3341.0
2015-11-03 09:30:00,85.77,85.88,85.7,85.79,4453.0,57.3123,57.3858,57.2655,57.3257,4453.0
2015-11-03 10:00:00,85.75,85.81,85.68,85.71,2970.0,57.2989,57.339,57.2522,57.2722,2970.0
2015-11-03 10:30:00,85.7,85.71,85.68,85.68,4850.0,57.2655,57.2722,57.2522,57.2522,4850.0
2015-11-03 11:00:00,85.63,85.68,85.63,85.65,1584.0,57.2187,57.2522,57.2187,57.2321,1584.0
2015-11-03 11:30:00,85.65,85.65,85.52,85.53,9407.0,57.2321,57.2321,57.1452,57.1519,9407.0
2015-11-03 12:00:00,85.55,85.65,85.54,85.54,3044.0,57.1653,57.2321,57.1586,57.1586,3044.0
2015-11-03 12:30:00,85.54,85.58,85.44,85.52,18058.0,57.1586,57.1853,57.0918,57.1452,18058.0
2015-11-03 13:00:00,85.5,85.52,85.33,85.41,5226.0,57.1319,57.1452,57.0183,57.0717,5226.0
2015-11-03 13:30:00,85.41,85.52,85.41,85.45,3124.0,57.0717,57.1452,57.0717,57.0985,3124.0
2015-11-03 14:00:00,85.47,85.49,85.35,85.47,4900.0,57.1118,57.1252,57.0316,57.1118,4900.0
2015-11-03 14:30:00,85.44,85.6,85.41,85.49,4523.0,57.0918,57.1987,57.0717,57.1252,4523.0
2015-11-03 15:00:00,85.49,85.57,85.46,85.57,6182.0,57.1252,57.1787,57.1052,57.1787,6182.0
2015-11-03 15:30:00,85.58,85.6,85.44,85.55,13086.0,57.1853,57.1987,57.0918,57.1653,13086.0
2015-11-04 09:30:00,85.62,85.8,85.61,85.79,6187.0,57.2121,57.3323,57.2054,57.3257,6187.0
2015-11-04 10:00:00,85.63,85.89,85.6,85.8,1215.0,57.2187,57.3925,57.1987,57.3323,1215.0
2015-11-04 10:30:00,85.81,85.88,85.76,85.81,7396.0,57.339,57.3858,57.3056,57.339,7396.0
2015-11-04 11:00:00,85.84,85.84,85.59,85.67,2127.0,57.3591,57.3591,57.192,57.2455,2127.0
2015-11-04 11:30:00,85.58,85.59,85.58,85.58,100.0,57.1853,57.192,57.1853,57.1853,100.0
2015-11-04 12:00:00,85.64,85.64,85.63,85.64,111.0,57.2254,57.2254,57.2187,57.2254,111.0
2015-11-04 12:30:00,85.59,85.67,85.58,85.65,3042.0,57.192,57.2455,57.1853,57.2321,3042.0
2015-11-04 13:00:00,85.58,85.59,85.57,85.58,533.0,57.1853,57.192,57.1787,57.1853,533.0
2015-11-04 13:30:00,85.56,85.6,85.55,85.55,2241.0,57.172,57.1987,57.1653,57.1653,2241.0
2015-11-04 14:00:00,85.62,85.67,85.6,85.67,5603.0,57.2121,57.2455,57.1987,57.2455,5603.0
2015-11-04 14:30:00,85.6,85.63,85.57,85.63,1000.0,57.1987,57.2187,57.1787,57.2187,1000.0
2015-11-04 15:00:00,85.63,85.64,85.63,85.63,225.0,57.2187,57.2254,57.2187,57.2187,225.0
2015-11-04 15:30:00,85.75,85.75,85.66,85.66,767.0,57.2989,57.2989,57.2388,57.2388,767.0
2015-11-05 09:30:00,85.62,85.7,85.59,85.6,1893.0,57.2121,57.2655,57.192,57.1987,1893.0
2015-11-05 10:00:00,85.51,85.6,85.5,85.57,2640.0,57.1386,57.1987,57.1319,57.1787,2640.0
2015-11-05 10:30:00,85.55,85.58,85.45,85.55,7391.0,57.1653,57.1853,57.0985,57.1653,7391.0
2015-11-05 11:00:00,85.51,85.51,85.36,85.36,13198.0,57.1386,57.1386,57.0383,57.0383,13198.0
2015-11-05 11:30:00,85.48,85.5,85.33,85.41,2743.0,57.1185,57.1319,57.0183,57.0717,2743.0
2015-11-05 12:00:00,85.43,85.5,85.33,85.4,984.0,57.0851,57.1319,57.0183,57.0651,984.0
2015-11-05 12:30:00,85.47,85.47,85.33,85.33,800.0,57.1118,57.1118,57.0183,57.0183,800.0
2015-11-05 13:00:00,85.42,85.46,85.41,85.46,383.0,57.0784,57.1052,57.0717,57.1052,383.0
2015-11-05 13:30:00,85.34,85.46,85.34,85.34,784.0,57.025,57.1052,57.025,57.025,784.0
2015-11-05 14:00:00,85.35,85.55,85.35,85.55,2558.0,57.0316,57.1653,57.0316,57.1653,2558.0
2015-11-05 14:30:00,85.43,85.55,85.42,85.55,1341.0,57.0851,57.1653,57.0784,57.1653,1341.0
2015-11-05 15:00:00,85.41,85.48,85.41,85.47,1206.0,57.0717,57.1185,57.0717,57.1118,1206.0
2015-11-05 15:30:00,85.49,85.6,85.48,85.54,18860.0,57.1252,57.1987,57.1185,57.1586,18860.0
2015-11-06 09:30:00,85.18,85.21,85.05,85.09,7681.0,56.9181,56.9381,56.8312,56.8579,7681.0
2015-11-06 10:00:00,85.1,85.13,84.86,84.88,16716.0,56.8646,56.8846,56.7042,56.7176,16716.0
2015-11-06 10:30:00,84.85,84.85,84.8,84.85,873.0,56.6975,56.6975,56.6641,56.6975,873.0
2015-11-06 11:00:00,84.81,84.84,84.62,84.8,15140.0,56.6708,56.6909,56.5439,56.6641,15140.0
2015-11-06 11:30:00,84.83,84.83,84.75,84.75,3527.0,56.6842,56.6842,56.6307,56.6307,3527.0
2015-11-06 12:00:00,84.81,84.89,84.76,84.83,3471.0,56.6708,56.7243,56.6374,56.6842,3471.0
2015-11-06 12:30:00,84.8,84.81,84.8,84.81,400.0,56.6641,56.6708,56.6641,56.6708,400.0
2015-11-06 13:00:00,84.81,84.84,84.74,84.74,2757.0,56.6708,56.6909,56.624,56.624,2757.0
2015-11-06 13:30:00,84.88,84.88,84.66,84.75,2402.0,56.7176,56.7176,56.5706,56.6307,2402.0
2015-11-06 14:00:00,84.83,84.85,84.73,84.73,940.0,56.6842,56.6975,56.6174,56.6174,940.0
2015-11-06 14:30:00,84.82,84.87,84.77,84.81,37611.0,56.6775,56.7109,56.6441,56.6708,37611.0
2015-11-06 15:00:00,84.81,84.89,84.79,84.86,3087.0,56.6708,56.7243,56.6575,56.7042,3087.0
2015-11-06 15:30:00,84.86,84.89,84.83,84.83,1025.0,56.7042,56.7243,56.6842,56.6842,1025.0
2015-11-09 09:30:00,84.69,84.69,84.54,84.69,4289.0,56.5906,56.5906,56.4904,56.5906,4289.0
2015-11-09 10:00:00,84.67,84.7,84.64,84.66,1612.0,56.5773,56.5973,56.5572,56.5706,1612.0
2015-11-09 10:30:00,84.64,84.64,84.6,84.6,537.0,56.5572,56.5572,56.5305,56.5305,537.0
2015-11-09 11:00:00,84.6,84.66,84.58,84.58,1122.0,56.5305,56.5706,56.5171,56.5171,1122.0
2015-11-09 11:30:00,84.61,84.7,84.58,84.7,2483.0,56.5372,56.5973,56.5171,56.5973,2483.0
2015-11-09 12:00:00,84.79,84.79,84.78,84.79,1100.0,56.6575,56.6575,56.6508,56.6575,1100.0
2015-11-09 12:30:00,84.79,84.79,84.6,84.6,1575.0,56.6575,56.6575,56.5305,56.5305,1575.0
2015-11-09 13:00:00,84.61,84.69,84.58,84.62,4408.0,56.5372,56.5906,56.5171,56.5439,4408.0
2015-11-09 13:30:00,84.61,84.69,84.61,84.63,1285.0,56.5372,56.5906,56.5372,56.5505,1285.0
2015-11-09 14:00:00,84.68,84.8,84.65,84.66,6434.0,56.5839,56.6641,56.5639,56.5706,6434.0
2015-11-09 14:30:00,84.77,84.9,84.76,84.89,12712.0,56.6441,56.731,56.6374,56.7243,12712.0
2015-11-09 15:00:00,84.76,84.85,84.63,84.7,17874.0,56.6374,56.6975,56.5505,56.5973,17874.0
2015-11-09 15:30:00,84.71,84.71,84.5,84.59,4771.0,56.604,56.604,56.4637,56.5238,4771.0
2015-11-10 09:30:00,84.64,84.73,84.6,84.73,32092.0,56.5572,56.6174,56.5305,56.6174,32092.0
2015-11-10 10:00:00,84.77,84.77,84.65,84.66,8885.0,56.6441,56.6441,56.5639,56.5706,8885.0
2015-11-10 10:30:00,84.76,84.86,84.65,84.69,2083.0,56.6374,56.7042,56.5639,56.5906,2083.0
2015-11-10 11:00:00,84.83,84.92,84.76,84.85,1217.0,56.6842,56.7443,56.6374,56.6975,1217.0
2015-11-10 11:30:00,84.83,84.89,84.76,84.81,4028.0,56.6842,56.7243,56.6374,56.6708,4028.0
2015-11-10 12:00:00,84.83,84.89,84.82,84.87,1786.0,56.6842,56.7243,56.6775,56.7109,1786.0
2015-11-10 12:30:00,84.9,84.9,84.83,84.87,1843.0,56.731,56.731,56.6842,56.7109,1843.0
2015-11-10 13:00:00,84.92,84.92,84.91,84.92,312.0,56.7443,56.7443,56.7376,56.7443,312.0
2015-11-10 13:30:00,84.94,84.94,84.82,84.82,1293.0,56.7577,56.7577,56.6775,56.6775,1293.0
2015-11-10 14:00:00,84.91,84.91,84.9,84.91,945.0,56.7376,56.7376,56.731,56.7376,945.0
2015-11-10 14:30:00,84.91,84.93,84.88,84.92,1160.0,56.7376,56.751,56.7176,56.7443,1160.0
2015-11-10 15:00:00,84.91,84.92,84.66,84.83,2466.0,56.7376,56.7443,56.5706,56.6842,2466.0
2015-11-10 15:30:00,84.71,84.75,84.67,84.67,2669.0,56.604,56.6307,56.5773,56.5773,2669.0
2015-11-11 09:30:00,84.61,84.64,84.51,84.56,5178.0,56.5372,56.5572,56.4704,56.5038,5178.0
2015-11-11 10:00:00,84.54,84.57,84.49,84.56,14412.0,56.4904,56.5104,56.457,56.5038,14412.0
2015-11-11 10:30:00,84.49,84.52,84.47,84.48,525.0,56.457,56.477,56.4436,56.4503,525.0
2015-11-11 11:00:00,84.54,84.54,84.46,84.51,11275.0,56.4904,56.4904,56.4369,56.4704,11275.0
2015-11-11 11:30:00,84.45,84.54,84.45,84.48,1466.0,56.4303,56.4904,56.4303,56.4503,1466.0
2015-11-11 12:00:00,84.5,84.54,84.4,84.45,7264.0,56.4637,56.4904,56.3969,56.4303,7264.0
2015-11-11 12:30:00,84.5,84.5,84.42,84.42,6812.0,56.4637,56.4637,56.4102,56.4102,6812.0
2015-11-11 13:00:00,84.45,84.52,84.45,84.49,692.0,56.4303,56.477,56.4303,56.457,692.0
2015-11-11 13:30:00,84.51,84.52,84.42,84.44,5697.0,56.4704,56.477,56.4102,56.4236,5697.0
2015-11-11 14:00:00,84.47,84.47,84.43,84.43,446.0,56.4436,56.4436,56.4169,56.4169,446.0
2015-11-11 14:30:00,84.44,84.5,84.44,84.5,1090.0,56.4236,56.4637,56.4236,56.4637,1090.0
2015-11-11 15:00:00,84.5,84.5,84.5,84.5,950.0,56.4637,56.4637,56.4637,56.4637,950.0
2015-11-11 15:30:00,84.48,84.49,84.41,84.44,7542.0,56.4503,56.457,56.4035,56.4236,7542.0
2015-11-12 09:30:00,84.31,84.57,84.31,84.5,2628.0,56.3367,56.5104,56.3367,56.4637,2628.0
2015-11-12 10:00:00,84.6,84.64,84.55,84.63,12728.0,56.5305,56.5572,56.4971,56.5505,12728.0
2015-11-12 10:30:00,84.58,84.65,84.56,84.57,11699.0,56.5171,56.5639,56.5038,56.5104,11699.0
2015-11-12 11:00:00,84.56,84.61,84.56,84.59,1221.0,56.5038,56.5372,56.5038,56.5238,1221.0
2015-11-12 11:30:00,84.62,84.7,84.62,84.7,894.0,56.5439,56.5973,56.5439,56.5973,894.0
2015-11-12 12:00:00,84.75,84.75,84.73,84.73,2599.0,56.6307,56.6307,56.6174,56.6174,2599.0
2015-11-12 12:30:00,84.73,84.73,84.73,84.73,0.0,56.6174,56.6174,56.6174,56.6174,0.0
2015-11-12 13:00:00,84.75,84.75,84.75,84.75,461.0,56.6307,56.6307,56.6307,56.6307,461.0
2015-11-12 13:30:00,84.78,84.78,84.65,84.78,1868.0,56.6508,56.6508,56.5639,56.6508,1868.0
2015-11-12 14:00:00,84.77,84.77,84.61,84.61,2840.0,56.6441,56.6441,56.5372,56.5372,2840.0
2015-11-12 14:30:00,84.69,84.7,84.66,84.66,205.0,56.5906,56.5973,56.5706,56.5706,205.0
2015-11-12 15:00:00,84.65,84.65,84.65,84.65,300.0,56.5639,56.5639,56.5639,56.5639,300.0
2015-11-12 15:30:00,84.65,84.68,84.65,84.68,948.0,56.5639,56.5839,56.5639,56.5839,948.0
2015-11-13 09:30:00,84.86,84.86,84.72,84.73,2148.0,56.7042,56.7042,56.6107,56.6174,2148.0
2015-11-13 10:00:00,84.77,84.9,84.77,84.83,3421.0,56.6441,56.731,56.6441,56.6842,3421.0
2015-11-13 10:30:00,84.9,84.93,84.77,84.93,53877.0,56.731,56.751,56.6441,56.751,53877.0
2015-11-13 11:00:00,84.93,85.0,84.87,84.98,15300.0,56.751,56.7978,56.7109,56.7844,15300.0
2015-11-13 11:30:00,84.9,85.05,84.85,85.05,30653.0,56.731,56.8312,56.6975,56.8312,30653.0
2015-11-13 12:00:00,85.05,85.19,84.95,85.04,25653.0,56.8312,56.9247,56.7644,56.8245,25653.0
2015-11-13 12:30:00,84.98,85.04,84.86,84.89,2303.0,56.7844,56.8245,56.7042,56.7243,2303.0
2015-11-13 13:00:00,84.88,84.99,84.83,84.98,1667.0,56.7176,56.7911,56.6842,56.7844,1667.0
2015-11-13 13:30:00,85.06,85.06,84.81,85.0,1673.0,56.8379,56.8379,56.6708,56.7978,1673.0
2015-11-13 14:00:00,85.03,85.17,84.86,85.1,10732.0,56.8178,56.9114,56.7042,56.8646,10732.0
2015-11-13 14:30:00,85.09,85.19,84.94,85.14,68652.0,56.8579,56.9247,56.7577,56.8913,68652.0
2015-11-13 15:00:00,85.12,85.19,85.06,85.13,15003.0,56.878,56.9247,56.8379,56.8846,15003.0
2015-11-13 15:30:00,85.11,85.21,85.01,85.2,56037.0,56.8713,56.9381,56.8045,56.9314,56037.0
2015-11-16 09:30:00,85.13,85.19,85.13,85.16,4859.0,56.8846,56.9247,56.8846,56.9047,4859.0
2015-11-16 10:00:00,85.16,85.18,85.04,85.1,1759.0,56.9047,56.9181,56.8245,56.8646,1759.0
2015-11-16 10:30:00,85.11,85.15,85.04,85.04,14206.0,56.8713,56.898,56.8245,56.8245,14206.0
2015-11-16 11:00:00,85.02,85.16,85.02,85.16,1141.0,56.8111,56.9047,56.8111,56.9047,1141.0
2015-11-16 11:30:00,85.12,85.27,85.12,85.23,2319.0,56.878,56.9782,56.878,56.9515,2319.0
2015-11-16 12:00:00,85.22,85.27,85.22,85.27,200.0,56.9448,56.9782,56.9448,56.9782,200.0
2015-11-16 12:30:00,85.2,85.25,85.16,85.25,29906.0,56.9314,56.9648,56.9047,56.9648,29906.0
2015-11-16 13:00:00,85.2,85.24,85.16,85.2,26491.0,56.9314,56.9581,56.9047,56.9314,26491.0
2015-11-16 13:30:00,85.16,85.19,84.76,84.8,458957.0,56.9047,56.9247,56.6374,56.6641,458957.0
2015-11-16 14:00:00,84.76,84.87,84.75,84.8,18788.0,56.6374,56.7109,56.6307,56.6641,18788.0
2015-11-16 14:30:00,84.84,84.85,84.78,84.78,1235.0,56.6909,56.6975,56.6508,56.6508,1235.0
2015-11-16 15:00:00,84.78,84.84,84.78,84.84,400.0,56.6508,56.6909,56.6508,56.6909,400.0
2015-11-16 15:30:00,84.87,84.9,84.87,84.88,1264.0,56.7109,56.731,56.7109,56.7176,1264.0
2015-11-17 09:30:00,84.67,84.8,84.66,84.76,66861.0,56.5773,56.6641,56.5706,56.6374,66861.0
2015-11-17 10:00:00,84.78,84.78,84.63,84.64,1154.0,56.6508,56.6508,56.5505,56.5572,1154.0
2015-11-17 10:30:00,84.66,84.72,84.65,84.66,1133.0,56.5706,56.6107,56.5639,56.5706,1133.0
2015-11-17 11:00:00,84.72,84.75,84.7,84.75,1954.0,56.6107,56.6307,56.5973,56.6307,1954.0
2015-11-17 11:30:00,84.78,84.8,84.7,84.8,5992.0,56.6508,56.6641,56.5973,56.6641,5992.0
2015-11-17 12:00:00,84.92,85.06,84.87,85.06,4299.0,56.7443,56.8379,56.7109,56.8379,4299.0
2015-11-17 12:30:00,85.01,85.15,84.98,85.12,2919.0,56.8045,56.898,56.7844,56.878,2919.0
2015-11-17 13:00:00,85.14,85.25,85.11,85.24,4685.0,56.8913,56.9648,56.8713,56.9581,4685.0
2015-11-17 13:30:00,85.29,85.29,85.15,85.15,6223.0,56.9916,56.9916,56.898,56.898,6223.0
2015-11-17 14:00:00,85.23,85.45,85.23,85.45,1974.0,56.9515,57.0985,56.9515,57.0985,1974.0
2015-11-17 14:30:00,85.35,85.35,85.28,85.28,1195.0,57.0316,57.0316,56.9849,56.9849,1195.0
2015-11-17 15:00:00,85.31,85.4,85.3,85.4,2745.0,57.0049,57.0651,56.9982,57.0651,2745.0
2015-11-17 15:30:00,85.3,85.3,85.22,85.29,1992.0,56.9982,56.9982,56.9448,56.9916,1992.0
2015-11-18 09:30:00,85.17,85.22,85.12,85.2,24071.0,56.9114,56.9448,56.878,56.9314,24071.0
2015-11-18 10:00:00,85.19,85.25,85.15,85.25,45035.0,56.9247,56.9648,56.898,56.9648,45035.0
2015-11-18 10:30:00,85.23,85.3,85.22,85.3,2313.0,56.9515,56.9982,56.9448,56.9982,2313.0
2015-11-18 11:00:00,85.3,85.3,85.25,85.25,734.0,56.9982,56.9982,56.9648,56.9648,734.0
2015-11-18 11:30:00,85.3,85.42,85.27,85.28,2031.0,56.9982,57.0784,56.9782,56.9849,2031.0
2015-11-18 12:00:00,85.31,85.36,85.31,85.36,1111.0,57.0049,57.0383,57.0049,57.0383,1111.0
2015-11-18 12:30:00,85.44,85.44,85.3,85.4,1520.0,57.0918,57.0918,56.9982,57.0651,1520.0
2015-11-18 13:00:00,85.4,85.45,85.4,85.45,43252.0,57.0651,57.0985,57.0651,57.0985,43252.0
2015-11-18 13:30:00,85.44,85.46,85.43,85.45,18800.0,57.0918,57.1052,57.0851,57.0985,18800.0
2015-11-18 14:00:00,85.44,85.56,85.31,85.49,4462.0,57.0918,57.172,57.0049,57.1252,4462.0
2015-11-18 14:30:00,85.47,85.58,85.37,85.51,68166.0,57.1118,57.1853,57.045,57.1386,68166.0
2015-11-18 15:00:00,85.55,85.59,85.41,85.46,76662.0,57.1653,57.192,57.0717,57.1052,76662.0
2015-11-18 15:30:00,85.47,85.51,85.32,85.32,3629.0,57.1118,57.1386,57.0116,57.0116,3629.0
2015-11-19 09:30:00,85.66,85.85,85.55,85.72,24756.0,57.2388,57.3658,57.1653,57.2789,24756.0
2015-11-19 10:00:00,85.76,85.8,85.69,85.7,47285.0,57.3056,57.3323,57.2588,57.2655,47285.0
2015-11-19 10:30:00,85.66,85.85,85.57,85.85,24428.0,57.2388,57.3658,57.1787,57.3658,24428.0
2015-11-19 11:00:00,85.83,85.83,85.83,85.83,619.0,57.3524,57.3524,57.3524,57.3524,619.0
2015-11-19 11:30:00,85.8,85.8,85.79,85.8,280.0,57.3323,57.3323,57.3257,57.3323,280.0
2015-11-19 12:00:00,85.83,85.86,85.82,85.82,762.0,57.3524,57.3724,57.3457,57.3457,762.0
2015-11-19 12:30:00,85.87,85.89,85.84,85.84,1770.0,57.3791,57.3925,57.3591,57.3591,1770.0
2015-11-19 13:00:00,85.83,85.83,85.75,85.79,2100.0,57.3524,57.3524,57.2989,57.3257,2100.0
2015-11-19 13:30:00,85.78,85.88,85.78,85.86,37755.0,57.319,57.3858,57.319,57.3724,37755.0
2015-11-19 14:00:00,85.79,85.93,85.79,85.93,3411.0,57.3257,57.4192,57.3257,57.4192,3411.0
2015-11-19 14:30:00,85.89,85.97,85.89,85.96,3065.0,57.3925,57.4459,57.3925,57.4393,3065.0
2015-11-19 15:00:00,85.89,85.9,85.85,85.9,3425.0,57.3925,57.3992,57.3658,57.3992,3425.0
2015-11-19 15:30:00,85.82,85.95,85.81,85.95,2577.0,57.3457,57.4326,57.339,57.4326,2577.0
2015-11-20 09:30:00,85.96,85.99,85.96,85.99,2045.0,57.4393,57.4593,57.4393,57.4593,2045.0
2015-11-20 10:00:00,85.97,85.98,85.89,85.9,22171.0,57.4459,57.4526,57.3925,57.3992,22171.0
2015-11-20 10:30:00,85.87,86.0,85.78,85.85,4158.0,57.3791,57.466,57.319,57.3658,4158.0
2015-11-20 11:00:00,85.98,85.98,85.85,85.88,8825.0,57.4526,57.4526,57.3658,57.3858,8825.0
2015-11-20 11:30:00,85.96,85.96,85.95,85.96,426.0,57.4393,57.4393,57.4326,57.4393,426.0
2015-11-20 12:00:00,85.99,85.99,85.98,85.99,400.0,57.4593,57.4593,57.4526,57.4593,400.0
2015-11-20 12:30:00,85.93,85.99,85.92,85.98,32167.0,57.4192,57.4593,57.4125,57.4526,32167.0
2015-11-20 13:00:00,85.92,85.92,85.83,85.83,2795.0,57.4125,57.4125,57.3524,57.3524,2795.0
2015-11-20 13:30:00,85.78,85.84,85.78,85.79,3468.0,57.319,57.3591,57.319,57.3257,3468.0
2015-11-20 14:00:00,85.8,85.88,85.72,85.88,2994.0,57.3323,57.3858,57.2789,57.3858,2994.0
2015-11-20 14:30:00,85.86,85.93,85.86,85.86,3256.0,57.3724,57.4192,57.3724,57.3724,3256.0
2015-11-20 15:00:00,85.86,85.93,85.86,85.9,4596.0,57.3724,57.4192,57.3724,57.3992,4596.0
2015-11-20 15:30:00,85.89,85.89,85.85,85.89,1329.0,57.3925,57.3925,57.3658,57.3925,1329.0
2015-11-23 09:30:00,85.73,85.85,85.66,85.84,7451.0,57.2856,57.3658,57.2388,57.3591,7451.0
2015-11-23 10:00:00,85.72,85.87,85.71,85.86,6225.0,57.2789,57.3791,57.2722,57.3724,6225.0
2015-11-23 10:30:00,85.76,85.85,85.76,85.85,2571.0,57.3056,57.3658,57.3056,57.3658,2571.0
2015-11-23 11:00:00,85.84,85.9,85.84,85.9,596.0,57.3591,57.3992,57.3591,57.3992,596.0
2015-11-23 11:30:00,85.9,85.95,85.83,85.92,42965.0,57.3992,57.4326,57.3524,57.4125,42965.0
2015-11-23 12:00:00,85.91,85.91,85.89,85.89,669.0,57.4058,57.4058,57.3925,57.3925,669.0
2015-11-23 12:30:00,85.92,86.04,85.89,86.04,2158.0,57.4125,57.4927,57.3925,57.4927,2158.0
2015-11-23 13:00:00,85.98,85.98,85.96,85.96,322.0,57.4526,57.4526,57.4393,57.4393,322.0
2015-11-23 13:30:00,86.02,86.02,85.96,85.99,1161.0,57.4793,57.4793,57.4393,57.4593,1161.0
2015-11-23 14:00:00,86.01,86.11,86.0,86.03,736.0,57.4727,57.5395,57.466,57.486,736.0
2015-11-23 14:30:00,86.01,86.02,85.94,86.02,2810.0,57.4727,57.4793,57.4259,57.4793,2810.0
2015-11-23 15:00:00,86.02,86.02,85.84,85.85,106632.0,57.4793,57.4793,57.3591,57.3658,106632.0
2015-11-23 15:30:00,85.84,85.95,85.7,85.75,47161.0,57.3591,57.4326,57.2655,57.2989,47161.0
2015-11-24 09:30:00,85.79,85.83,85.7,85.72,5170.0,57.3257,57.3524,57.2655,57.2789,5170.0
2015-11-24 10:00:00,85.8,85.83,85.74,85.78,21900.0,57.3323,57.3524,57.2923,57.319,21900.0
2015-11-24 10:30:00,85.77,85.81,85.71,85.78,21986.0,57.3123,57.339,57.2722,57.319,21986.0
2015-11-24 11:00:00,85.77,85.8,85.75,85.8,900.0,57.3123,57.3323,57.2989,57.3323,900.0
2015-11-24 11:30:00,85.75,85.75,85.72,85.72,1231.0,57.2989,57.2989,57.2789,57.2789,1231.0
2015-11-24 12:00:00,85.7,85.78,85.7,85.78,16171.0,57.2655,57.319,57.2655,57.319,16171.0
2015-11-24 12:30:00,85.73,85.73,85.72,85.73,1000.0,57.2856,57.2856,57.2789,57.2856,1000.0
2015-11-24 13:00:00,85.75,85.75,85.73,85.73,1408.0,57.2989,57.2989,57.2856,57.2856,1408.0
2015-11-24 13:30:00,85.69,85.74,85.66,85.74,424.0,57.2588,57.2923,57.2388,57.2923,424.0
2015-11-24 14:00:00,85.7,85.84,85.7,85.77,10130.0,57.2655,57.3591,57.2655,57.3123,10130.0
2015-11-24 14:30:00,85.84,85.84,85.74,85.75,1138.0,57.3591,57.3591,57.2923,57.2989,1138.0
2015-11-24 15:00:00,85.72,85.84,85.72,85.77,605.0,57.2789,57.3591,57.2789,57.3123,605.0
2015-11-24 15:30:00,85.81,85.81,85.77,85.78,600.0,57.339,57.339,57.3123,57.319,600.0
2015-11-25 09:30:00,86.01,86.01,85.93,85.93,5704.0,57.4727,57.4727,57.4192,57.4192,5704.0
2015-11-25 10:00:00,85.89,85.89,85.85,85.87,3016.0,57.3925,57.3925,57.3658,57.3791,3016.0
2015-11-25 10:30:00,85.87,85.87,85.84,85.85,1352.0,57.3791,57.3791,57.3591,57.3658,1352.0
2015-11-25 11:00:00,85.89,86.02,85.89,86.02,300.0,57.3925,57.4793,57.3925,57.4793,300.0
2015-11-25 11:30:00,85.93,85.93,85.88,85.89,619.0,57.4192,57.4192,57.3858,57.3925,619.0
2015-11-25 12:00:00,85.94,85.99,85.85,85.85,1438.0,57.4259,57.4593,57.3658,57.3658,1438.0
2015-11-25 12:30:00,85.95,85.95,85.91,85.91,2866.0,57.4326,57.4326,57.4058,57.4058,2866.0
2015-11-25 13:00:00,85.9,85.93,85.9,85.92,2567.0,57.3992,57.4192,57.3992,57.4125,2567.0
2015-11-25 13:30:00,85.86,85.9,85.86,85.87,526.0,57.3724,57.3992,57.3724,57.3791,526.0
2015-11-25 14:00:00,85.94,85.94,85.83,85.9,1100.0,57.4259,57.4259,57.3524,57.3992,1100.0
2015-11-25 14:30:00,85.91,85.91,85.9,85.91,188.0,57.4058,57.4058,57.3992,57.4058,188.0
2015-11-25 15:00:00,85.91,85.91,85.91,85.91,0.0,57.4058,57.4058,57.4058,57.4058,0.0
2015-11-25 15:30:00,85.8,85.89,85.79,85.79,1200.0,57.3323,57.3925,57.3257,57.3257,1200.0
2015-11-27 09:30:00,85.84,85.93,85.8,85.85,2040.0,57.3591,57.4192,57.3323,57.3658,2040.0
2015-11-27 10:00:00,85.95,85.95,85.85,85.86,1174.0,57.4326,57.4326,57.3658,57.3724,1174.0
2015-11-27 10:30:00,85.93,85.94,85.85,85.85,620.0,57.4192,57.4259,57.3658,57.3658,620.0
2015-11-27 11:00:00,85.9,85.91,85.9,85.9,600.0,57.3992,57.4058,57.3992,57.3992,600.0
2015-11-27 11:30:00,85.92,85.98,85.92,85.92,1196.0,57.4125,57.4526,57.4125,57.4125,1196.0
2015-11-27 12:00:00,85.92,85.92,85.8,85.8,1080.0,57.4125,57.4125,57.3323,57.3323,1080.0
2015-11-27 12:30:00,85.79,85.87,85.79,85.86,1284.0,57.3257,57.3791,57.3257,57.3724,1284.0
2015-11-30 09:30:00,85.76,85.83,85.72,85.79,4235.0,57.3056,57.3524,57.2789,57.3257,4235.0
2015-11-30 10:00:00,85.78,85.89,85.76,85.82,2750.0,57.319,57.3925,57.3056,57.3457,2750.0
2015-11-30 10:30:00,85.86,85.88,85.82,85.88,1670.0,57.3724,57.3858,57.3457,57.3858,1670.0
2015-11-30 11:00:00,85.87,85.9,85.82,85.9,1357.0,57.3791,57.3992,57.3457,57.3992,1357.0
2015-11-30 11:30:00,85.89,85.89,85.79,85.8,1325.0,57.3925,57.3925,57.3257,57.3323,1325.0
2015-11-30 12:00:00,85.84,85.85,85.81,85.85,920.0,57.3591,57.3658,57.339,57.3658,920.0
2015-11-30 12:30:00,85.85,85.85,85.83,85.83,1750.0,57.3658,57.3658,57.3524,57.3524,1750.0
2015-11-30 13:00:00,85.83,85.86,85.82,85.82,18705.0,57.3524,57.3724,57.3457,57.3457,18705.0
2015-11-30 13:30:00,85.82,85.86,85.81,85.82,10130.0,57.3457,57.3724,57.339,57.3457,10130.0
2015-11-30 14:00:00,85.82,85.86,85.82,85.86,2015.0,57.3457,57.3724,57.3457,57.3724,2015.0
2015-11-30 14:30:00,85.83,85.88,85.82,85.84,11662.0,57.3524,57.3858,57.3457,57.3591,11662.0
2015-11-30 15:00:00,85.85,85.95,85.85,85.92,22821.0,57.3658,57.4326,57.3658,57.4125,22821.0
2015-11-30 15:30:00,85.91,86.03,85.91,85.98,16815.0,57.4058,57.486,57.4058,57.4526,16815.0
2015-12-01 09:30:00,85.75,85.97,85.67,85.95,6169.0,57.5142,57.6618,57.4606,57.6484,6169.0
2015-12-01 10:00:00,85.99,86.19,85.98,86.14,1815.0,57.6752,57.8094,57.6685,57.7758,1815.0
2015-12-01 10:30:00,86.15,86.21,86.08,86.19,7723.0,57.7825,57.8228,57.7356,57.8094,7723.0
2015-12-01 11:00:00,86.2,86.33,86.19,86.25,4594.0,57.8161,57.9033,57.8094,57.8496,4594.0
2015-12-01 11:30:00,86.3,86.33,86.23,86.3,2300.0,57.8831,57.9033,57.8362,57.8831,2300.0
2015-12-01 12:00:00,86.29,86.34,86.23,86.34,4582.0,57.8764,57.91,57.8362,57.91,4582.0
2015-12-01 12:30:00,86.34,86.4,86.27,86.27,10523.0,57.91,57.9502,57.863,57.863,10523.0
2015-12-01 13:00:00,86.28,86.35,86.25,86.28,19510.0,57.8697,57.9167,57.8496,57.8697,19510.0
2015-12-01 13:30:00,86.28,86.37,86.28,86.33,7434.0,57.8697,57.9301,57.8697,57.9033,7434.0
2015-12-01 14:00:00,86.33,86.39,86.29,86.3,29469.0,57.9033,57.9435,57.8764,57.8831,29469.0
2015-12-01 14:30:00,86.28,86.38,86.27,86.31,9356.0,57.8697,57.9368,57.863,57.8898,9356.0
2015-12-01 15:00:00,86.28,86.47,86.28,86.39,55453.0,57.8697,57.9972,57.8697,57.9435,55453.0
2015-12-01 15:30:00,86.44,86.49,86.39,86.49,2435.0,57.977,58.0106,57.9435,58.0106,2435.0
2015-12-02 09:30:00,86.07,86.25,86.07,86.21,2993.0,57.7289,57.8496,57.7289,57.8228,2993.0
2015-12-02 10:00:00,86.18,86.18,86.09,86.09,1934.0,57.8027,57.8027,57.7423,57.7423,1934.0
2015-12-02 10:30:00,86.05,86.2,86.04,86.2,1150.0,57.7155,57.8161,57.7088,57.8161,1150.0
2015-12-02 11:00:00,86.27,86.27,86.06,86.19,6570.0,57.863,57.863,57.7222,57.8094,6570.0
2015-12-02 11:30:00,86.07,86.19,86.07,86.17,941.0,57.7289,57.8094,57.7289,57.7959,941.0
2015-12-02 12:00:00,86.1,86.1,86.09,86.1,235.0,57.749,57.749,57.7423,57.749,235.0
2015-12-02 12:30:00,86.1,86.1,86.1,86.1,0.0,57.749,57.749,57.749,57.749,0.0
2015-12-02 13:00:00,86.06,86.1,86.06,86.1,700.0,57.7222,57.749,57.7222,57.749,700.0
2015-12-02 13:30:00,86.15,86.21,86.01,86.06,18289.0,57.7825,57.8228,57.6886,57.7222,18289.0
2015-12-02 14:00:00,86.07,86.16,86.02,86.15,22542.0,57.7289,57.7892,57.6953,57.7825,22542.0
2015-12-02 14:30:00,86.32,86.32,86.19,86.19,37086.0,57.8966,57.8966,57.8094,57.8094,37086.0
2015-12-02 15:00:00,86.21,86.34,86.1,86.22,54933.0,57.8228,57.91,57.749,57.8295,54933.0
2015-12-02 15:30:00,86.18,86.34,86.16,86.3,15023.0,57.8027,57.91,57.7892,57.8831,15023.0
2015-12-03 09:30:00,85.5,85.7,85.13,85.13,16905.0,57.3466,57.4807,57.0984,57.0984,16905.0
2015-12-03 10:00:00,85.16,85.23,85.11,85.11,2550.0,57.1185,57.1655,57.085,57.085,2550.0
2015-12-03 10:30:00,85.28,85.37,85.25,85.28,1295.0,57.199,57.2594,57.1789,57.199,1295.0
2015-12-03 11:00:00,85.27,85.27,84.91,84.95,16817.0,57.1923,57.1923,56.9508,56.9777,16817.0
2015-12-03 11:30:00,84.94,84.94,84.67,84.76,18294.0,56.971,56.971,56.7899,56.8502,18294.0
2015-12-03 12:00:00,84.79,84.79,84.69,84.69,28822.0,56.8704,56.8704,56.8033,56.8033,28822.0
2015-12-03 12:30:00,84.7,84.78,84.66,84.76,22765.0,56.81,56.8636,56.7832,56.8502,22765.0
2015-12-03 13:00:00,84.71,84.85,84.66,84.68,18659.0,56.8167,56.9106,56.7832,56.7966,18659.0
2015-12-03 13:30:00,84.69,84.7,84.42,84.42,10140.0,56.8033,56.81,56.6222,56.6222,10140.0
2015-12-03 14:00:00,84.39,84.52,84.38,84.5,7597.0,56.6021,56.6893,56.5954,56.6758,7597.0
2015-12-03 14:30:00,84.58,84.58,84.43,84.44,439.0,56.7295,56.7295,56.6289,56.6356,439.0
2015-12-03 15:00:00,84.48,84.53,84.45,84.45,550.0,56.6624,56.696,56.6423,56.6423,550.0
2015-12-03 15:30:00,84.61,84.64,84.55,84.64,760.0,56.7496,56.7697,56.7094,56.7697,760.0
2015-12-04 09:30:00,84.75,85.01,84.75,84.89,31294.0,56.8435,57.0179,56.8435,56.9374,31294.0
2015-12-04 10:00:00,84.94,85.01,84.93,84.93,249073.0,56.971,57.0179,56.9643,56.9643,249073.0
2015-12-04 10:30:00,85.0,85.05,84.88,84.93,250591.0,57.0112,57.0447,56.9307,56.9643,250591.0
2015-12-04 11:00:00,84.87,85.01,84.87,85.01,549.0,56.924,57.0179,56.924,57.0179,549.0
2015-12-04 11:30:00,85.01,85.22,85.01,85.21,1902.0,57.0179,57.1588,57.0179,57.1521,1902.0
2015-12-04 12:00:00,85.22,85.27,85.15,85.18,1324.0,57.1588,57.1923,57.1118,57.1319,1324.0
2015-12-04 12:30:00,85.23,85.39,85.23,85.38,1221.0,57.1655,57.2728,57.1655,57.2661,1221.0
2015-12-04 13:00:00,85.42,85.49,85.42,85.49,400.0,57.2929,57.3399,57.2929,57.3399,400.0
2015-12-04 13:30:00,85.31,85.56,85.3,85.56,4473.0,57.2191,57.3868,57.2124,57.3868,4473.0
2015-12-04 14:00:00,85.48,85.51,85.32,85.44,1130.0,57.3331,57.3533,57.2258,57.3063,1130.0
2015-12-04 14:30:00,85.34,85.4,85.3,85.3,25490.0,57.2392,57.2795,57.2124,57.2124,25490.0
2015-12-04 15:00:00,85.36,85.36,85.3,85.3,2290.0,57.2527,57.2527,57.2124,57.2124,2290.0
2015-12-04 15:30:00,85.31,85.37,85.17,85.25,4723.0,57.2191,57.2594,57.1252,57.1789,4723.0
2015-12-07 09:30:00,85.53,85.61,85.4,85.48,7650.0,57.3667,57.4203,57.2795,57.3331,7650.0
2015-12-07 10:00:00,85.5,85.58,85.47,85.52,2852.0,57.3466,57.4002,57.3264,57.36,2852.0
2015-12-07 10:30:00,85.53,85.61,85.51,85.53,2524.0,57.3667,57.4203,57.3533,57.3667,2524.0
2015-12-07 11:00:00,85.54,85.9,85.54,85.84,3674.0,57.3734,57.6149,57.3734,57.5746,3674.0
2015-12-07 11:30:00,85.83,86.08,85.82,85.99,15014.0,57.5679,57.7356,57.5612,57.6752,15014.0
2015-12-07 12:00:00,85.98,86.18,85.86,85.95,5833.0,57.6685,57.8027,57.588,57.6484,5833.0
2015-12-07 12:30:00,85.91,85.99,85.9,85.98,3060.0,57.6216,57.6752,57.6149,57.6685,3060.0
2015-12-07 13:00:00,86.09,86.11,85.94,85.99,4214.0,57.7423,57.7557,57.6417,57.6752,4214.0
2015-12-07 13:30:00,86.0,86.0,85.84,85.87,22831.0,57.6819,57.6819,57.5746,57.5947,22831.0
2015-12-07 14:00:00,85.86,85.93,85.8,85.8,78828.0,57.588,57.635,57.5478,57.5478,78828.0
2015-12-07 14:30:00,85.8,85.9,85.8,85.81,6766.0,57.5478,57.6149,57.5478,57.5545,6766.0
2015-12-07 15:00:00,85.81,85.85,85.8,85.82,7040.0,57.5545,57.5813,57.5478,57.5612,7040.0
2015-12-07 15:30:00,85.81,85.81,85.64,85.76,12149.0,57.5545,57.5545,57.4405,57.521,12149.0
2015-12-08 09:30:00,85.9,85.9,85.8,85.8,2838.0,57.6149,57.6149,57.5478,57.5478,2838.0
2015-12-08 10:00:00,85.64,85.75,85.59,85.63,69441.0,57.4405,57.5142,57.4069,57.4338,69441.0
2015-12-08 10:30:00,85.62,85.7,85.57,85.63,28052.0,57.427,57.4807,57.3935,57.4338,28052.0
2015-12-08 11:00:00,85.61,85.65,85.61,85.65,1543.0,57.4203,57.4472,57.4203,57.4472,1543.0
2015-12-08 11:30:00,85.65,85.8,85.65,85.79,4793.0,57.4472,57.5478,57.4472,57.5411,4793.0
2015-12-08 12:00:00,85.8,85.8,85.66,85.67,388.0,57.5478,57.5478,57.4539,57.4606,388.0
2015-12-08 12:30:00,85.77,85.77,85.66,85.66,200.0,57.5277,57.5277,57.4539,57.4539,200.0
2015-12-08 13:00:00,85.71,85.73,85.7,85.7,877.0,57.4874,57.5008,57.4807,57.4807,877.0
2015-12-08 13:30:00,85.73,85.73,85.66,85.66,2241.0,57.5008,57.5008,57.4539,57.4539,2241.0
2015-12-08 14:00:00,85.7,85.71,85.59,85.61,22969.0,57.4807,57.4874,57.4069,57.4203,22969.0
2015-12-08 14:30:00,85.61,85.62,85.46,85.5,16051.0,57.4203,57.427,57.3197,57.3466,16051.0
2015-12-08 15:00:00,85.47,85.5,85.47,85.5,4104.0,57.3264,57.3466,57.3264,57.3466,4104.0
2015-12-08 15:30:00,85.49,85.63,85.45,85.63,2209.0,57.3399,57.4338,57.313,57.4338,2209.0
2015-12-09 09:30:00,85.11,85.34,85.11,85.26,4460.0,57.085,57.2392,57.085,57.1856,4460.0
2015-12-09 10:00:00,85.21,85.27,85.2,85.24,8808.0,57.1521,57.1923,57.1453,57.1722,8808.0
2015-12-09 10:30:00,85.23,85.3,85.03,85.03,65697.0,57.1655,57.2124,57.0313,57.0313,65697.0
2015-12-09 11:00:00,85.13,85.17,85.11,85.14,1895.0,57.0984,57.1252,57.085,57.1051,1895.0
2015-12-09 11:30:00,85.15,85.27,85.11,85.27,12025.0,57.1118,57.1923,57.085,57.1923,12025.0
2015-12-09 12:00:00,85.33,85.33,85.25,85.31,1327.0,57.2325,57.2325,57.1789,57.2191,1327.0
2015-12-09 12:30:00,85.33,85.42,85.31,85.42,20533.0,57.2325,57.2929,57.2191,57.2929,20533.0
2015-12-09 13:00:00,85.42,85.62,85.37,85.62,47591.0,57.2929,57.427,57.2594,57.427,47591.0
2015-12-09 13:30:00,85.43,85.47,85.34,85.34,1453.0,57.2996,57.3264,57.2392,57.2392,1453.0
2015-12-09 14:00:00,85.41,85.56,85.36,85.38,1881.0,57.2862,57.3868,57.2527,57.2661,1881.0
2015-12-09 14:30:00,85.49,85.49,85.4,85.4,521.0,57.3399,57.3399,57.2795,57.2795,521.0
2015-12-09 15:00:00,85.4,85.45,85.4,85.45,3751.0,57.2795,57.313,57.2795,57.313,3751.0
2015-12-09 15:30:00,85.43,85.43,85.39,85.39,618.0,57.2996,57.2996,57.2728,57.2728,618.0
2015-12-10 09:30:00,85.64,85.64,85.46,85.46,1411.0,57.4405,57.4405,57.3197,57.3197,1411.0
2015-12-10 10:00:00,85.5,85.52,85.48,85.5,826.0,57.3466,57.36,57.3331,57.3466,826.0
2015-12-10 10:30:00,85.47,85.48,85.46,85.46,2271.0,57.3264,57.3331,57.3197,57.3197,2271.0
2015-12-10 11:00:00,85.42,85.5,85.42,85.5,512.0,57.2929,57.3466,57.2929,57.3466,512.0
2015-12-10 11:30:00,85.44,85.44,85.4,85.4,200.0,57.3063,57.3063,57.2795,57.2795,200.0
2015-12-10 12:00:00,85.44,85.45,85.3,85.4,13139.0,57.3063,57.313,57.2124,57.2795,13139.0
2015-12-10 12:30:00,85.38,85.38,85.31,85.33,819.0,57.2661,57.2661,57.2191,57.2325,819.0
2015-12-10 13:00:00,85.34,85.43,85.34,85.43,1180.0,57.2392,57.2996,57.2392,57.2996,1180.0
2015-12-10 13:30:00,85.48,85.49,85.45,85.49,1535.0,57.3331,57.3399,57.313,57.3399,1535.0
2015-12-10 14:00:00,85.47,85.49,85.4,85.49,5054.0,57.3264,57.3399,57.2795,57.3399,5054.0
2015-12-10 14:30:00,85.42,85.42,85.31,85.31,3463.0,57.2929,57.2929,57.2191,57.2191,3463.0
2015-12-10 15:00:00,85.31,85.41,85.28,85.39,6727.0,57.2191,57.2862,57.199,57.2728,6727.0
2015-12-10 15:30:00,85.35,85.35,85.3,85.34,3435.0,57.246,57.246,57.2124,57.2392,3435.0
2015-12-11 09:30:00,85.73,85.83,85.64,85.7,12530.0,57.5008,57.5679,57.4405,57.4807,12530.0
2015-12-11 10:00:00,85.52,85.64,85.45,85.51,1293.0,57.36,57.4405,57.313,57.3533,1293.0
2015-12-11 10:30:00,85.56,85.68,85.46,85.68,2314.0,57.3868,57.4673,57.3197,57.4673,2314.0
2015-12-11 11:00:00,85.53,85.54,85.5,85.51,800.0,57.3667,57.3734,57.3466,57.3533,800.0
2015-12-11 11:30:00,85.71,85.71,85.6,85.71,1310.0,57.4874,57.4874,57.4136,57.4874,1310.0
2015-12-11 12:00:00,85.7,85.7,85.65,85.65,299.0,57.4807,57.4807,57.4472,57.4472,299.0
2015-12-11 12:30:00,85.64,85.66,85.64,85.66,1307.0,57.4405,57.4539,57.4405,57.4539,1307.0
2015-12-11 13:00:00,85.61,85.62,85.57,85.57,1011.0,57.4203,57.427,57.3935,57.3935,1011.0
2015-12-11 13:30:00,85.66,85.77,85.66,85.77,492.0,57.4539,57.5277,57.4539,57.5277,492.0
2015-12-11 14:00:00,85.77,85.82,85.75,85.81,1489.0,57.5277,57.5612,57.5142,57.5545,1489.0
2015-12-11 14:30:00,85.8,85.87,85.79,85.87,13150.0,57.5478,57.5947,57.5411,57.5947,13150.0
2015-12-11 15:00:00,85.8,86.05,85.79,86.0,42699.0,57.5478,57.7155,57.5411,57.6819,42699.0
2015-12-11 15:30:00,86.02,86.02,85.77,85.82,24891.0,57.6953,57.6953,57.5277,57.5612,24891.0
2015-12-14 09:30:00,85.44,85.44,85.05,85.21,7826.0,57.3063,57.3063,57.0447,57.1521,7826.0
2015-12-14 10:00:00,85.15,85.5,85.09,85.47,39747.0,57.1118,57.3466,57.0716,57.3264,39747.0
2015-12-14 10:30:00,85.47,85.49,85.26,85.34,1760.0,57.3264,57.3399,57.1856,57.2392,1760.0
2015-12-14 11:00:00,85.15,85.3,85.15,85.3,406.0,57.1118,57.2124,57.1118,57.2124,406.0
2015-12-14 11:30:00,85.3,85.31,85.24,85.27,17784.0,57.2124,57.2191,57.1722,57.1923,17784.0
2015-12-14 12:00:00,85.31,85.31,85.05,85.05,15156.0,57.2191,57.2191,57.0447,57.0447,15156.0
2015-12-14 12:30:00,85.05,85.16,85.0,85.0,2257.0,57.0447,57.1185,57.0112,57.0112,2257.0
2015-12-14 13:00:00,85.0,85.05,84.9,84.91,4360.0,57.0112,57.0447,56.9441,56.9508,4360.0
2015-12-14 13:30:00,84.91,85.0,84.91,84.91,1707.0,56.9508,57.0112,56.9508,56.9508,1707.0
2015-12-14 14:00:00,84.91,84.96,84.9,84.96,569.0,56.9508,56.9844,56.9441,56.9844,569.0
2015-12-14 14:30:00,84.9,84.94,84.9,84.94,4136.0,56.9441,56.971,56.9441,56.971,4136.0
2015-12-14 15:00:00,84.94,84.94,84.91,84.93,10120.0,56.971,56.971,56.9508,56.9643,10120.0
2015-12-14 15:30:00,84.93,84.99,84.9,84.92,18243.0,56.9643,57.0045,56.9441,56.9575,18243.0
2015-12-15 09:30:00,84.75,84.75,84.56,84.68,17592.0,56.8435,56.8435,56.7161,56.7966,17592.0
2015-12-15 10:00:00,84.76,84.93,84.7,84.88,1404.0,56.8502,56.9643,56.81,56.9307,1404.0
2015-12-15 10:30:00,84.76,84.88,84.74,84.75,2289.0,56.8502,56.9307,56.8368,56.8435,2289.0
2015-12-15 11:00:00,84.7,84.73,84.7,84.73,400.0,56.81,56.8301,56.81,56.8301,400.0
2015-12-15 11:30:00,84.78,84.88,84.76,84.85,4333.0,56.8636,56.9307,56.8502,56.9106,4333.0
2015-12-15 12:00:00,84.86,84.88,84.85,84.85,65080.0,56.9173,56.9307,56.9106,56.9106,65080.0
2015-12-15 12:30:00,84.84,84.85,84.78,84.85,6079.0,56.9039,56.9106,56.8636,56.9106,6079.0
2015-12-15 13:00:00,84.84,84.87,84.8,84.85,81014.0,56.9039,56.924,56.8771,56.9106,81014.0
2015-12-15 13:30:00,84.83,84.85,84.83,84.85,600.0,56.8972,56.9106,56.8972,56.9106,600.0
2015-12-15 14:00:00,84.85,84.85,84.8,84.81,2563.0,56.9106,56.9106,56.8771,56.8838,2563.0
2015-12-15 14:30:00,84.85,84.9,84.85,84.9,6607.0,56.9106,56.9441,56.9106,56.9441,6607.0
2015-12-15 15:00:00,84.8,84.8,84.77,84.79,75600.0,56.8771,56.8771,56.8569,56.8704,75600.0
2015-12-15 15:30:00,84.76,84.8,84.7,84.78,8331.0,56.8502,56.8771,56.81,56.8636,8331.0
2015-12-16 09:30:00,84.64,84.97,84.64,84.8,2637.0,56.7697,56.9911,56.7697,56.8771,2637.0
2015-12-16 10:00:00,84.64,84.81,84.62,84.75,13932.0,56.7697,56.8838,56.7563,56.8435,13932.0
2015-12-16 10:30:00,84.7,84.7,84.7,84.7,200.0,56.81,56.81,56.81,56.81,200.0
2015-12-16 11:00:00,84.71,84.72,84.61,84.67,20784.0,56.8167,56.8234,56.7496,56.7899,20784.0
2015-12-16 11:30:00,84.73,84.76,84.7,84.76,23522.0,56.8301,56.8502,56.81,56.8502,23522.0
2015-12-16 12:00:00,84.76,84.8,84.65,84.8,32835.0,56.8502,56.8771,56.7765,56.8771,32835.0
2015-12-16 12:30:00,84.8,84.8,84.62,84.78,10631.0,56.8771,56.8771,56.7563,56.8636,10631.0
2015-12-16 13:00:00,84.74,84.74,84.73,84.73,300.0,56.8368,56.8368,56.8301,56.8301,300.0
2015-12-16 13:30:00,84.63,84.73,84.62,84.64,1325.0,56.763,56.8301,56.7563,56.7697,1325.0
2015-12-16 14:00:00,84.61,85.24,84.6,85.05,7608.0,56.7496,57.1722,56.7429,57.0447,7608.0
2015-12-16 14:30:00,85.03,85.07,84.98,84.98,76998.0,57.0313,57.0582,56.9978,56.9978,76998.0
2015-12-16 15:00:00,84.67,84.96,84.67,84.8,5693.0,56.7899,56.9844,56.7899,56.8771,5693.0
2015-12-16 15:30:00,84.82,84.91,84.68,84.83,10451.0,56.8905,56.9508,56.7966,56.8972,10451.0
2015-12-17 09:30:00,85.09,85.09,84.96,84.96,1535.0,57.0716,57.0716,56.9844,56.9844,1535.0
2015-12-17 10:00:00,85.06,85.13,85.06,85.13,1143.0,57.0514,57.0984,57.0514,57.0984,1143.0
2015-12-17 10:30:00,85.02,85.02,84.85,84.92,41819.0,57.0246,57.0246,56.9106,56.9575,41819.0
2015-12-17 11:00:00,84.94,85.12,84.92,85.12,14840.0,56.971,57.0917,56.9575,57.0917,14840.0
2015-12-17 11:30:00,85.03,85.27,85.03,85.16,1154.0,57.0313,57.1923,57.0313,57.1185,1154.0
2015-12-17 12:00:00,85.16,85.17,85.13,85.13,1159.0,57.1185,57.1252,57.0984,57.0984,1159.0
2015-12-17 12:30:00,85.13,85.13,85.02,85.05,1585.0,57.0984,57.0984,57.0246,57.0447,1585.0
2015-12-17 13:00:00,85.1,85.1,85.03,85.09,1440.0,57.0783,57.0783,57.0313,57.0716,1440.0
2015-12-17 13:30:00,85.02,85.02,84.99,84.99,745.0,57.0246,57.0246,57.0045,57.0045,745.0
2015-12-17 14:00:00,85.05,85.05,85.05,85.05,1800.0,57.0447,57.0447,57.0447,57.0447,1800.0
2015-12-17 14:30:00,85.15,85.29,85.14,85.26,725.0,57.1118,57.2057,57.1051,57.1856,725.0
2015-12-17 15:00:00,85.26,85.26,85.19,85.2,200.0,57.1856,57.1856,57.1386,57.1453,200.0
2015-12-17 15:30:00,85.18,85.23,85.17,85.19,1707.0,57.1319,57.1655,57.1252,57.1386,1707.0
2015-12-18 09:30:00,85.23,85.3,85.17,85.17,4757.0,57.1655,57.2124,57.1252,57.1252,4757.0
2015-12-18 10:00:00,85.18,85.18,85.1,85.12,2200.0,57.1319,57.1319,57.0783,57.0917,2200.0
2015-12-18 10:30:00,85.15,85.2,85.15,85.18,4400.0,57.1118,57.1453,57.1118,57.1319,4400.0
2015-12-18 11:00:00,85.21,85.24,85.17,85.2,2309.0,57.1521,57.1722,57.1252,57.1453,2309.0
2015-12-18 11:30:00,85.18,85.27,85.18,85.27,2186.0,57.1319,57.1923,57.1319,57.1923,2186.0
2015-12-18 12:00:00,85.24,85.33,85.24,85.33,1169.0,57.1722,57.2325,57.1722,57.2325,1169.0
2015-12-18 12:30:00,85.27,85.43,85.26,85.31,5536.0,57.1923,57.2996,57.1856,57.2191,5536.0
2015-12-18 13:00:00,85.3,85.36,85.28,85.31,1293.0,57.2124,57.2527,57.199,57.2191,1293.0
2015-12-18 13:30:00,85.34,85.34,85.21,85.27,1500.0,57.2392,57.2392,57.1521,57.1923,1500.0
2015-12-18 14:00:00,85.27,85.31,85.18,85.18,2429.0,57.1923,57.2191,57.1319,57.1319,2429.0
2015-12-18 14:30:00,85.24,85.25,85.2,85.25,22600.0,57.1722,57.1789,57.1453,57.1789,22600.0
2015-12-18 15:00:00,85.2,85.32,85.18,85.27,4404.0,57.1453,57.2258,57.1319,57.1923,4404.0
2015-12-18 15:30:00,85.26,85.3,85.19,85.23,3043.0,57.1856,57.2124,57.1386,57.1655,3043.0
2015-12-21 09:30:00,85.25,85.33,85.2,85.24,7864.0,57.1789,57.2325,57.1453,57.1722,7864.0
2015-12-21 10:00:00,85.26,85.27,85.23,85.24,615.0,57.1856,57.1923,57.1655,57.1722,615.0
2015-12-21 10:30:00,85.23,85.27,85.22,85.24,900.0,57.1655,57.1923,57.1588,57.1722,900.0
2015-12-21 11:00:00,85.24,85.25,85.2,85.2,501.0,57.1722,57.1789,57.1453,57.1453,501.0
2015-12-21 11:30:00,85.27,85.33,85.16,85.16,1754.0,57.1923,57.2325,57.1185,57.1185,1754.0
2015-12-21 12:00:00,85.23,85.23,85.15,85.15,2850.0,57.1655,57.1655,57.1118,57.1118,2850.0
2015-12-21 12:30:00,85.19,85.19,85.02,85.02,4881.0,57.1386,57.1386,57.0246,57.0246,4881.0
2015-12-21 13:00:00,85.06,85.06,84.97,84.98,3409.0,57.0514,57.0514,56.9911,56.9978,3409.0
2015-12-21 13:30:00,85.0,85.03,84.98,85.01,2535.0,57.0112,57.0313,56.9978,57.0179,2535.0
2015-12-21 14:00:00,85.0,85.0,84.9,84.9,1597.0,57.0112,57.0112,56.9441,56.9441,1597.0
2015-12-21 14:30:00,84.94,84.99,84.91,84.91,5439.0,56.971,57.0045,56.9508,56.9508,5439.0
2015-12-21 15:00:00,84.91,84.91,84.81,84.87,12427.0,56.9508,56.9508,56.8838,56.924,12427.0
2015-12-21 15:30:00,84.92,84.94,84.9,84.91,2300.0,56.9575,56.971,56.9441,56.9508,2300.0
2015-12-22 09:30:00,84.97,85.09,84.87,84.91,11515.0,56.9911,57.0716,56.924,56.9508,11515.0
2015-12-22 10:00:00,84.87,84.92,84.86,84.87,2723.0,56.924,56.9575,56.9173,56.924,2723.0
2015-12-22 10:30:00,84.8,84.83,84.73,84.76,1071.0,56.8771,56.8972,56.8301,56.8502,1071.0
2015-12-22 11:00:00,84.76,84.76,84.76,84.76,0.0,56.8502,56.8502,56.8502,56.8502,0.0
2015-12-22 11:30:00,84.9,84.9,84.89,84.9,523.0,56.9441,56.9441,56.9374,56.9441,523.0
2015-12-22 12:00:00,84.86,84.88,84.86,84.88,303.0,56.9173,56.9307,56.9173,56.9307,303.0
2015-12-22 12:30:00,84.85,84.87,84.84,84.87,2092.0,56.9106,56.924,56.9039,56.924,2092.0
2015-12-22 13:00:00,84.83,84.84,84.79,84.81,5578.0,56.8972,56.9039,56.8704,56.8838,5578.0
2015-12-22 13:30:00,84.81,84.81,84.7,84.7,2053.0,56.8838,56.8838,56.81,56.81,2053.0
2015-12-22 14:00:00,84.8,84.8,84.68,84.69,1412.0,56.8771,56.8771,56.7966,56.8033,1412.0
2015-12-22 14:30:00,84.71,84.71,84.65,84.65,220.0,56.8167,56.8167,56.7765,56.7765,220.0
2015-12-22 15:00:00,84.73,84.74,84.7,84.71,1235.0,56.8301,56.8368,56.81,56.8167,1235.0
2015-12-22 15:30:00,84.75,84.79,84.72,84.79,2621.0,56.8435,56.8704,56.8234,56.8704,2621.0
2015-12-23 09:30:00,84.21,84.26,84.01,84.2,10080.0,56.7282,56.7619,56.5935,56.7214,10080.0
2015-12-23 10:00:00,84.16,84.25,84.15,84.22,1510.0,56.6945,56.7551,56.6878,56.7349,1510.0
2015-12-23 10:30:00,84.15,84.25,84.15,84.18,4998.0,56.6878,56.7551,56.6878,56.708,4998.0
2015-12-23 11:00:00,84.22,84.25,84.2,84.2,1223.0,56.7349,56.7551,56.7214,56.7214,1223.0
2015-12-23 11:30:00,84.2,84.36,84.2,84.36,19459.0,56.7214,56.8292,56.7214,56.8292,19459.0
2015-12-23 12:00:00,84.32,84.36,84.26,84.28,6525.0,56.8023,56.8292,56.7619,56.7753,6525.0
2015-12-23 12:30:00,84.25,84.33,84.2,84.27,24709.0,56.7551,56.809,56.7214,56.7686,24709.0
2015-12-23 13:00:00,84.36,84.41,84.26,84.31,8954.0,56.8292,56.8629,56.7619,56.7956,8954.0
2015-12-23 13:30:00,84.34,84.36,84.33,84.36,1856.0,56.8158,56.8292,56.809,56.8292,1856.0
2015-12-23 14:00:00,84.35,84.41,84.3,84.3,3475.0,56.8225,56.8629,56.7888,56.7888,3475.0
2015-12-23 14:30:00,84.25,84.37,84.25,84.3,1144.0,56.7551,56.836,56.7551,56.7888,1144.0
2015-12-23 15:00:00,84.35,84.39,84.3,84.39,586.0,56.8225,56.8494,56.7888,56.8494,586.0
2015-12-23 15:30:00,84.3,84.35,84.3,84.34,1927.0,56.7888,56.8225,56.7888,56.8158,1927.0
2015-12-24 09:30:00,84.54,84.64,84.51,84.63,5853.0,56.9505,57.0179,56.9303,57.0111,5853.0
2015-12-24 10:00:00,84.59,84.59,84.41,84.48,411.0,56.9842,56.9842,56.8629,56.9101,411.0
2015-12-24 10:30:00,84.56,84.74,84.55,84.65,16688.0,56.964,57.0852,56.9572,57.0246,16688.0
2015-12-24 11:00:00,84.65,84.74,84.53,84.53,14816.0,57.0246,57.0852,56.9438,56.9438,14816.0
2015-12-24 11:30:00,84.6,84.6,84.6,84.6,300.0,56.9909,56.9909,56.9909,56.9909,300.0
2015-12-24 12:00:00,84.65,84.73,84.59,84.73,8148.0,57.0246,57.0785,56.9842,57.0785,8148.0
2015-12-24 12:30:00,84.7,84.71,84.63,84.63,500.0,57.0583,57.065,57.0111,57.0111,500.0
2015-12-28 09:30:00,84.77,84.78,84.63,84.65,2992.0,57.1054,57.1122,57.0111,57.0246,2992.0
2015-12-28 10:00:00,84.69,84.77,84.69,84.71,922.0,57.0515,57.1054,57.0515,57.065,922.0
2015-12-28 10:30:00,84.73,84.84,84.73,84.8,5115.0,57.0785,57.1526,57.0785,57.1256,5115.0
2015-12-28 11:00:00,84.8,84.95,84.8,84.94,7336.0,57.1256,57.2267,57.1256,57.22,7336.0
2015-12-28 11:30:00,84.93,84.96,84.92,84.92,3502.0,57.2132,57.2334,57.2065,57.2065,3502.0
2015-12-28 12:00:00,84.87,84.93,84.83,84.89,589.0,57.1728,57.2132,57.1458,57.1863,589.0
2015-12-28 12:30:00,84.83,84.86,84.83,84.84,1012.0,57.1458,57.1661,57.1458,57.1526,1012.0
2015-12-28 13:00:00,84.81,84.99,84.81,84.99,1200.0,57.1324,57.2536,57.1324,57.2536,1200.0
2015-12-28 13:30:00,84.82,84.9,84.8,84.89,3820.0,57.1391,57.193,57.1256,57.1863,3820.0
2015-12-28 14:00:00,84.75,84.8,84.71,84.71,3195.0,57.092,57.1256,57.065,57.065,3195.0
2015-12-28 14:30:00,84.72,84.89,84.65,84.76,23376.0,57.0717,57.1863,57.0246,57.0987,23376.0
2015-12-28 15:00:00,84.8,84.86,84.76,84.76,1600.0,57.1256,57.1661,57.0987,57.0987,1600.0
2015-12-28 15:30:00,84.76,84.76,84.72,84.75,2591.0,57.0987,57.0987,57.0717,57.092,2591.0
2015-12-29 09:30:00,84.63,84.64,84.44,84.48,13754.0,57.0111,57.0179,56.8831,56.9101,13754.0
2015-12-29 10:00:00,84.37,84.45,84.32,84.36,11224.0,56.836,56.8899,56.8023,56.8292,11224.0
2015-12-29 10:30:00,84.33,84.36,84.29,84.35,8336.0,56.809,56.8292,56.7821,56.8225,8336.0
2015-12-29 11:00:00,84.35,84.36,84.28,84.31,2019.0,56.8225,56.8292,56.7753,56.7956,2019.0
2015-12-29 11:30:00,84.32,84.34,84.27,84.31,2247.0,56.8023,56.8158,56.7686,56.7956,2247.0
2015-12-29 12:00:00,84.32,84.34,84.3,84.33,7247.0,56.8023,56.8158,56.7888,56.809,7247.0
2015-12-29 12:30:00,84.3,84.41,84.28,84.36,30965.0,56.7888,56.8629,56.7753,56.8292,30965.0
2015-12-29 13:00:00,84.34,84.34,84.03,84.12,16431.0,56.8158,56.8158,56.6069,56.6676,16431.0
2015-12-29 13:30:00,84.11,84.16,84.07,84.07,11032.0,56.6608,56.6945,56.6339,56.6339,11032.0
2015-12-29 14:00:00,84.16,84.16,83.87,83.89,13284.0,56.6945,56.6945,56.4991,56.5126,13284.0
2015-12-29 14:30:00,83.87,83.88,83.77,83.81,2289.0,56.4991,56.5059,56.4318,56.4587,2289.0
2015-12-29 15:00:00,83.77,83.87,83.77,83.81,2191.0,56.4318,56.4991,56.4318,56.4587,2191.0
2015-12-29 15:30:00,83.92,83.92,83.84,83.88,4821.0,56.5328,56.5328,56.4789,56.5059,4821.0
2015-12-30 09:30:00,83.82,83.88,83.67,83.74,9208.0,56.4655,56.5059,56.3644,56.4116,9208.0
2015-12-30 10:00:00,83.66,83.86,83.66,83.84,9584.0,56.3577,56.4924,56.3577,56.4789,9584.0
2015-12-30 10:30:00,83.82,83.82,83.78,83.82,2240.0,56.4655,56.4655,56.4385,56.4655,2240.0
2015-12-30 11:00:00,83.8,83.8,83.71,83.72,2074.0,56.452,56.452,56.3914,56.3981,2074.0
2015-12-30 11:30:00,83.73,83.76,83.72,83.75,800.0,56.4048,56.425,56.3981,56.4183,800.0
2015-12-30 12:00:00,83.72,83.78,83.71,83.71,4133.0,56.3981,56.4385,56.3914,56.3914,4133.0
2015-12-30 12:30:00,83.73,83.76,83.68,83.68,9736.0,56.4048,56.425,56.3711,56.3711,9736.0
2015-12-30 13:00:00,83.7,83.87,83.67,83.84,19042.0,56.3846,56.4991,56.3644,56.4789,19042.0
2015-12-30 13:30:00,83.84,83.9,83.76,83.87,34860.0,56.4789,56.5194,56.425,56.4991,34860.0
2015-12-30 14:00:00,83.88,83.89,83.76,83.76,6313.0,56.5059,56.5126,56.425,56.425,6313.0
2015-12-30 14:30:00,83.77,83.81,83.67,83.77,3435.0,56.4318,56.4587,56.3644,56.4318,3435.0
2015-12-30 15:00:00,83.75,83.8,83.67,83.69,5325.0,56.4183,56.452,56.3644,56.3779,5325.0
2015-12-30 15:30:00,83.76,83.93,83.72,83.85,39474.0,56.425,56.5396,56.3981,56.4857,39474.0
2015-12-31 09:30:00,84.13,84.18,83.9,84.14,14425.0,56.6743,56.708,56.5194,56.681,14425.0
2015-12-31 10:00:00,84.12,84.2,84.0,84.04,7684.0,56.6676,56.7214,56.5867,56.6137,7684.0
2015-12-31 10:30:00,84.04,84.13,84.02,84.11,4910.0,56.6137,56.6743,56.6002,56.6608,4910.0
2015-12-31 11:00:00,84.13,84.15,84.1,84.12,1295.0,56.6743,56.6878,56.6541,56.6676,1295.0
2015-12-31 11:30:00,84.13,84.15,84.08,84.08,2764.0,56.6743,56.6878,56.6406,56.6406,2764.0
2015-12-31 12:00:00,84.05,84.07,84.01,84.01,3430.0,56.6204,56.6339,56.5935,56.5935,3430.0
2015-12-31 12:30:00,84.0,84.1,84.0,84.1,3665.0,56.5867,56.6541,56.5867,56.6541,3665.0
2015-12-31 13:00:00,84.1,84.15,84.03,84.04,1731.0,56.6541,56.6878,56.6069,56.6137,1731.0
2015-12-31 13:30:00,84.16,84.17,84.08,84.14,1645.0,56.6945,56.7012,56.6406,56.681,1645.0
2015-12-31 14:00:00,84.14,84.15,84.07,84.14,3895.0,56.681,56.6878,56.6339,56.681,3895.0
2015-12-31 14:30:00,84.06,84.06,83.99,84.02,610.0,56.6271,56.6271,56.58,56.6002,610.0
2015-12-31 15:00:00,84.05,84.12,84.0,84.04,800.0,56.6204,56.6676,56.5867,56.6137,800.0
2015-12-31 15:30:00,84.02,84.21,83.93,84.18,25000.0,56.6002,56.7282,56.5396,56.708,25000.0
2016-01-04 09:30:00,84.5,84.64,84.41,84.64,11708.0,56.9235,57.0179,56.8629,57.0179,11708.0
2016-01-04 10:00:00,84.62,84.62,84.31,84.36,3594.0,57.0044,57.0044,56.7956,56.8292,3594.0
2016-01-04 10:30:00,84.27,84.39,84.27,84.38,2357.0,56.7686,56.8494,56.7686,56.8427,2357.0
2016-01-04 11:00:00,84.36,84.43,84.29,84.36,3438.0,56.8292,56.8764,56.7821,56.8292,3438.0
2016-01-04 11:30:00,84.42,84.43,84.32,84.35,4605.0,56.8697,56.8764,56.8023,56.8225,4605.0
2016-01-04 12:00:00,84.31,84.33,84.27,84.27,3834.0,56.7956,56.809,56.7686,56.7686,3834.0
2016-01-04 12:30:00,84.23,84.23,84.16,84.16,2694.0,56.7417,56.7417,56.6945,56.6945,2694.0
2016-01-04 13:00:00,84.17,84.22,84.12,84.21,3921.0,56.7012,56.7349,56.6676,56.7282,3921.0
2016-01-04 13:30:00,84.21,84.35,84.07,84.22,8425.0,56.7282,56.8225,56.6339,56.7349,8425.0
2016-01-04 14:00:00,84.21,84.22,84.14,84.14,2738.0,56.7282,56.7349,56.681,56.681,2738.0
2016-01-04 14:30:00,84.13,84.13,83.91,83.91,3882.0,56.6743,56.6743,56.5261,56.5261,3882.0
2016-01-04 15:00:00,83.9,84.09,83.9,84.08,2742.0,56.5194,56.6473,56.5194,56.6406,2742.0
2016-01-04 15:30:00,84.04,84.06,84.01,84.01,1418.0,56.6137,56.6271,56.5935,56.5935,1418.0
2016-01-05 09:30:00,84.11,84.19,84.02,84.04,8693.0,56.6608,56.7147,56.6002,56.6137,8693.0
2016-01-05 10:00:00,84.14,84.21,84.04,84.1,12374.0,56.681,56.7282,56.6137,56.6541,12374.0
2016-01-05 10:30:00,84.07,84.21,84.07,84.15,31449.0,56.6339,56.7282,56.6339,56.6878,31449.0
2016-01-05 11:00:00,84.15,84.24,84.09,84.2,34088.0,56.6878,56.7484,56.6473,56.7214,34088.0
2016-01-05 11:30:00,84.17,84.38,84.17,84.26,12210.0,56.7012,56.8427,56.7012,56.7619,12210.0
2016-01-05 12:00:00,84.22,84.36,84.19,84.28,31922.0,56.7349,56.8292,56.7147,56.7753,31922.0
2016-01-05 12:30:00,84.3,84.35,84.23,84.26,3905.0,56.7888,56.8225,56.7417,56.7619,3905.0
2016-01-05 13:00:00,84.21,84.35,84.21,84.21,3775.0,56.7282,56.8225,56.7282,56.7282,3775.0
2016-01-05 13:30:00,84.37,84.37,84.15,84.15,3423.0,56.836,56.836,56.6878,56.6878,3423.0
2016-01-05 14:00:00,84.15,84.24,84.15,84.22,586.0,56.6878,56.7484,56.6878,56.7349,586.0
2016-01-05 14:30:00,84.17,84.33,84.17,84.31,3220.0,56.7012,56.809,56.7012,56.7956,3220.0
2016-01-05 15:00:00,84.28,84.3,84.15,84.15,1489.0,56.7753,56.7888,56.6878,56.6878,1489.0
2016-01-05 15:30:00,84.29,84.3,84.15,84.18,3875.0,56.7821,56.7888,56.6878,56.708,3875.0
2016-01-06 09:30:00,84.65,84.77,84.21,84.65,26388.0,57.0246,57.1054,56.7282,57.0246,26388.0
2016-01-06 10:00:00,84.63,84.7,84.52,84.56,15914.0,57.0111,57.0583,56.937,56.964,15914.0
2016-01-06 10:30:00,84.66,84.7,84.55,84.69,3947.0,57.0313,57.0583,56.9572,57.0515,3947.0
2016-01-06 11:00:00,84.68,84.7,84.59,84.63,4176.0,57.0448,57.0583,56.9842,57.0111,4176.0
2016-01-06 11:30:00,84.6,84.7,84.6,84.7,2984.0,56.9909,57.0583,56.9909,57.0583,2984.0
2016-01-06 12:00:00,84.74,84.8,84.68,84.69,5395.0,57.0852,57.1256,57.0448,57.0515,5395.0
2016-01-06 12:30:00,84.83,84.85,84.73,84.73,3418.0,57.1458,57.1593,57.0785,57.0785,3418.0
2016-01-06 13:00:00,84.77,84.89,84.65,84.65,3366.0,57.1054,57.1863,57.0246,57.0246,3366.0
2016-01-06 13:30:00,84.82,84.82,84.67,84.69,2493.0,57.1391,57.1391,57.0381,57.0515,2493.0
2016-01-06 14:00:00,84.65,84.86,84.6,84.6,4109.0,57.0246,57.1661,56.9909,56.9909,4109.0
2016-01-06 14:30:00,84.72,84.72,84.65,84.66,2100.0,57.0717,57.0717,57.0246,57.0313,2100.0
2016-01-06 15:00:00,84.72,84.82,84.63,84.72,19909.0,57.0717,57.1391,57.0111,57.0717,19909.0
2016-01-06 15:30:00,84.7,84.75,84.63,84.75,8149.0,57.0583,57.092,57.0111,57.092,8149.0
2016-01-07 09:30:00,84.59,84.61,84.38,84.38,8538.0,56.9842,56.9976,56.8427,56.8427,8538.0
2016-01-07 10:00:00,84.45,84.49,84.4,84.49,1963.0,56.8899,56.9168,56.8562,56.9168,1963.0
2016-01-07 10:30:00,84.4,84.41,84.18,84.23,3508.0,56.8562,56.8629,56.708,56.7417,3508.0
2016-01-07 11:00:00,84.19,84.31,84.19,84.31,4792.0,56.7147,56.7956,56.7147,56.7956,4792.0
2016-01-07 11:30:00,84.27,84.42,84.26,84.41,3963.0,56.7686,56.8697,56.7619,56.8629,3963.0
2016-01-07 12:00:00,84.41,84.42,84.31,84.34,1578.0,56.8629,56.8697,56.7956,56.8158,1578.0
2016-01-07 12:30:00,84.32,84.41,84.32,84.4,1878.0,56.8023,56.8629,56.8023,56.8562,1878.0
2016-01-07 13:00:00,84.39,84.61,84.37,84.55,3486.0,56.8494,56.9976,56.836,56.9572,3486.0
2016-01-07 13:30:00,84.57,84.67,84.55,84.57,13625.0,56.9707,57.0381,56.9572,56.9707,13625.0
2016-01-07 14:00:00,84.56,84.58,84.45,84.46,3746.0,56.964,56.9774,56.8899,56.8966,3746.0
2016-01-07 14:30:00,84.54,84.58,84.47,84.5,2447.0,56.9505,56.9774,56.9033,56.9235,2447.0
2016-01-07 15:00:00,84.59,84.64,84.56,84.64,1731.0,56.9842,57.0179,56.964,57.0179,1731.0
2016-01-07 15:30:00,84.61,84.67,84.57,84.57,2100.0,56.9976,57.0381,56.9707,56.9707,2100.0
2016-01-08 09:30:00,84.67,84.72,84.6,84.69,10093.0,57.0381,57.0717,56.9909,57.0515,10093.0
2016-01-08 10:00:00,84.69,84.88,84.69,84.84,3615.0,57.0515,57.1795,57.0515,57.1526,3615.0
2016-01-08 10:30:00,84.83,84.9,84.8,84.8,1305.0,57.1458,57.193,57.1256,57.1256,1305.0
2016-01-08 11:00:00,84.83,84.9,84.8,84.9,3790.0,57.1458,57.193,57.1256,57.193,3790.0
2016-01-08 11:30:00,84.95,85.0,84.82,84.86,6654.0,57.2267,57.2604,57.1391,57.1661,6654.0
2016-01-08 12:00:00,84.85,84.85,84.78,84.78,600.0,57.1593,57.1593,57.1122,57.1122,600.0
2016-01-08 12:30:00,84.72,84.76,84.56,84.56,66095.0,57.0717,57.0987,56.964,56.964,66095.0
2016-01-08 13:00:00,84.55,84.68,84.49,84.65,17497.0,56.9572,57.0448,56.9168,57.0246,17497.0
2016-01-08 13:30:00,84.64,84.71,84.59,84.67,8600.0,57.0179,57.065,56.9842,57.0381,8600.0
2016-01-08 14:00:00,84.7,84.84,84.65,84.82,3909.0,57.0583,57.1526,57.0246,57.1391,3909.0
2016-01-08 14:30:00,84.76,84.83,84.69,84.73,2930.0,57.0987,57.1458,57.0515,57.0785,2930.0
2016-01-08 15:00:00,84.8,85.0,84.8,84.9,4513.0,57.1256,57.2604,57.1256,57.193,4513.0
2016-01-08 15:30:00,84.81,84.97,84.81,84.88,3150.0,57.1324,57.2402,57.1324,57.1795,3150.0
2016-01-11 09:30:00,84.59,84.59,84.52,84.53,2810.0,56.9842,56.9842,56.937,56.9438,2810.0
2016-01-11 10:00:00,84.5,84.66,84.45,84.51,12217.0,56.9235,57.0313,56.8899,56.9303,12217.0
2016-01-11 10:30:00,84.46,84.65,84.45,84.59,5136.0,56.8966,57.0246,56.8899,56.9842,5136.0
2016-01-11 11:00:00,84.61,84.79,84.58,84.76,7012.0,56.9976,57.1189,56.9774,57.0987,7012.0
2016-01-11 11:30:00,84.75,84.77,84.57,84.57,3064.0,57.092,57.1054,56.9707,56.9707,3064.0
2016-01-11 12:00:00,84.62,84.79,84.62,84.7,2002.0,57.0044,57.1189,57.0044,57.0583,2002.0
2016-01-11 12:30:00,84.84,84.84,84.62,84.69,2426.0,57.1526,57.1526,57.0044,57.0515,2426.0
2016-01-11 13:00:00,84.6,84.6,84.5,84.6,277096.0,56.9909,56.9909,56.9235,56.9909,277096.0
2016-01-11 13:30:00,84.64,84.67,84.53,84.54,1510.0,57.0179,57.0381,56.9438,56.9505,1510.0
2016-01-11 14:00:00,84.56,84.59,84.42,84.42,2852.0,56.964,56.9842,56.8697,56.8697,2852.0
2016-01-11 14:30:00,84.39,84.41,84.31,84.4,9814.0,56.8494,56.8629,56.7956,56.8562,9814.0
2016-01-11 15:00:00,84.36,84.36,84.31,84.35,955.0,56.8292,56.8292,56.7956,56.8225,955.0
2016-01-11 15:30:00,84.3,84.41,84.27,84.41,3133.0,56.7888,56.8629,56.7686,56.8629,3133.0
2016-01-12 09:30:00,84.41,84.44,84.28,84.43,3467.0,56.8629,56.8831,56.7753,56.8764,3467.0
2016-01-12 10:00:00,84.39,84.69,84.39,84.69,4870.0,56.8494,57.0515,56.8494,57.0515,4870.0
2016-01-12 10:30:00,84.69,84.73,84.5,84.71,4056.0,57.0515,57.0785,56.9235,57.065,4056.0
2016-01-12 11:00:00,84.7,84.86,84.69,84.8,4101.0,57.0583,57.1661,57.0515,57.1256,4101.0
2016-01-12 11:30:00,84.8,84.91,84.78,84.87,7622.0,57.1256,57.1997,57.1122,57.1728,7622.0
2016-01-12 12:00:00,84.79,84.91,84.74,84.89,15736.0,57.1189,57.1997,57.0852,57.1863,15736.0
2016-01-12 12:30:00,84.88,84.94,84.77,84.84,29421.0,57.1795,57.22,57.1054,57.1526,29421.0
2016-01-12 13:00:00,84.83,84.9,84.83,84.86,4320.0,57.1458,57.193,57.1458,57.1661,4320.0
2016-01-12 13:30:00,84.93,85.0,84.88,85.0,5091.0,57.2132,57.2604,57.1795,57.2604,5091.0
2016-01-12 14:00:00,85.07,85.14,85.03,85.13,3760.0,57.3075,57.3547,57.2806,57.3479,3760.0
2016-01-12 14:30:00,85.13,85.13,84.96,84.99,2027.0,57.3479,57.3479,57.2334,57.2536,2027.0
2016-01-12 15:00:00,84.97,85.02,84.93,85.0,1195.0,57.2402,57.2738,57.2132,57.2604,1195.0
2016-01-12 15:30:00,84.93,84.93,84.81,84.84,8240.0,57.2132,57.2132,57.1324,57.1526,8240.0
2016-01-13 09:30:00,85.01,85.01,84.77,84.77,7382.0,57.2671,57.2671,57.1054,57.1054,7382.0
2016-01-13 10:00:00,84.77,84.77,84.77,84.77,300.0,57.1054,57.1054,57.1054,57.1054,300.0
2016-01-13 10:30:00,84.75,84.84,84.7,84.7,30597.0,57.092,57.1526,57.0583,57.0583,30597.0
2016-01-13 11:00:00,84.7,84.85,84.7,84.75,17142.0,57.0583,57.1593,57.0583,57.092,17142.0
2016-01-13 11:30:00,84.86,84.87,84.74,84.78,26160.0,57.1661,57.1728,57.0852,57.1122,26160.0
2016-01-13 12:00:00,84.77,85.01,84.74,84.74,26601.0,57.1054,57.2671,57.0852,57.0852,26601.0
2016-01-13 12:30:00,84.75,84.76,84.64,84.75,6801.0,57.092,57.0987,57.0179,57.092,6801.0
2016-01-13 13:00:00,84.74,84.8,84.68,84.71,7312.0,57.0852,57.1256,57.0448,57.065,7312.0
2016-01-13 13:30:00,84.71,84.8,84.63,84.75,20629.0,57.065,57.1256,57.0111,57.092,20629.0
2016-01-13 14:00:00,84.74,84.87,84.74,84.8,34254.0,57.0852,57.1728,57.0852,57.1256,34254.0
2016-01-13 14:30:00,84.79,85.05,84.75,84.96,27009.0,57.1189,57.2941,57.092,57.2334,27009.0
2016-01-13 15:00:00,84.91,84.91,84.75,84.77,2580.0,57.1997,57.1997,57.092,57.1054,2580.0
2016-01-13 15:30:00,84.76,85.07,84.74,84.75,21141.0,57.0987,57.3075,57.0852,57.092,21141.0
2016-01-14 09:30:00,84.68,84.7,84.55,84.68,9301.0,57.0448,57.0583,56.9572,57.0448,9301.0
2016-01-14 10:00:00,84.68,84.7,84.46,84.58,12378.0,57.0448,57.0583,56.8966,56.9774,12378.0
2016-01-14 10:30:00,84.52,84.69,84.51,84.64,14134.0,56.937,57.0515,56.9303,57.0179,14134.0
2016-01-14 11:00:00,84.67,84.7,84.6,84.64,23733.0,57.0381,57.0583,56.9909,57.0179,23733.0
2016-01-14 11:30:00,84.61,84.7,84.6,84.67,3955.0,56.9976,57.0583,56.9909,57.0381,3955.0
2016-01-14 12:00:00,84.5,84.6,84.48,84.56,2700.0,56.9235,56.9909,56.9101,56.964,2700.0
2016-01-14 12:30:00,84.48,84.58,84.47,84.47,2000.0,56.9101,56.9774,56.9033,56.9033,2000.0
2016-01-14 13:00:00,84.52,84.53,84.3,84.32,4071.0,56.937,56.9438,56.7888,56.8023,4071.0
2016-01-14 13:30:00,84.28,84.43,84.28,84.4,4546.0,56.7753,56.8764,56.7753,56.8562,4546.0
2016-01-14 14:00:00,84.25,84.39,84.25,84.25,3682.0,56.7551,56.8494,56.7551,56.7551,3682.0
2016-01-14 14:30:00,84.28,84.38,84.24,84.38,2925.0,56.7753,56.8427,56.7484,56.8427,2925.0
2016-01-14 15:00:00,84.32,84.4,84.31,84.37,4339.0,56.8023,56.8562,56.7956,56.836,4339.0
2016-01-14 15:30:00,84.41,84.55,84.32,84.34,32754.0,56.8629,56.9572,56.8023,56.8158,32754.0
2016-01-15 09:30:00,84.46,84.51,84.3,84.5,5744.0,56.8966,56.9303,56.7888,56.9235,5744.0
2016-01-15 10:00:00,84.45,84.53,84.21,84.37,9456.0,56.8899,56.9438,56.7282,56.836,9456.0
2016-01-15 10:30:00,84.41,84.53,84.34,84.53,6842.0,56.8629,56.9438,56.8158,56.9438,6842.0
2016-01-15 11:00:00,84.52,84.56,84.48,84.53,2750.0,56.937,56.964,56.9101,56.9438,2750.0
2016-01-15 11:30:00,84.5,84.5,84.4,84.4,3287.0,56.9235,56.9235,56.8562,56.8562,3287.0
2016-01-15 12:00:00,84.45,84.45,84.4,84.44,21577.0,56.8899,56.8899,56.8562,56.8831,21577.0
2016-01-15 12:30:00,84.45,84.45,84.28,84.3,16651.0,56.8899,56.8899,56.7753,56.7888,16651.0
2016-01-15 13:00:00,84.31,84.37,84.14,84.14,21571.0,56.7956,56.836,56.681,56.681,21571.0
2016-01-15 13:30:00,84.13,84.2,84.05,84.2,7545.0,56.6743,56.7214,56.6204,56.7214,7545.0
2016-01-15 14:00:00,84.22,84.22,84.12,84.19,3124.0,56.7349,56.7349,56.6676,56.7147,3124.0
2016-01-15 14:30:00,84.17,84.26,84.13,84.2,16397.0,56.7012,56.7619,56.6743,56.7214,16397.0
2016-01-15 15:00:00,84.2,84.2,84.11,84.13,1785.0,56.7214,56.7214,56.6608,56.6743,1785.0
2016-01-15 15:30:00,84.13,84.32,84.13,84.32,7539.0,56.6743,56.8023,56.6743,56.8023,7539.0
2016-01-19 09:30:00,84.0,84.38,84.0,84.0,109154.0,56.5867,56.8427,56.5867,56.5867,109154.0
2016-01-19 10:00:00,84.04,84.15,83.86,84.01,53838.0,56.6137,56.6878,56.4924,56.5935,53838.0
2016-01-19 10:30:00,84.0,84.04,83.92,83.95,32591.0,56.5867,56.6137,56.5328,56.553,32591.0
2016-01-19 11:00:00,83.95,84.1,83.93,84.01,58521.0,56.553,56.6541,56.5396,56.5935,58521.0
2016-01-19 11:30:00,84.05,84.06,83.93,84.04,92427.0,56.6204,56.6271,56.5396,56.6137,92427.0
2016-01-19 12:00:00,84.02,84.05,83.98,84.02,60890.0,56.6002,56.6204,56.5732,56.6002,60890.0
2016-01-19 12:30:00,84.02,84.05,83.97,83.99,14150.0,56.6002,56.6204,56.5665,56.58,14150.0
2016-01-19 13:00:00,84.0,84.0,83.93,83.93,2422.0,56.5867,56.5867,56.5396,56.5396,2422.0
2016-01-19 13:30:00,83.97,83.98,83.96,83.97,1316.0,56.5665,56.5732,56.5598,56.5665,1316.0
2016-01-19 14:00:00,83.93,84.06,83.93,83.99,227942.0,56.5396,56.6271,56.5396,56.58,227942.0
2016-01-19 14:30:00,83.98,83.99,83.93,83.93,8690.0,56.5732,56.58,56.5396,56.5396,8690.0
2016-01-19 15:00:00,83.93,83.96,83.82,83.82,6531.0,56.5396,56.5598,56.4655,56.4655,6531.0
2016-01-19 15:30:00,83.83,83.9,83.81,83.81,5175.0,56.4722,56.5194,56.4587,56.4587,5175.0
2016-01-20 09:30:00,84.06,84.06,83.87,84.01,69166.0,56.6271,56.6271,56.4991,56.5935,69166.0
2016-01-20 10:00:00,83.97,84.0,83.81,83.9,35096.0,56.5665,56.5867,56.4587,56.5194,35096.0
2016-01-20 10:30:00,83.94,84.01,83.88,83.89,36084.0,56.5463,56.5935,56.5059,56.5126,36084.0
2016-01-20 11:00:00,83.89,83.96,83.78,83.87,23849.0,56.5126,56.5598,56.4385,56.4991,23849.0
2016-01-20 11:30:00,83.87,83.94,83.8,83.88,37028.0,56.4991,56.5463,56.452,56.5059,37028.0
2016-01-20 12:00:00,83.85,83.86,83.71,83.81,29818.0,56.4857,56.4924,56.3914,56.4587,29818.0
2016-01-20 12:30:00,83.76,83.8,83.7,83.7,3536.0,56.425,56.452,56.3846,56.3846,3536.0
2016-01-20 13:00:00,83.77,83.78,83.52,83.53,5101.0,56.4318,56.4385,56.2634,56.2701,5101.0
2016-01-20 13:30:00,83.51,83.52,83.31,83.32,7358.0,56.2566,56.2634,56.1219,56.1286,7358.0
2016-01-20 14:00:00,83.4,83.5,83.37,83.45,7231.0,56.1825,56.2499,56.1623,56.2162,7231.0
2016-01-20 14:30:00,83.43,83.43,83.3,83.3,283060.0,56.2027,56.2027,56.1152,56.1152,283060.0
2016-01-20 15:00:00,83.28,83.45,83.0,83.27,139733.0,56.1017,56.2162,55.9131,56.095,139733.0
2016-01-20 15:30:00,83.33,83.39,83.23,83.34,9063.0,56.1354,56.1758,56.068,56.1421,9063.0
2016-01-21 09:30:00,83.46,83.71,83.41,83.42,59369.0,56.2229,56.3914,56.1893,56.196,59369.0
2016-01-21 10:00:00,83.48,83.51,83.47,83.47,5578.0,56.2364,56.2566,56.2297,56.2297,5578.0
2016-01-21 10:30:00,83.35,83.5,83.33,83.47,12782.0,56.1488,56.2499,56.1354,56.2297,12782.0
2016-01-21 11:00:00,83.5,83.54,83.39,83.45,66303.0,56.2499,56.2768,56.1758,56.2162,66303.0
2016-01-21 11:30:00,83.36,83.5,83.36,83.4,6998.0,56.1556,56.2499,56.1556,56.1825,6998.0
2016-01-21 12:00:00,83.49,83.49,83.29,83.45,8300.0,56.2432,56.2432,56.1084,56.2162,8300.0
2016-01-21 12:30:00,83.46,83.59,83.3,83.33,19442.0,56.2229,56.3105,56.1152,56.1354,19442.0
2016-01-21 13:00:00,83.33,83.35,83.19,83.34,3787.0,56.1354,56.1488,56.0411,56.1421,3787.0
2016-01-21 13:30:00,83.35,83.35,83.27,83.27,1300.0,56.1488,56.1488,56.095,56.095,1300.0
2016-01-21 14:00:00,83.34,83.36,83.3,83.32,2118.0,56.1421,56.1556,56.1152,56.1286,2118.0
2016-01-21 14:30:00,83.35,83.37,83.19,83.27,6547.0,56.1488,56.1623,56.0411,56.095,6547.0
2016-01-21 15:00:00,83.22,83.32,83.12,83.26,6771.0,56.0613,56.1286,55.9939,56.0882,6771.0
2016-01-21 15:30:00,83.11,83.39,83.07,83.07,5204.0,55.9872,56.1758,55.9602,55.9602,5204.0
2016-01-22 09:30:00,83.49,83.49,83.28,83.35,54963.0,56.2432,56.2432,56.1017,56.1488,54963.0
2016-01-22 10:00:00,83.36,83.48,83.18,83.26,46083.0,56.1556,56.2364,56.0343,56.0882,46083.0
2016-01-22 10:30:00,83.27,83.4,83.25,83.38,54832.0,56.095,56.1825,56.0815,56.1691,54832.0
2016-01-22 11:00:00,83.32,83.38,83.29,83.32,10218.0,56.1286,56.1691,56.1084,56.1286,10218.0
2016-01-22 11:30:00,83.36,83.39,83.32,83.39,1998.0,56.1556,56.1758,56.1286,56.1758,1998.0
2016-01-22 12:00:00,83.38,83.4,83.33,83.4,851.0,56.1691,56.1825,56.1354,56.1825,851.0
2016-01-22 12:30:00,83.41,83.47,83.39,83.47,2269.0,56.1893,56.2297,56.1758,56.2297,2269.0
2016-01-22 13:00:00,83.46,83.46,83.43,83.44,1556.0,56.2229,56.2229,56.2027,56.2095,1556.0
2016-01-22 13:30:00,83.37,83.37,83.33,83.33,400.0,56.1623,56.1623,56.1354,56.1354,400.0
2016-01-22 14:00:00,83.43,83.49,83.36,83.49,5329.0,56.2027,56.2432,56.1556,56.2432,5329.0
2016-01-22 14:30:00,83.5,83.51,83.4,83.4,24906.0,56.2499,56.2566,56.1825,56.1825,24906.0
2016-01-22 15:00:00,83.41,83.52,83.3,83.36,62583.0,56.1893,56.2634,56.1152,56.1556,62583.0
2016-01-22 15:30:00,83.41,83.5,83.37,83.37,2058.0,56.1893,56.2499,56.1623,56.1623,2058.0
2016-01-25 09:30:00,84.2,84.2,83.67,83.67,7898.0,56.7214,56.7214,56.3644,56.3644,7898.0
2016-01-25 10:00:00,83.67,83.72,83.66,83.68,417.0,56.3644,56.3981,56.3577,56.3711,417.0
2016-01-25 10:30:00,83.67,83.72,83.61,83.7,23819.0,56.3644,56.3981,56.324,56.3846,23819.0
2016-01-25 11:00:00,83.68,83.69,83.64,83.65,594.0,56.3711,56.3779,56.3442,56.3509,594.0
2016-01-25 11:30:00,83.67,83.72,83.67,83.72,2815.0,56.3644,56.3981,56.3644,56.3981,2815.0
2016-01-25 12:00:00,83.7,83.74,83.7,83.74,1383.0,56.3846,56.4116,56.3846,56.4116,1383.0
2016-01-25 12:30:00,83.68,83.69,83.61,83.69,8398.0,56.3711,56.3779,56.324,56.3779,8398.0
2016-01-25 13:00:00,83.62,83.62,83.62,83.62,200.0,56.3307,56.3307,56.3307,56.3307,200.0
2016-01-25 13:30:00,83.61,83.62,83.5,83.5,9668.0,56.324,56.3307,56.2499,56.2499,9668.0
2016-01-25 14:00:00,83.55,83.55,83.52,83.54,340.0,56.2836,56.2836,56.2634,56.2768,340.0
2016-01-25 14:30:00,83.51,83.64,83.5,83.57,2163.0,56.2566,56.3442,56.2499,56.297,2163.0
2016-01-25 15:00:00,83.55,83.55,83.51,83.52,1130.0,56.2836,56.2836,56.2566,56.2634,1130.0
2016-01-25 15:30:00,83.52,83.59,83.43,83.43,3788.0,56.2634,56.3105,56.2027,56.2027,3788.0
2016-01-26 09:30:00,83.5,83.85,83.49,83.56,79932.0,56.2499,56.4857,56.2432,56.2903,79932.0
2016-01-26 10:00:00,83.52,83.58,83.43,83.57,2777.0,56.2634,56.3038,56.2027,56.297,2777.0
2016-01-26 10:30:00,83.57,83.57,83.5,83.54,13187.0,56.297,56.297,56.2499,56.2768,13187.0
2016-01-26 11:00:00,83.5,83.57,83.48,83.5,24570.0,56.2499,56.297,56.2364,56.2499,24570.0
2016-01-26 11:30:00,83.51,83.57,83.43,83.49,11881.0,56.2566,56.297,56.2027,56.2432,11881.0
2016-01-26 12:00:00,83.48,83.55,83.41,83.45,3629.0,56.2364,56.2836,56.1893,56.2162,3629.0
2016-01-26 12:30:00,83.49,83.49,83.46,83.48,506.0,56.2432,56.2432,56.2229,56.2364,506.0
2016-01-26 13:00:00,83.5,83.57,83.45,83.5,9637.0,56.2499,56.297,56.2162,56.2499,9637.0
2016-01-26 13:30:00,83.51,83.55,83.46,83.5,22177.0,56.2566,56.2836,56.2229,56.2499,22177.0
2016-01-26 14:00:00,83.56,83.59,83.43,83.44,32262.0,56.2903,56.3105,56.2027,56.2095,32262.0
2016-01-26 14:30:00,83.5,83.59,83.46,83.5,4457.0,56.2499,56.3105,56.2229,56.2499,4457.0
2016-01-26 15:00:00,83.54,83.55,83.46,83.46,824.0,56.2768,56.2836,56.2229,56.2229,824.0
2016-01-26 15:30:00,83.48,83.54,83.45,83.46,1139.0,56.2364,56.2768,56.2162,56.2229,1139.0
2016-01-27 09:30:00,83.54,83.54,83.44,83.46,16457.0,56.2768,56.2768,56.2095,56.2229,16457.0
2016-01-27 10:00:00,83.39,83.4,83.34,83.38,1594.0,56.1758,56.1825,56.1421,56.1691,1594.0
2016-01-27 10:30:00,83.34,83.34,83.32,83.32,410.0,56.1421,56.1421,56.1286,56.1286,410.0
2016-01-27 11:00:00,83.39,83.46,83.38,83.41,2106.0,56.1758,56.2229,56.1691,56.1893,2106.0
2016-01-27 11:30:00,83.45,83.46,83.38,83.44,5099.0,56.2162,56.2229,56.1691,56.2095,5099.0
2016-01-27 12:00:00,83.42,83.42,83.41,83.42,250.0,56.196,56.196,56.1893,56.196,250.0
2016-01-27 12:30:00,83.41,83.45,83.4,83.45,330.0,56.1893,56.2162,56.1825,56.2162,330.0
2016-01-27 13:00:00,83.45,83.45,83.45,83.45,0.0,56.2162,56.2162,56.2162,56.2162,0.0
2016-01-27 13:30:00,83.41,83.41,83.35,83.41,3940.0,56.1893,56.1893,56.1488,56.1893,3940.0
2016-01-27 14:00:00,83.3,83.52,83.3,83.48,24536.0,56.1152,56.2634,56.1152,56.2364,24536.0
2016-01-27 14:30:00,83.48,83.53,83.45,83.48,25360.0,56.2364,56.2701,56.2162,56.2364,25360.0
2016-01-27 15:00:00,83.51,83.51,83.25,83.35,6683.0,56.2566,56.2566,56.0815,56.1488,6683.0
2016-01-27 15:30:00,83.3,83.4,83.25,83.28,9942.0,56.1152,56.1825,56.0815,56.1017,9942.0
2016-01-28 09:30:00,83.44,83.44,83.23,83.23,14516.0,56.2095,56.2095,56.068,56.068,14516.0
2016-01-28 10:00:00,83.27,83.41,83.27,83.41,3175.0,56.095,56.1893,56.095,56.1893,3175.0
2016-01-28 10:30:00,83.39,83.5,83.32,83.5,1705.0,56.1758,56.2499,56.1286,56.2499,1705.0
2016-01-28 11:00:00,83.44,83.62,83.38,83.44,11102.0,56.2095,56.3307,56.1691,56.2095,11102.0
2016-01-28 11:30:00,83.58,83.58,83.5,83.5,14260.0,56.3038,56.3038,56.2499,56.2499,14260.0
2016-01-28 12:00:00,83.45,83.51,83.38,83.38,7444.0,56.2162,56.2566,56.1691,56.1691,7444.0
2016-01-28 12:30:00,83.38,83.41,83.36,83.37,1658.0,56.1691,56.1893,56.1556,56.1623,1658.0
2016-01-28 13:00:00,83.4,83.6,83.4,83.5,28172.0,56.1825,56.3173,56.1825,56.2499,28172.0
2016-01-28 13:30:00,83.48,83.5,83.44,83.5,5701.0,56.2364,56.2499,56.2095,56.2499,5701.0
2016-01-28 14:00:00,83.53,83.57,83.49,83.49,788.0,56.2701,56.297,56.2432,56.2432,788.0
2016-01-28 14:30:00,83.51,83.6,83.5,83.6,800.0,56.2566,56.3173,56.2499,56.3173,800.0
2016-01-28 15:00:00,83.5,83.5,83.41,83.42,8720.0,56.2499,56.2499,56.1893,56.196,8720.0
2016-01-28 15:30:00,83.43,83.44,83.43,83.44,300.0,56.2027,56.2095,56.2027,56.2095,300.0
2016-01-29 09:30:00,83.97,83.97,83.65,83.8,61782.0,56.5665,56.5665,56.3509,56.452,61782.0
2016-01-29 10:00:00,83.82,83.83,83.64,83.7,24823.0,56.4655,56.4722,56.3442,56.3846,24823.0
2016-01-29 10:30:00,83.75,83.81,83.62,83.68,25450.0,56.4183,56.4587,56.3307,56.3711,25450.0
2016-01-29 11:00:00,83.75,83.75,83.67,83.7,3273.0,56.4183,56.4183,56.3644,56.3846,3273.0
2016-01-29 11:30:00,83.7,83.76,83.61,83.71,34503.0,56.3846,56.425,56.324,56.3914,34503.0
2016-01-29 12:00:00,83.66,83.81,83.62,83.66,5129.0,56.3577,56.4587,56.3307,56.3577,5129.0
2016-01-29 12:30:00,83.66,83.78,83.66,83.68,2825.0,56.3577,56.4385,56.3577,56.3711,2825.0
2016-01-29 13:00:00,83.68,83.78,83.64,83.66,29571.0,56.3711,56.4385,56.3442,56.3577,29571.0
2016-01-29 13:30:00,83.64,83.67,83.59,83.66,1789.0,56.3442,56.3644,56.3105,56.3577,1789.0
2016-01-29 14:00:00,83.61,83.68,83.6,83.68,1667.0,56.324,56.3711,56.3173,56.3711,1667.0
2016-01-29 14:30:00,83.7,83.77,83.64,83.7,47628.0,56.3846,56.4318,56.3442,56.3846,47628.0
2016-01-29 15:00:00,83.77,83.8,83.64,83.64,43433.0,56.4318,56.452,56.3442,56.3442,43433.0
2016-01-29 15:30:00,83.69,83.88,83.62,83.84,20605.0,56.3779,56.5059,56.3307,56.4789,20605.0
2016-02-01 09:30:00,83.5,83.52,83.16,83.33,21900.0,56.4471,56.4606,56.2172,56.3321,21900.0
2016-02-01 10:00:00,83.26,83.3,83.17,83.22,6055.0,56.2848,56.3119,56.224,56.2578,6055.0
2016-02-01 10:30:00,83.15,83.15,83.01,83.07,4197.0,56.2105,56.2105,56.1158,56.1564,4197.0
2016-02-01 11:00:00,83.0,83.12,83.0,83.01,5761.0,56.1091,56.1902,56.1091,56.1158,5761.0
2016-02-01 11:30:00,83.09,83.21,83.02,83.21,4655.0,56.1699,56.251,56.1226,56.251,4655.0
2016-02-01 12:00:00,83.2,83.2,83.18,83.18,200.0,56.2443,56.2443,56.2307,56.2307,200.0
2016-02-01 12:30:00,83.2,83.25,83.2,83.23,547.0,56.2443,56.2781,56.2443,56.2645,547.0
2016-02-01 13:00:00,83.27,83.42,83.26,83.31,9641.0,56.2916,56.393,56.2848,56.3186,9641.0
2016-02-01 13:30:00,83.27,83.28,83.27,83.27,307.0,56.2916,56.2983,56.2916,56.2916,307.0
2016-02-01 14:00:00,83.33,83.4,83.27,83.28,7995.0,56.3321,56.3795,56.2916,56.2983,7995.0
2016-02-01 14:30:00,83.24,83.24,83.18,83.18,1055.0,56.2713,56.2713,56.2307,56.2307,1055.0
2016-02-01 15:00:00,83.27,83.28,83.16,83.21,1812.0,56.2916,56.2983,56.2172,56.251,1812.0
2016-02-01 15:30:00,83.18,83.26,83.14,83.19,11294.0,56.2307,56.2848,56.2037,56.2375,11294.0
2016-02-02 09:30:00,83.64,83.69,83.46,83.52,43146.0,56.5417,56.5755,56.42,56.4606,43146.0
2016-02-02 10:00:00,83.58,83.58,83.49,83.49,1218.0,56.5012,56.5012,56.4403,56.4403,1218.0
2016-02-02 10:30:00,83.49,83.49,83.4,83.45,1659.0,56.4403,56.4403,56.3795,56.4133,1659.0
2016-02-02 11:00:00,83.49,83.49,83.47,83.48,300.0,56.4403,56.4403,56.4268,56.4336,300.0
2016-02-02 11:30:00,83.45,83.56,83.42,83.47,16534.0,56.4133,56.4876,56.393,56.4268,16534.0
2016-02-02 12:00:00,83.52,83.54,83.5,83.53,1320.0,56.4606,56.4741,56.4471,56.4674,1320.0
2016-02-02 12:30:00,83.54,83.54,83.5,83.51,315.0,56.4741,56.4741,56.4471,56.4538,315.0
2016-02-02 13:00:00,83.5,83.5,83.49,83.49,832.0,56.4471,56.4471,56.4403,56.4403,832.0
2016-02-02 13:30:00,83.48,83.5,83.48,83.5,3373.0,56.4336,56.4471,56.4336,56.4471,3373.0
2016-02-02 14:00:00,83.48,83.49,83.47,83.48,1551.0,56.4336,56.4403,56.4268,56.4336,1551.0
2016-02-02 14:30:00,83.44,83.5,83.44,83.5,1150.0,56.4065,56.4471,56.4065,56.4471,1150.0
2016-02-02 15:00:00,83.5,83.59,83.5,83.5,22276.0,56.4471,56.5079,56.4471,56.4471,22276.0
2016-02-02 15:30:00,83.5,83.57,83.47,83.47,67897.0,56.4471,56.4944,56.4268,56.4268,67897.0
2016-02-03 09:30:00,83.69,83.69,83.5,83.63,32753.0,56.5755,56.5755,56.4471,56.535,32753.0
2016-02-03 10:00:00,83.69,83.7,83.42,83.48,185089.0,56.5755,56.5823,56.393,56.4336,185089.0
2016-02-03 10:30:00,83.44,83.65,83.31,83.34,12423.0,56.4065,56.5485,56.3186,56.3389,12423.0
2016-02-03 11:00:00,83.37,83.5,83.23,83.34,1900.0,56.3592,56.4471,56.2645,56.3389,1900.0
2016-02-03 11:30:00,83.5,83.5,83.25,83.35,1036.0,56.4471,56.4471,56.2781,56.3457,1036.0
2016-02-03 12:00:00,83.31,83.37,83.3,83.33,6094.0,56.3186,56.3592,56.3119,56.3321,6094.0
2016-02-03 12:30:00,83.37,83.37,83.26,83.31,2207.0,56.3592,56.3592,56.2848,56.3186,2207.0
2016-02-03 13:00:00,83.35,83.36,83.26,83.33,897.0,56.3457,56.3524,56.2848,56.3321,897.0
2016-02-03 13:30:00,83.34,83.47,83.34,83.47,1455.0,56.3389,56.4268,56.3389,56.4268,1455.0
2016-02-03 14:00:00,83.45,83.46,83.31,83.31,6615.0,56.4133,56.42,56.3186,56.3186,6615.0
2016-02-03 14:30:00,83.25,83.26,83.17,83.26,756.0,56.2781,56.2848,56.224,56.2848,756.0
2016-02-03 15:00:00,83.23,83.23,83.11,83.18,1013.0,56.2645,56.2645,56.1834,56.2307,1013.0
2016-02-03 15:30:00,83.28,83.35,83.11,83.11,4977.0,56.2983,56.3457,56.1834,56.1834,4977.0
2016-02-04 09:30:00,83.01,83.19,83.01,83.19,4595.0,56.1158,56.2375,56.1158,56.2375,4595.0
2016-02-04 10:00:00,83.07,83.31,83.03,83.17,11666.0,56.1564,56.3186,56.1293,56.224,11666.0
2016-02-04 10:30:00,83.1,83.1,83.0,83.08,8148.0,56.1767,56.1767,56.1091,56.1631,8148.0
2016-02-04 11:00:00,83.02,83.07,82.89,83.0,7087.0,56.1226,56.1564,56.0347,56.1091,7087.0
2016-02-04 11:30:00,83.08,83.14,83.0,83.09,5967.0,56.1631,56.2037,56.1091,56.1699,5967.0
2016-02-04 12:00:00,83.05,83.1,83.05,83.09,2568.0,56.1429,56.1767,56.1429,56.1699,2568.0
2016-02-04 12:30:00,83.08,83.08,83.05,83.05,301.0,56.1631,56.1631,56.1429,56.1429,301.0
2016-02-04 13:00:00,83.13,83.13,83.1,83.11,923.0,56.1969,56.1969,56.1767,56.1834,923.0
2016-02-04 13:30:00,83.14,83.16,83.05,83.1,79842.0,56.2037,56.2172,56.1429,56.1767,79842.0
2016-02-04 14:00:00,83.08,83.14,83.08,83.13,753.0,56.1631,56.2037,56.1631,56.1969,753.0
2016-02-04 14:30:00,83.05,83.08,83.05,83.08,307.0,56.1429,56.1631,56.1429,56.1631,307.0
2016-02-04 15:00:00,83.06,83.15,83.05,83.05,626.0,56.1496,56.2105,56.1429,56.1429,626.0
2016-02-04 15:30:00,83.1,83.15,83.09,83.13,658.0,56.1767,56.2105,56.1699,56.1969,658.0
2016-02-05 09:30:00,83.31,83.33,83.11,83.17,34979.0,56.3186,56.3321,56.1834,56.224,34979.0
2016-02-05 10:00:00,83.1,83.16,83.07,83.14,3531.0,56.1767,56.2172,56.1564,56.2037,3531.0
2016-02-05 10:30:00,83.02,83.17,83.01,83.14,13718.0,56.1226,56.224,56.1158,56.2037,13718.0
2016-02-05 11:00:00,83.09,83.11,83.07,83.08,561.0,56.1699,56.1834,56.1564,56.1631,561.0
2016-02-05 11:30:00,83.17,83.19,83.14,83.17,2504.0,56.224,56.2375,56.2037,56.224,2504.0
2016-02-05 12:00:00,83.17,83.33,83.15,83.31,13017.0,56.224,56.3321,56.2105,56.3186,13017.0
2016-02-05 12:30:00,83.29,83.37,83.27,83.31,3175.0,56.3051,56.3592,56.2916,56.3186,3175.0
2016-02-05 13:00:00,83.34,83.55,83.33,83.36,7443.0,56.3389,56.4809,56.3321,56.3524,7443.0
2016-02-05 13:30:00,83.41,83.5,83.38,83.39,2537.0,56.3862,56.4471,56.3659,56.3727,2537.0
2016-02-05 14:00:00,83.49,83.49,83.33,83.4,4306.0,56.4403,56.4403,56.3321,56.3795,4306.0
2016-02-05 14:30:00,83.41,83.44,83.3,83.3,3799.0,56.3862,56.4065,56.3119,56.3119,3799.0
2016-02-05 15:00:00,83.33,83.4,83.33,83.4,11345.0,56.3321,56.3795,56.3321,56.3795,11345.0
2016-02-05 15:30:00,83.36,83.4,83.33,83.33,2898.0,56.3524,56.3795,56.3321,56.3321,2898.0
2016-02-08 09:30:00,83.65,83.7,83.49,83.61,58970.0,56.5485,56.5823,56.4403,56.5214,58970.0
2016-02-08 10:00:00,83.65,83.66,83.38,83.38,39272.0,56.5485,56.5552,56.3659,56.3659,39272.0
2016-02-08 10:30:00,83.41,83.55,83.31,83.45,3668.0,56.3862,56.4809,56.3186,56.4133,3668.0
2016-02-08 11:00:00,83.45,83.52,83.42,83.42,6829.0,56.4133,56.4606,56.393,56.393,6829.0
2016-02-08 11:30:00,83.51,83.51,83.46,83.51,11716.0,56.4538,56.4538,56.42,56.4538,11716.0
2016-02-08 12:00:00,83.48,83.51,83.44,83.44,1330.0,56.4336,56.4538,56.4065,56.4065,1330.0
2016-02-08 12:30:00,83.42,83.43,83.42,83.42,175.0,56.393,56.3998,56.393,56.393,175.0
2016-02-08 13:00:00,83.47,83.48,83.45,83.48,1829.0,56.4268,56.4336,56.4133,56.4336,1829.0
2016-02-08 13:30:00,83.48,83.54,83.46,83.53,149610.0,56.4336,56.4741,56.42,56.4674,149610.0
2016-02-08 14:00:00,83.53,83.59,83.5,83.53,7298.0,56.4674,56.5079,56.4471,56.4674,7298.0
2016-02-08 14:30:00,83.5,83.55,83.45,83.5,51165.0,56.4471,56.4809,56.4133,56.4471,51165.0
2016-02-08 15:00:00,83.51,83.55,83.5,83.55,36949.0,56.4538,56.4809,56.4471,56.4809,36949.0
2016-02-08 15:30:00,83.53,83.55,83.51,83.52,52509.0,56.4674,56.4809,56.4538,56.4606,52509.0
2016-02-09 09:30:00,83.77,83.99,83.45,83.53,45711.0,56.6296,56.7783,56.4133,56.4674,45711.0
2016-02-09 10:00:00,83.56,83.59,83.53,83.57,31171.0,56.4876,56.5079,56.4674,56.4944,31171.0
2016-02-09 10:30:00,83.54,83.6,83.54,83.6,192543.0,56.4741,56.5147,56.4741,56.5147,192543.0
2016-02-09 11:00:00,83.56,83.65,83.5,83.65,132876.0,56.4876,56.5485,56.4471,56.5485,132876.0
2016-02-09 11:30:00,83.64,83.65,83.51,83.51,26600.0,56.5417,56.5485,56.4538,56.4538,26600.0
2016-02-09 12:00:00,83.61,83.61,83.51,83.57,61665.0,56.5214,56.5214,56.4538,56.4944,61665.0
2016-02-09 12:30:00,83.51,83.6,83.45,83.59,31390.0,56.4538,56.5147,56.4133,56.5079,31390.0
2016-02-09 13:00:00,83.6,83.6,83.5,83.51,14068.0,56.5147,56.5147,56.4471,56.4538,14068.0
2016-02-09 13:30:00,83.49,83.57,83.48,83.55,154872.0,56.4403,56.4944,56.4336,56.4809,154872.0
2016-02-09 14:00:00,83.52,83.55,83.5,83.51,41766.0,56.4606,56.4809,56.4471,56.4538,41766.0
2016-02-09 14:30:00,83.5,83.55,83.49,83.5,19570.0,56.4471,56.4809,56.4403,56.4471,19570.0
2016-02-09 15:00:00,83.5,83.57,83.46,83.51,3627.0,56.4471,56.4944,56.42,56.4538,3627.0
2016-02-09 15:30:00,83.53,83.54,83.29,83.41,65840.0,56.4674,56.4741,56.3051,56.3862,65840.0
2016-02-10 09:30:00,83.53,83.7,83.51,83.69,12490.0,56.4674,56.5823,56.4538,56.5755,12490.0
2016-02-10 10:00:00,83.59,83.8,83.55,83.68,8386.0,56.5079,56.6499,56.4809,56.5688,8386.0
2016-02-10 10:30:00,83.66,83.69,83.6,83.62,10016.0,56.5552,56.5755,56.5147,56.5282,10016.0
2016-02-10 11:00:00,83.66,83.78,83.66,83.7,3162.0,56.5552,56.6364,56.5552,56.5823,3162.0
2016-02-10 11:30:00,83.75,83.84,83.71,83.73,3498.0,56.6161,56.6769,56.589,56.6026,3498.0
2016-02-10 12:00:00,83.72,83.87,83.71,83.8,2891.0,56.5958,56.6972,56.589,56.6499,2891.0
2016-02-10 12:30:00,83.84,83.96,83.73,83.73,1479.0,56.6769,56.758,56.6026,56.6026,1479.0
2016-02-10 13:00:00,83.68,83.69,83.68,83.68,111.0,56.5688,56.5755,56.5688,56.5688,111.0
2016-02-10 13:30:00,83.78,83.78,83.71,83.78,5801.0,56.6364,56.6364,56.589,56.6364,5801.0
2016-02-10 14:00:00,83.83,83.83,83.74,83.78,8687.0,56.6702,56.6702,56.6093,56.6364,8687.0
2016-02-10 14:30:00,83.79,83.79,83.74,83.74,1158.0,56.6431,56.6431,56.6093,56.6093,1158.0
2016-02-10 15:00:00,83.74,83.75,83.57,83.58,1251.0,56.6093,56.6161,56.4944,56.5012,1251.0
2016-02-10 15:30:00,83.69,83.84,83.65,83.84,52475.0,56.5755,56.6769,56.5485,56.6769,52475.0
2016-02-11 09:30:00,84.51,84.51,84.17,84.24,6567.0,57.1298,57.1298,56.9,56.9473,6567.0
2016-02-11 10:00:00,84.02,84.04,83.92,84.04,2100.0,56.7986,56.8121,56.731,56.8121,2100.0
2016-02-11 10:30:00,84.11,84.25,83.96,84.13,4520.0,56.8594,56.9541,56.758,56.873,4520.0
2016-02-11 11:00:00,84.13,84.23,84.09,84.15,8859.0,56.873,56.9406,56.8459,56.8865,8859.0
2016-02-11 11:30:00,84.21,84.31,84.01,84.1,28990.0,56.927,56.9946,56.7918,56.8527,28990.0
2016-02-11 12:00:00,84.03,84.27,84.01,84.16,45593.0,56.8054,56.9676,56.7918,56.8932,45593.0
2016-02-11 12:30:00,84.09,84.25,84.06,84.1,50748.0,56.8459,56.9541,56.8256,56.8527,50748.0
2016-02-11 13:00:00,84.1,84.21,83.65,83.79,17287.0,56.8527,56.927,56.5485,56.6431,17287.0
2016-02-11 13:30:00,83.79,84.0,83.61,83.96,35000.0,56.6431,56.7851,56.5214,56.758,35000.0
2016-02-11 14:00:00,83.97,84.03,83.77,83.94,54828.0,56.7648,56.8054,56.6296,56.7445,54828.0
2016-02-11 14:30:00,83.93,84.04,83.68,83.81,29052.0,56.7378,56.8121,56.5688,56.6566,29052.0
2016-02-11 15:00:00,83.7,83.99,83.69,83.91,11876.0,56.5823,56.7783,56.5755,56.7242,11876.0
2016-02-11 15:30:00,83.94,84.06,83.82,83.84,32096.0,56.7445,56.8256,56.6634,56.6769,32096.0
2016-02-12 09:30:00,83.72,83.94,83.64,83.77,20584.0,56.5958,56.7445,56.5417,56.6296,20584.0
2016-02-12 10:00:00,83.79,83.98,83.75,83.82,44617.0,56.6431,56.7716,56.6161,56.6634,44617.0
2016-02-12 10:30:00,83.84,83.85,83.7,83.73,11380.0,56.6769,56.6837,56.5823,56.6026,11380.0
2016-02-12 11:00:00,83.81,83.81,83.55,83.55,12859.0,56.6566,56.6566,56.4809,56.4809,12859.0
2016-02-12 11:30:00,83.52,83.59,83.33,83.52,15200.0,56.4606,56.5079,56.3321,56.4606,15200.0
2016-02-12 12:00:00,83.53,83.62,83.47,83.55,30975.0,56.4674,56.5282,56.4268,56.4809,30975.0
2016-02-12 12:30:00,83.55,83.83,83.55,83.83,23741.0,56.4809,56.6702,56.4809,56.6702,23741.0
2016-02-12 13:00:00,83.66,83.72,83.61,83.62,3400.0,56.5552,56.5958,56.5214,56.5282,3400.0
2016-02-12 13:30:00,83.61,83.71,83.55,83.67,12297.0,56.5214,56.589,56.4809,56.562,12297.0
2016-02-12 14:00:00,83.58,83.68,83.5,83.64,7594.0,56.5012,56.5688,56.4471,56.5417,7594.0
2016-02-12 14:30:00,83.64,83.64,83.55,83.61,4493.0,56.5417,56.5417,56.4809,56.5214,4493.0
2016-02-12 15:00:00,83.61,83.64,83.54,83.57,7066.0,56.5214,56.5417,56.4741,56.4944,7066.0
2016-02-12 15:30:00,83.59,83.87,83.59,83.74,7358.0,56.5079,56.6972,56.5079,56.6093,7358.0
2016-02-16 09:30:00,83.67,83.67,83.35,83.4,10832.0,56.562,56.562,56.3457,56.3795,10832.0
2016-02-16 10:00:00,83.37,83.47,83.23,83.47,16703.0,56.3592,56.4268,56.2645,56.4268,16703.0
2016-02-16 10:30:00,83.42,83.42,83.42,83.42,200.0,56.393,56.393,56.393,56.393,200.0
2016-02-16 11:00:00,83.43,83.45,83.39,83.45,18938.0,56.3998,56.4133,56.3727,56.4133,18938.0
2016-02-16 11:30:00,83.39,83.47,83.38,83.4,21828.0,56.3727,56.4268,56.3659,56.3795,21828.0
2016-02-16 12:00:00,83.44,83.45,83.38,83.39,5196.0,56.4065,56.4133,56.3659,56.3727,5196.0
2016-02-16 12:30:00,83.43,83.51,83.4,83.42,17875.0,56.3998,56.4538,56.3795,56.393,17875.0
2016-02-16 13:00:00,83.42,83.45,83.4,83.45,8188.0,56.393,56.4133,56.3795,56.4133,8188.0
2016-02-16 13:30:00,83.46,83.46,83.41,83.42,204.0,56.42,56.42,56.3862,56.393,204.0
2016-02-16 14:00:00,83.48,83.51,83.37,83.4,5538.0,56.4336,56.4538,56.3592,56.3795,5538.0
2016-02-16 14:30:00,83.41,83.59,83.41,83.5,2596.0,56.3862,56.5079,56.3862,56.4471,2596.0
2016-02-16 15:00:00,83.53,83.57,83.53,83.56,500.0,56.4674,56.4944,56.4674,56.4876,500.0
2016-02-16 15:30:00,83.52,83.58,83.48,83.58,662.0,56.4606,56.5012,56.4336,56.5012,662.0
2016-02-17 09:30:00,83.51,83.55,83.42,83.42,7303.0,56.4538,56.4809,56.393,56.393,7303.0
2016-02-17 10:00:00,83.37,83.38,83.23,83.25,5805.0,56.3592,56.3659,56.2645,56.2781,5805.0
2016-02-17 10:30:00,83.25,83.28,83.17,83.21,834.0,56.2781,56.2983,56.224,56.251,834.0
2016-02-17 11:00:00,83.23,83.27,83.17,83.27,3045.0,56.2645,56.2916,56.224,56.2916,3045.0
2016-02-17 11:30:00,83.27,83.32,83.19,83.32,3297.0,56.2916,56.3254,56.2375,56.3254,3297.0
2016-02-17 12:00:00,83.35,83.37,83.15,83.21,4707.0,56.3457,56.3592,56.2105,56.251,4707.0
2016-02-17 12:30:00,83.22,83.38,83.21,83.28,4626.0,56.2578,56.3659,56.251,56.2983,4626.0
2016-02-17 13:00:00,83.36,83.41,83.28,83.31,3700.0,56.3524,56.3862,56.2983,56.3186,3700.0
2016-02-17 13:30:00,83.33,83.33,83.21,83.21,888.0,56.3321,56.3321,56.251,56.251,888.0
2016-02-17 14:00:00,83.39,83.42,83.17,83.25,3040.0,56.3727,56.393,56.224,56.2781,3040.0
2016-02-17 14:30:00,83.28,83.43,83.22,83.42,2251.0,56.2983,56.3998,56.2578,56.393,2251.0
2016-02-17 15:00:00,83.5,83.5,83.43,83.43,774.0,56.4471,56.4471,56.3998,56.3998,774.0
2016-02-17 15:30:00,83.48,83.49,83.46,83.46,3128.0,56.4336,56.4403,56.42,56.42,3128.0
2016-02-18 09:30:00,83.49,83.51,83.42,83.51,8232.0,56.4403,56.4538,56.393,56.4538,8232.0
2016-02-18 10:00:00,83.55,83.7,83.51,83.56,4344.0,56.4809,56.5823,56.4538,56.4876,4344.0
2016-02-18 10:30:00,83.51,83.71,83.51,83.7,20237.0,56.4538,56.589,56.4538,56.5823,20237.0
2016-02-18 11:00:00,83.72,83.94,83.69,83.8,19887.0,56.5958,56.7445,56.5755,56.6499,19887.0
2016-02-18 11:30:00,83.83,83.84,83.71,83.81,30714.0,56.6702,56.6769,56.589,56.6566,30714.0
2016-02-18 12:00:00,83.78,83.9,83.72,83.81,8691.0,56.6364,56.7175,56.5958,56.6566,8691.0
2016-02-18 12:30:00,83.81,83.9,83.81,83.9,8083.0,56.6566,56.7175,56.6566,56.7175,8083.0
2016-02-18 13:00:00,83.9,83.94,83.74,83.79,13319.0,56.7175,56.7445,56.6093,56.6431,13319.0
2016-02-18 13:30:00,83.81,83.89,83.75,83.88,4300.0,56.6566,56.7107,56.6161,56.704,4300.0
2016-02-18 14:00:00,83.88,84.01,83.88,83.99,80516.0,56.704,56.7918,56.704,56.7783,80516.0
2016-02-18 14:30:00,83.87,83.97,83.87,83.91,1900.0,56.6972,56.7648,56.6972,56.7242,1900.0
2016-02-18 15:00:00,83.88,84.01,83.88,84.0,6067.0,56.704,56.7918,56.704,56.7851,6067.0
2016-02-18 15:30:00,84.04,84.11,83.97,84.01,6483.0,56.8121,56.8594,56.7648,56.7918,6483.0
2016-02-19 09:30:00,83.86,84.03,83.79,84.01,11137.0,56.6904,56.8054,56.6431,56.7918,11137.0
2016-02-19 10:00:00,84.01,84.11,84.01,84.11,2401.0,56.7918,56.8594,56.7918,56.8594,2401.0
2016-02-19 10:30:00,84.12,84.19,84.08,84.09,7628.0,56.8662,56.9135,56.8392,56.8459,7628.0
2016-02-19 11:00:00,84.09,84.25,84.08,84.16,12373.0,56.8459,56.9541,56.8392,56.8932,12373.0
2016-02-19 11:30:00,84.22,84.22,84.08,84.17,3730.0,56.9338,56.9338,56.8392,56.9,3730.0
2016-02-19 12:00:00,84.16,84.24,83.77,84.0,10215.0,56.8932,56.9473,56.6296,56.7851,10215.0
2016-02-19 12:30:00,84.01,84.01,83.86,83.89,2000.0,56.7918,56.7918,56.6904,56.7107,2000.0
2016-02-19 13:00:00,83.86,83.92,83.86,83.9,800.0,56.6904,56.731,56.6904,56.7175,800.0
2016-02-19 13:30:00,83.91,84.01,83.91,84.01,3325.0,56.7242,56.7918,56.7242,56.7918,3325.0
2016-02-19 14:00:00,83.98,84.02,83.93,83.98,13344.0,56.7716,56.7986,56.7378,56.7716,13344.0
2016-02-19 14:30:00,83.99,84.02,83.97,84.02,6631.0,56.7783,56.7986,56.7648,56.7986,6631.0
2016-02-19 15:00:00,83.97,83.99,83.93,83.97,13429.0,56.7648,56.7783,56.7378,56.7648,13429.0
2016-02-19 15:30:00,84.02,84.11,84.0,84.05,2329.0,56.7986,56.8594,56.7851,56.8189,2329.0
2016-02-22 12:00:00,84.24,84.24,84.15,84.18,1180.0,56.9473,56.9473,56.8865,56.9068,1180.0
2016-02-22 12:30:00,84.17,84.29,84.15,84.28,850.0,56.9,56.9811,56.8865,56.9744,850.0
2016-02-22 13:00:00,84.28,84.29,84.22,84.28,952.0,56.9744,56.9811,56.9338,56.9744,952.0
2016-02-22 13:30:00,84.28,84.29,84.16,84.28,5499.0,56.9744,56.9811,56.8932,56.9744,5499.0
2016-02-22 14:00:00,84.24,84.26,84.13,84.14,5492.0,56.9473,56.9608,56.873,56.8797,5492.0
2016-02-22 14:30:00,84.17,84.41,84.17,84.22,1901.0,56.9,57.0622,56.9,56.9338,1901.0
2016-02-22 15:00:00,84.21,84.32,84.21,84.28,3033.0,56.927,57.0014,56.927,56.9744,3033.0
2016-02-22 15:30:00,84.23,84.31,84.22,84.27,4789.0,56.9406,56.9946,56.9338,56.9676,4789.0
2016-02-23 09:30:00,84.0,84.04,83.99,84.0,6126.0,56.7851,56.8121,56.7783,56.7851,6126.0
2016-02-23 10:00:00,84.01,84.22,84.0,84.1,6255.0,56.7918,56.9338,56.7851,56.8527,6255.0
2016-02-23 10:30:00,84.14,84.47,84.1,84.45,13184.0,56.8797,57.1028,56.8527,57.0893,13184.0
2016-02-23 11:00:00,84.48,84.56,84.36,84.39,7700.0,57.1096,57.1636,57.0284,57.0487,7700.0
2016-02-23 11:30:00,84.37,84.42,84.35,84.35,3092.0,57.0352,57.069,57.0217,57.0217,3092.0
2016-02-23 12:00:00,84.4,84.4,84.39,84.4,912.0,57.0555,57.0555,57.0487,57.0555,912.0
2016-02-23 12:30:00,84.38,84.39,84.34,84.36,1660.0,57.042,57.0487,57.0149,57.0284,1660.0
2016-02-23 13:00:00,84.36,84.39,84.36,84.36,8315.0,57.0284,57.0487,57.0284,57.0284,8315.0
2016-02-23 13:30:00,84.39,84.43,84.35,84.4,4879.0,57.0487,57.0758,57.0217,57.0555,4879.0
2016-02-23 14:00:00,84.36,84.38,84.31,84.32,7240.0,57.0284,57.042,56.9946,57.0014,7240.0
2016-02-23 14:30:00,84.34,84.34,84.31,84.32,2114.0,57.0149,57.0149,56.9946,57.0014,2114.0
2016-02-23 15:00:00,84.34,84.35,84.16,84.2,13564.0,57.0149,57.0217,56.8932,56.9203,13564.0
2016-02-23 15:30:00,84.28,84.31,84.13,84.23,4061.0,56.9744,56.9946,56.873,56.9406,4061.0
2016-02-24 09:30:00,84.65,85.1,84.65,84.86,14671.0,57.2245,57.5287,57.2245,57.3664,14671.0
2016-02-24 10:00:00,84.97,85.1,84.78,84.97,11018.0,57.4408,57.5287,57.3124,57.4408,11018.0
2016-02-24 10:30:00,84.99,85.0,84.85,84.89,22687.0,57.4543,57.4611,57.3597,57.3867,22687.0
2016-02-24 11:00:00,84.94,84.98,84.8,84.8,10846.0,57.4205,57.4476,57.3259,57.3259,10846.0
2016-02-24 11:30:00,84.88,84.88,84.57,84.57,6460.0,57.38,57.38,57.1704,57.1704,6460.0
2016-02-24 12:00:00,84.61,84.65,84.5,84.53,7800.0,57.1974,57.2245,57.1231,57.1434,7800.0
2016-02-24 12:30:00,84.52,84.77,84.38,84.38,1924.0,57.1366,57.3056,57.042,57.042,1924.0
2016-02-24 13:00:00,84.48,84.7,84.38,84.41,3706.0,57.1096,57.2583,57.042,57.0622,3706.0
2016-02-24 13:30:00,84.53,84.57,84.38,84.4,1428.0,57.1434,57.1704,57.042,57.0555,1428.0
2016-02-24 14:00:00,84.51,84.58,84.42,84.42,2954.0,57.1298,57.1772,57.069,57.069,2954.0
2016-02-24 14:30:00,84.43,84.54,84.37,84.37,6906.0,57.0758,57.1501,57.0352,57.0352,6906.0
2016-02-24 15:00:00,84.35,84.39,84.2,84.22,14835.0,57.0217,57.0487,56.9203,56.9338,14835.0
2016-02-24 15:30:00,84.21,84.38,84.21,84.38,3430.0,56.927,57.042,56.927,57.042,3430.0
2016-02-25 09:30:00,84.61,84.72,84.48,84.63,11556.0,57.1974,57.2718,57.1096,57.211,11556.0
2016-02-25 10:00:00,84.69,84.79,84.5,84.56,18709.0,57.2515,57.3191,57.1231,57.1636,18709.0
2016-02-25 10:30:00,84.57,84.66,84.52,84.6,4790.0,57.1704,57.2312,57.1366,57.1907,4790.0
2016-02-25 11:00:00,84.6,84.72,84.6,84.69,6500.0,57.1907,57.2718,57.1907,57.2515,6500.0
2016-02-25 11:30:00,84.69,84.84,84.62,84.78,3975.0,57.2515,57.3529,57.2042,57.3124,3975.0
2016-02-25 12:00:00,84.81,84.89,84.67,84.89,4850.0,57.3326,57.3867,57.238,57.3867,4850.0
2016-02-25 12:30:00,84.82,84.95,84.82,84.83,1300.0,57.3394,57.4273,57.3394,57.3462,1300.0
2016-02-25 13:00:00,84.85,84.85,84.64,84.71,6800.0,57.3597,57.3597,57.2177,57.265,6800.0
2016-02-25 13:30:00,84.71,84.79,84.62,84.66,3476.0,57.265,57.3191,57.2042,57.2312,3476.0
2016-02-25 14:00:00,84.7,84.72,84.56,84.62,7798.0,57.2583,57.2718,57.1636,57.2042,7798.0
2016-02-25 14:30:00,84.55,84.63,84.49,84.62,3200.0,57.1569,57.211,57.1163,57.2042,3200.0
2016-02-25 15:00:00,84.51,84.62,84.5,84.5,1548.0,57.1298,57.2042,57.1231,57.1231,1548.0
2016-02-25 15:30:00,84.57,84.74,84.41,84.5,10124.0,57.1704,57.2853,57.0622,57.1231,10124.0
2016-02-26 09:30:00,84.16,84.26,84.13,84.26,7968.0,56.8932,56.9608,56.873,56.9608,7968.0
2016-02-26 10:00:00,84.15,84.28,84.11,84.28,5400.0,56.8865,56.9744,56.8594,56.9744,5400.0
2016-02-26 10:30:00,84.26,84.27,84.22,84.24,1662.0,56.9608,56.9676,56.9338,56.9473,1662.0
2016-02-26 11:00:00,84.2,84.26,84.19,84.26,1265.0,56.9203,56.9608,56.9135,56.9608,1265.0
2016-02-26 11:30:00,84.34,84.34,84.19,84.29,2094.0,57.0149,57.0149,56.9135,56.9811,2094.0
2016-02-26 12:00:00,84.24,84.35,84.22,84.22,3940.0,56.9473,57.0217,56.9338,56.9338,3940.0
2016-02-26 12:30:00,84.22,84.3,84.16,84.19,5621.0,56.9338,56.9879,56.8932,56.9135,5621.0
2016-02-26 13:00:00,84.2,84.36,84.15,84.36,2578.0,56.9203,57.0284,56.8865,57.0284,2578.0
2016-02-26 13:30:00,84.26,84.27,84.2,84.25,2814.0,56.9608,56.9676,56.9203,56.9541,2814.0
2016-02-26 14:00:00,84.32,84.33,84.23,84.25,1016.0,57.0014,57.0082,56.9406,56.9541,1016.0
2016-02-26 14:30:00,84.31,84.34,84.28,84.28,1400.0,56.9946,57.0149,56.9744,56.9744,1400.0
2016-02-26 15:00:00,84.32,84.36,84.27,84.36,2584.0,57.0014,57.0284,56.9676,57.0284,2584.0
2016-02-26 15:30:00,84.32,84.48,84.32,84.44,4301.0,57.0014,57.1096,57.0014,57.0825,4301.0
2016-02-29 09:30:00,84.46,84.62,84.36,84.57,4293.0,57.096,57.2042,57.0284,57.1704,4293.0
2016-02-29 10:00:00,84.58,84.71,84.51,84.53,22144.0,57.1772,57.265,57.1298,57.1434,22144.0
2016-02-29 10:30:00,84.54,84.58,84.52,84.54,11785.0,57.1501,57.1772,57.1366,57.1501,11785.0
2016-02-29 11:00:00,84.56,84.6,84.52,84.57,7343.0,57.1636,57.1907,57.1366,57.1704,7343.0
2016-02-29 11:30:00,84.51,84.58,84.5,84.52,4216.0,57.1298,57.1772,57.1231,57.1366,4216.0
2016-02-29 12:00:00,84.59,84.6,84.47,84.54,6238.0,57.1839,57.1907,57.1028,57.1501,6238.0
2016-02-29 12:30:00,84.52,84.55,84.41,84.44,23010.0,57.1366,57.1569,57.0622,57.0825,23010.0
2016-02-29 13:00:00,84.49,84.51,84.38,84.48,6900.0,57.1163,57.1298,57.042,57.1096,6900.0
2016-02-29 13:30:00,84.47,84.48,84.42,84.45,3623.0,57.1028,57.1096,57.069,57.0893,3623.0
2016-02-29 14:00:00,84.47,84.55,84.39,84.45,60374.0,57.1028,57.1569,57.0487,57.0893,60374.0
2016-02-29 14:30:00,84.45,84.54,84.43,84.52,36766.0,57.0893,57.1501,57.0758,57.1366,36766.0
2016-02-29 15:00:00,84.5,84.6,84.47,84.57,17653.0,57.1231,57.1907,57.1028,57.1704,17653.0
2016-02-29 15:30:00,84.58,84.59,84.51,84.54,39259.0,57.1772,57.1839,57.1298,57.1501,39259.0
2016-03-01 09:30:00,84.4,84.5,84.34,84.34,4107.0,57.2865,57.3544,57.2458,57.2458,4107.0
2016-03-01 10:00:00,84.37,84.37,83.81,83.85,58948.0,57.2662,57.2662,56.8861,56.9132,58948.0
2016-03-01 10:30:00,83.85,83.9,83.64,83.88,39585.0,56.9132,56.9472,56.7707,56.9336,39585.0
2016-03-01 11:00:00,83.87,84.04,83.86,83.91,25602.0,56.9268,57.0422,56.92,56.9539,25602.0
2016-03-01 11:30:00,83.94,84.0,83.88,83.91,11125.0,56.9743,57.015,56.9336,56.9539,11125.0
2016-03-01 12:00:00,83.89,83.91,83.8,83.83,8204.0,56.9404,56.9539,56.8793,56.8996,8204.0
2016-03-01 12:30:00,83.83,83.97,83.75,83.91,31708.0,56.8996,56.9947,56.8453,56.9539,31708.0
2016-03-01 13:00:00,83.88,83.96,83.74,83.83,29997.0,56.9336,56.9879,56.8386,56.8996,29997.0
2016-03-01 13:30:00,83.82,83.96,83.76,83.88,19622.0,56.8929,56.9879,56.8521,56.9336,19622.0
2016-03-01 14:00:00,83.88,83.92,83.8,83.81,6290.0,56.9336,56.9607,56.8793,56.8861,6290.0
2016-03-01 14:30:00,83.76,83.84,83.7,83.7,1640.0,56.8521,56.9064,56.8114,56.8114,1640.0
2016-03-01 15:00:00,83.81,83.88,83.77,83.87,702.0,56.8861,56.9336,56.8589,56.9268,702.0
2016-03-01 15:30:00,83.87,84.01,83.85,83.96,1509.0,56.9268,57.0218,56.9132,56.9879,1509.0
2016-03-02 09:30:00,83.45,83.92,83.45,83.92,6701.0,56.6417,56.9607,56.6417,56.9607,6701.0
2016-03-02 10:00:00,83.84,83.94,83.75,83.9,7320.0,56.9064,56.9743,56.8453,56.9472,7320.0
2016-03-02 10:30:00,83.9,83.96,83.82,83.85,11039.0,56.9472,56.9879,56.8929,56.9132,11039.0
2016-03-02 11:00:00,83.87,83.92,83.76,83.82,11992.0,56.9268,56.9607,56.8521,56.8929,11992.0
2016-03-02 11:30:00,83.86,83.95,83.83,83.95,2325.0,56.92,56.9811,56.8996,56.9811,2325.0
2016-03-02 12:00:00,83.92,83.94,83.87,83.92,6439.0,56.9607,56.9743,56.9268,56.9607,6439.0
2016-03-02 12:30:00,83.93,83.99,83.9,83.98,4367.0,56.9675,57.0082,56.9472,57.0015,4367.0
2016-03-02 13:00:00,83.94,83.95,83.91,83.95,10100.0,56.9743,56.9811,56.9539,56.9811,10100.0
2016-03-02 13:30:00,83.94,83.98,83.89,83.96,10958.0,56.9743,57.0015,56.9404,56.9879,10958.0
2016-03-02 14:00:00,83.96,83.96,83.88,83.93,14185.0,56.9879,56.9879,56.9336,56.9675,14185.0
2016-03-02 14:30:00,83.93,83.97,83.87,83.93,8932.0,56.9675,56.9947,56.9268,56.9675,8932.0
2016-03-02 15:00:00,83.93,84.02,83.86,83.92,24993.0,56.9675,57.0286,56.92,56.9607,24993.0
2016-03-02 15:30:00,83.93,84.09,83.88,84.08,14262.0,56.9675,57.0761,56.9336,57.0693,14262.0
2016-03-03 09:30:00,84.16,84.16,84.03,84.08,3889.0,57.1236,57.1236,57.0354,57.0693,3889.0
2016-03-03 10:00:00,84.04,84.17,84.01,84.07,6800.0,57.0422,57.1304,57.0218,57.0625,6800.0
2016-03-03 10:30:00,84.24,84.36,84.12,84.28,2694.0,57.1779,57.2594,57.0965,57.2051,2694.0
2016-03-03 11:00:00,84.21,84.43,84.1,84.37,6121.0,57.1576,57.3069,57.0829,57.2662,6121.0
2016-03-03 11:30:00,84.4,84.51,84.23,84.46,142969.0,57.2865,57.3612,57.1711,57.3273,142969.0
2016-03-03 12:00:00,84.46,84.52,84.46,84.51,4457.0,57.3273,57.368,57.3273,57.3612,4457.0
2016-03-03 12:30:00,84.51,84.55,84.38,84.47,6200.0,57.3612,57.3883,57.273,57.334,6200.0
2016-03-03 13:00:00,84.51,84.51,84.35,84.38,9600.0,57.3612,57.3612,57.2526,57.273,9600.0
2016-03-03 13:30:00,84.39,84.47,84.35,84.42,3955.0,57.2797,57.334,57.2526,57.3001,3955.0
2016-03-03 14:00:00,84.42,84.49,84.34,84.49,8098.0,57.3001,57.3476,57.2458,57.3476,8098.0
2016-03-03 14:30:00,84.43,84.58,84.43,84.57,5544.0,57.3069,57.4087,57.3069,57.4019,5544.0
2016-03-03 15:00:00,84.5,84.67,84.45,84.66,5645.0,57.3544,57.4698,57.3205,57.463,5645.0
2016-03-03 15:30:00,84.65,84.71,84.5,84.54,7911.0,57.4562,57.4969,57.3544,57.3816,7911.0
2016-03-04 09:30:00,84.44,84.62,84.38,84.56,14995.0,57.3137,57.4359,57.273,57.3951,14995.0
2016-03-04 10:00:00,84.61,84.61,84.44,84.44,14000.0,57.4291,57.4291,57.3137,57.3137,14000.0
2016-03-04 10:30:00,84.45,84.45,84.27,84.28,10505.0,57.3205,57.3205,57.1983,57.2051,10505.0
2016-03-04 11:00:00,84.32,84.33,84.11,84.2,22422.0,57.2322,57.239,57.0897,57.1508,22422.0
2016-03-04 11:30:00,84.25,84.36,84.19,84.25,28508.0,57.1847,57.2594,57.144,57.1847,28508.0
2016-03-04 12:00:00,84.27,84.41,84.26,84.35,2701.0,57.1983,57.2933,57.1915,57.2526,2701.0
2016-03-04 12:30:00,84.4,84.47,84.39,84.46,11759.0,57.2865,57.334,57.2797,57.3273,11759.0
2016-03-04 13:00:00,84.45,84.48,84.31,84.38,18263.0,57.3205,57.3408,57.2254,57.273,18263.0
2016-03-04 13:30:00,84.4,84.46,84.37,84.4,20795.0,57.2865,57.3273,57.2662,57.2865,20795.0
2016-03-04 14:00:00,84.4,84.52,84.35,84.42,15311.0,57.2865,57.368,57.2526,57.3001,15311.0
2016-03-04 14:30:00,84.41,84.48,84.36,84.47,6393.0,57.2933,57.3408,57.2594,57.334,6393.0
2016-03-04 15:00:00,84.51,84.6,84.51,84.55,100423.0,57.3612,57.4223,57.3612,57.3883,100423.0
2016-03-04 15:30:00,84.55,84.66,84.54,84.66,25325.0,57.3883,57.463,57.3816,57.463,25325.0
2016-03-07 09:30:00,84.57,84.8,84.51,84.58,19489.0,57.4019,57.558,57.3612,57.4087,19489.0
2016-03-07 10:00:00,84.52,84.67,84.47,84.67,11034.0,57.368,57.4698,57.334,57.4698,11034.0
2016-03-07 10:30:00,84.69,84.78,84.6,84.72,5212.0,57.4834,57.5445,57.4223,57.5037,5212.0
2016-03-07 11:00:00,84.75,84.8,84.68,84.79,3223.0,57.5241,57.558,57.4766,57.5512,3223.0
2016-03-07 11:30:00,84.8,84.8,84.73,84.78,2049.0,57.558,57.558,57.5105,57.5445,2049.0
2016-03-07 12:00:00,84.73,84.83,84.66,84.83,363125.0,57.5105,57.5784,57.463,57.5784,363125.0
2016-03-07 12:30:00,84.73,84.73,84.65,84.7,7400.0,57.5105,57.5105,57.4562,57.4902,7400.0
2016-03-07 13:00:00,84.65,84.77,84.64,84.73,31935.0,57.4562,57.5377,57.4494,57.5105,31935.0
2016-03-07 13:30:00,84.76,84.84,84.72,84.79,22901.0,57.5309,57.5852,57.5037,57.5512,22901.0
2016-03-07 14:00:00,84.86,84.87,84.79,84.83,12915.0,57.5988,57.6055,57.5512,57.5784,12915.0
2016-03-07 14:30:00,84.8,84.96,84.78,84.83,25605.0,57.558,57.6666,57.5445,57.5784,25605.0
2016-03-07 15:00:00,84.83,84.91,84.76,84.82,9931.0,57.5784,57.6327,57.5309,57.5716,9931.0
2016-03-07 15:30:00,84.89,85.1,84.82,85.04,24453.0,57.6191,57.7617,57.5716,57.7209,24453.0
2016-03-08 09:30:00,85.57,85.79,85.45,85.72,17256.0,58.0807,58.23,57.9992,58.1825,17256.0
2016-03-08 10:00:00,85.75,85.85,85.73,85.81,23842.0,58.2028,58.2707,58.1893,58.2436,23842.0
2016-03-08 10:30:00,85.82,85.96,85.82,85.9,48243.0,58.2504,58.3454,58.2504,58.3047,48243.0
2016-03-08 11:00:00,85.9,85.96,85.89,85.91,25979.0,58.3047,58.3454,58.2979,58.3114,25979.0
2016-03-08 11:30:00,85.9,85.91,85.79,85.81,9317.0,58.3047,58.3114,58.23,58.2436,9317.0
2016-03-08 12:00:00,85.85,85.85,85.79,85.81,3916.0,58.2707,58.2707,58.23,58.2436,3916.0
2016-03-08 12:30:00,85.84,85.86,85.82,85.84,2547.0,58.2639,58.2775,58.2504,58.2639,2547.0
2016-03-08 13:00:00,85.85,85.85,85.81,85.81,69330.0,58.2707,58.2707,58.2436,58.2436,69330.0
2016-03-08 13:30:00,85.83,85.85,85.82,85.82,1415.0,58.2571,58.2707,58.2504,58.2504,1415.0
2016-03-08 14:00:00,85.79,85.85,85.75,85.81,5740.0,58.23,58.2707,58.2028,58.2436,5740.0
2016-03-08 14:30:00,85.82,85.86,85.75,85.82,25419.0,58.2504,58.2775,58.2028,58.2504,25419.0
2016-03-08 15:00:00,85.78,85.83,85.66,85.8,31472.0,58.2232,58.2571,58.1418,58.2368,31472.0
2016-03-08 15:30:00,85.8,85.86,85.75,85.79,24014.0,58.2368,58.2775,58.2028,58.23,24014.0
2016-03-09 09:30:00,85.78,85.87,85.69,85.87,10350.0,58.2232,58.2843,58.1621,58.2843,10350.0
2016-03-09 10:00:00,85.8,85.94,85.8,85.83,9426.0,58.2368,58.3318,58.2368,58.2571,9426.0
2016-03-09 10:30:00,85.82,85.88,85.7,85.88,12179.0,58.2504,58.2911,58.1689,58.2911,12179.0
2016-03-09 11:00:00,85.82,85.83,85.7,85.8,5335.0,58.2504,58.2571,58.1689,58.2368,5335.0
2016-03-09 11:30:00,85.8,85.82,85.73,85.76,3313.0,58.2368,58.2504,58.1893,58.2096,3313.0
2016-03-09 12:00:00,85.72,85.84,85.72,85.82,2964.0,58.1825,58.2639,58.1825,58.2504,2964.0
2016-03-09 12:30:00,85.81,85.87,85.8,85.85,2337.0,58.2436,58.2843,58.2368,58.2707,2337.0
2016-03-09 13:00:00,85.77,85.8,85.71,85.71,2843.0,58.2164,58.2368,58.1757,58.1757,2843.0
2016-03-09 13:30:00,85.72,85.75,85.65,85.75,3279.0,58.1825,58.2028,58.135,58.2028,3279.0
2016-03-09 14:00:00,85.75,85.75,85.71,85.73,773.0,58.2028,58.2028,58.1757,58.1893,773.0
2016-03-09 14:30:00,85.78,85.78,85.72,85.74,4997.0,58.2232,58.2232,58.1825,58.1961,4997.0
2016-03-09 15:00:00,85.66,85.72,85.65,85.68,1189.0,58.1418,58.1825,58.135,58.1553,1189.0
2016-03-09 15:30:00,85.78,85.84,85.78,85.83,2764.0,58.2232,58.2639,58.2232,58.2571,2764.0
2016-03-10 09:30:00,86.33,86.51,86.24,86.31,19332.0,58.5965,58.7187,58.5354,58.5829,19332.0
2016-03-10 10:00:00,86.32,86.36,86.28,86.36,5801.0,58.5897,58.6169,58.5626,58.6169,5801.0
2016-03-10 10:30:00,86.27,86.32,85.85,85.85,15645.0,58.5558,58.5897,58.2707,58.2707,15645.0
2016-03-10 11:00:00,85.86,85.94,85.7,85.79,13151.0,58.2775,58.3318,58.1689,58.23,13151.0
2016-03-10 11:30:00,85.82,86.09,85.67,85.76,202908.0,58.2504,58.4336,58.1485,58.2096,202908.0
2016-03-10 12:00:00,85.71,85.94,85.69,85.94,224358.0,58.1757,58.3318,58.1621,58.3318,224358.0
2016-03-10 12:30:00,85.95,86.08,85.9,85.92,106363.0,58.3386,58.4268,58.3047,58.3182,106363.0
2016-03-10 13:00:00,85.94,86.1,85.92,86.08,31189.0,58.3318,58.4404,58.3182,58.4268,31189.0
2016-03-10 13:30:00,85.94,85.97,85.94,85.97,3121.0,58.3318,58.3522,58.3318,58.3522,3121.0
2016-03-10 14:00:00,86.11,86.26,85.95,86.21,52933.0,58.4472,58.549,58.3386,58.5151,52933.0
2016-03-10 14:30:00,86.21,86.21,86.2,86.21,30307.0,58.5151,58.5151,58.5083,58.5151,30307.0
2016-03-10 15:00:00,86.2,86.3,86.19,86.23,5596.0,58.5083,58.5762,58.5015,58.5286,5596.0
2016-03-10 15:30:00,86.2,86.26,86.17,86.19,3000.0,58.5083,58.549,58.4879,58.5015,3000.0
2016-03-11 09:30:00,86.89,87.23,86.75,86.94,23753.0,58.9766,59.2074,58.8816,59.0106,23753.0
2016-03-11 10:00:00,86.83,87.18,86.83,86.96,23178.0,58.9359,59.1735,58.9359,59.0241,23178.0
2016-03-11 10:30:00,86.96,87.07,86.93,87.03,16000.0,59.0241,59.0988,59.0038,59.0716,16000.0
2016-03-11 11:00:00,87.08,87.08,86.77,86.93,17265.0,59.1056,59.1056,58.8952,59.0038,17265.0
2016-03-11 11:30:00,86.93,87.05,86.9,87.03,35063.0,59.0038,59.0852,58.9834,59.0716,35063.0
2016-03-11 12:00:00,87.03,87.06,86.94,87.02,60126.0,59.0716,59.092,59.0106,59.0649,60126.0
2016-03-11 12:30:00,87.06,87.14,86.97,87.06,53934.0,59.092,59.1463,59.0309,59.092,53934.0
2016-03-11 13:00:00,86.95,87.16,86.95,87.11,57764.0,59.0173,59.1599,59.0173,59.1259,57764.0
2016-03-11 13:30:00,87.08,87.15,87.03,87.13,11172.0,59.1056,59.1531,59.0716,59.1395,11172.0
2016-03-11 14:00:00,87.14,87.26,87.08,87.23,9534.0,59.1463,59.2278,59.1056,59.2074,9534.0
2016-03-11 14:30:00,87.24,87.24,87.08,87.2,9155.0,59.2142,59.2142,59.1056,59.187,9155.0
2016-03-11 15:00:00,87.17,87.21,87.09,87.12,65868.0,59.1667,59.1938,59.1124,59.1327,65868.0
2016-03-11 15:30:00,87.15,87.26,87.09,87.17,41812.0,59.1531,59.2278,59.1124,59.1667,41812.0
2016-03-14 09:30:00,87.26,87.28,86.97,87.19,11297.0,59.2278,59.2413,59.0309,59.1802,11297.0
2016-03-14 10:00:00,87.18,87.25,87.11,87.17,27028.0,59.1735,59.221,59.1259,59.1667,27028.0
2016-03-14 10:30:00,87.2,87.25,87.11,87.23,26134.0,59.187,59.221,59.1259,59.2074,26134.0
2016-03-14 11:00:00,87.23,87.24,87.12,87.23,9964.0,59.2074,59.2142,59.1327,59.2074,9964.0
2016-03-14 11:30:00,87.25,87.47,87.23,87.45,22980.0,59.221,59.3703,59.2074,59.3567,22980.0
2016-03-14 12:00:00,87.4,87.54,87.4,87.49,29042.0,59.3228,59.4178,59.3228,59.3839,29042.0
2016-03-14 12:30:00,87.45,87.67,87.45,87.55,7539.0,59.3567,59.506,59.3567,59.4246,7539.0
2016-03-14 13:00:00,87.75,87.75,87.51,87.66,20950.0,59.5603,59.5603,59.3974,59.4993,20950.0
2016-03-14 13:30:00,87.68,87.74,87.62,87.65,11397.0,59.5128,59.5536,59.4721,59.4925,11397.0
2016-03-14 14:00:00,87.68,87.74,87.62,87.62,12970.0,59.5128,59.5536,59.4721,59.4721,12970.0
2016-03-14 14:30:00,87.64,87.68,87.43,87.57,14235.0,59.4857,59.5128,59.3431,59.4382,14235.0
2016-03-14 15:00:00,87.58,87.62,87.44,87.47,170899.0,59.445,59.4721,59.3499,59.3703,170899.0
2016-03-14 15:30:00,87.51,87.58,87.42,87.52,15248.0,59.3974,59.445,59.3364,59.4042,15248.0
2016-03-15 09:30:00,87.61,87.67,87.56,87.6,8601.0,59.4653,59.506,59.4314,59.4585,8601.0
2016-03-15 10:00:00,87.65,87.67,87.58,87.6,2860.0,59.4925,59.506,59.445,59.4585,2860.0
2016-03-15 10:30:00,87.58,87.58,87.4,87.47,9676.0,59.445,59.445,59.3228,59.3703,9676.0
2016-03-15 11:00:00,87.36,87.46,87.27,87.32,39088.0,59.2956,59.3635,59.2345,59.2685,39088.0
2016-03-15 11:30:00,87.35,87.59,87.24,87.59,45777.0,59.2888,59.4517,59.2142,59.4517,45777.0
2016-03-15 12:00:00,87.52,87.55,87.47,87.49,8444.0,59.4042,59.4246,59.3703,59.3839,8444.0
2016-03-15 12:30:00,87.49,87.5,87.43,87.49,5881.0,59.3839,59.3907,59.3431,59.3839,5881.0
2016-03-15 13:00:00,87.44,87.51,87.37,87.37,5217.0,59.3499,59.3974,59.3024,59.3024,5217.0
2016-03-15 13:30:00,87.4,87.43,87.36,87.36,1107.0,59.3228,59.3431,59.2956,59.2956,1107.0
2016-03-15 14:00:00,87.36,87.48,87.36,87.47,1606.0,59.2956,59.3771,59.2956,59.3703,1606.0
2016-03-15 14:30:00,87.46,87.48,87.43,87.46,3496.0,59.3635,59.3771,59.3431,59.3635,3496.0
2016-03-15 15:00:00,87.39,87.48,87.38,87.41,1199.0,59.316,59.3771,59.3092,59.3296,1199.0
2016-03-15 15:30:00,87.44,87.44,87.35,87.43,8614.0,59.3499,59.3499,59.2888,59.3431,8614.0
2016-03-16 09:30:00,87.67,87.83,87.44,87.48,16668.0,59.506,59.6146,59.3499,59.3771,16668.0
2016-03-16 10:00:00,87.54,87.58,87.4,87.5,21979.0,59.4178,59.445,59.3228,59.3907,21979.0
2016-03-16 10:30:00,87.48,87.58,87.46,87.47,1300.0,59.3771,59.445,59.3635,59.3703,1300.0
2016-03-16 11:00:00,87.46,87.52,87.4,87.44,5070.0,59.3635,59.4042,59.3228,59.3499,5070.0
2016-03-16 11:30:00,87.45,87.5,87.44,87.44,8925.0,59.3567,59.3907,59.3499,59.3499,8925.0
2016-03-16 12:00:00,87.44,87.44,87.33,87.33,17411.0,59.3499,59.3499,59.2753,59.2753,17411.0
2016-03-16 12:30:00,87.32,87.33,87.3,87.3,1512.0,59.2685,59.2753,59.2549,59.2549,1512.0
2016-03-16 13:00:00,87.26,87.26,87.13,87.15,107259.0,59.2278,59.2278,59.1395,59.1531,107259.0
2016-03-16 13:30:00,87.18,87.19,86.97,87.11,9621.0,59.1735,59.1802,59.0309,59.1259,9621.0
2016-03-16 14:00:00,87.2,87.46,87.2,87.36,19845.0,59.187,59.3635,59.187,59.2956,19845.0
2016-03-16 14:30:00,87.35,87.4,87.25,87.39,26919.0,59.2888,59.3228,59.221,59.316,26919.0
2016-03-16 15:00:00,87.39,87.39,87.3,87.33,3108.0,59.316,59.316,59.2549,59.2753,3108.0
2016-03-16 15:30:00,87.37,87.44,87.37,87.44,11942.0,59.3024,59.3499,59.3024,59.3499,11942.0
2016-03-17 09:30:00,87.99,88.15,87.84,87.87,10058.0,59.7232,59.8318,59.6214,59.6418,10058.0
2016-03-17 10:00:00,87.88,88.17,87.87,88.06,8182.0,59.6486,59.8454,59.6418,59.7708,8182.0
2016-03-17 10:30:00,88.08,88.24,88.0,88.0,10731.0,59.7843,59.8929,59.73,59.73,10731.0
2016-03-17 11:00:00,88.0,88.02,87.85,87.9,11965.0,59.73,59.7436,59.6282,59.6622,11965.0
2016-03-17 11:30:00,87.88,87.97,87.88,87.93,19070.0,59.6486,59.7097,59.6486,59.6825,19070.0
2016-03-17 12:00:00,88.01,88.01,87.95,87.97,2905.0,59.7368,59.7368,59.6961,59.7097,2905.0
2016-03-17 12:30:00,87.95,88.21,87.95,88.21,3408.0,59.6961,59.8726,59.6961,59.8726,3408.0
2016-03-17 13:00:00,88.21,88.21,88.02,88.02,22665.0,59.8726,59.8726,59.7436,59.7436,22665.0
2016-03-17 13:30:00,88.0,88.04,88.0,88.04,300.0,59.73,59.7572,59.73,59.7572,300.0
2016-03-17 14:00:00,88.03,88.1,87.95,87.95,11040.0,59.7504,59.7979,59.6961,59.6961,11040.0
2016-03-17 14:30:00,88.0,88.0,87.99,88.0,1700.0,59.73,59.73,59.7232,59.73,1700.0
2016-03-17 15:00:00,87.98,88.02,87.92,87.97,2103.0,59.7165,59.7436,59.6757,59.7097,2103.0
2016-03-17 15:30:00,88.0,88.07,87.93,88.04,6162.0,59.73,59.7775,59.6825,59.7572,6162.0
2016-03-18 09:30:00,88.27,88.35,88.15,88.27,26755.0,59.9133,59.9676,59.8318,59.9133,26755.0
2016-03-18 10:00:00,88.27,88.5,88.21,88.33,7268.0,59.9133,60.0694,59.8726,59.954,7268.0
2016-03-18 10:30:00,88.35,88.77,88.35,88.61,2158.0,59.9676,60.2527,59.9676,60.1441,2158.0
2016-03-18 11:00:00,88.6,88.63,88.4,88.5,15756.0,60.1373,60.1576,60.0015,60.0694,15756.0
2016-03-18 11:30:00,88.61,88.61,88.44,88.56,8683.0,60.1441,60.1441,60.0287,60.1101,8683.0
2016-03-18 12:00:00,88.56,88.59,88.4,88.59,31767.0,60.1101,60.1305,60.0015,60.1305,31767.0
2016-03-18 12:30:00,88.58,88.68,88.47,88.56,40400.0,60.1237,60.1916,60.049,60.1101,40400.0
2016-03-18 13:00:00,88.56,88.72,88.47,88.48,53747.0,60.1101,60.2187,60.049,60.0558,53747.0
2016-03-18 13:30:00,88.48,88.71,88.44,88.48,12803.0,60.0558,60.2119,60.0287,60.0558,12803.0
2016-03-18 14:00:00,88.48,88.53,88.41,88.46,45732.0,60.0558,60.0898,60.0083,60.0423,45732.0
2016-03-18 14:30:00,88.47,88.56,88.34,88.42,49916.0,60.049,60.1101,59.9608,60.0151,49916.0
2016-03-18 15:00:00,88.46,88.59,88.39,88.45,15773.0,60.0423,60.1305,59.9947,60.0355,15773.0
2016-03-18 15:30:00,88.47,88.56,88.42,88.42,32274.0,60.049,60.1101,60.0151,60.0151,32274.0
2016-03-21 09:30:00,88.61,88.61,88.32,88.45,7308.0,60.1441,60.1441,59.9472,60.0355,7308.0
2016-03-21 10:00:00,88.5,88.57,88.5,88.5,9595.0,60.0694,60.1169,60.0694,60.0694,9595.0
2016-03-21 10:30:00,88.52,88.61,88.52,88.55,2965.0,60.083,60.1441,60.083,60.1033,2965.0
2016-03-21 11:00:00,88.54,88.66,88.54,88.64,8689.0,60.0966,60.178,60.0966,60.1644,8689.0
2016-03-21 11:30:00,88.64,88.68,88.58,88.64,9984.0,60.1644,60.1916,60.1237,60.1644,9984.0
2016-03-21 12:00:00,88.65,88.76,88.62,88.74,36417.0,60.1712,60.2459,60.1509,60.2323,36417.0
2016-03-21 12:30:00,88.74,88.76,88.69,88.73,35894.0,60.2323,60.2459,60.1984,60.2255,35894.0
2016-03-21 13:00:00,88.76,88.8,88.68,88.8,201100.0,60.2459,60.273,60.1916,60.273,201100.0
2016-03-21 13:30:00,88.74,88.75,88.63,88.65,8833.0,60.2323,60.2391,60.1576,60.1712,8833.0
2016-03-21 14:00:00,88.63,88.74,88.63,88.69,1710.0,60.1576,60.2323,60.1576,60.1984,1710.0
2016-03-21 14:30:00,88.63,88.7,88.5,88.6,37232.0,60.1576,60.2052,60.0694,60.1373,37232.0
2016-03-21 15:00:00,88.63,88.68,88.55,88.55,32139.0,60.1576,60.1916,60.1033,60.1033,32139.0
2016-03-21 15:30:00,88.59,88.59,88.18,88.26,14587.0,60.1305,60.1305,59.8522,59.9065,14587.0
2016-03-22 09:30:00,88.79,88.92,88.54,88.64,18209.0,60.2662,60.3545,60.0966,60.1644,18209.0
2016-03-22 10:00:00,88.57,88.58,88.32,88.46,59780.0,60.1169,60.1237,59.9472,60.0423,59780.0
2016-03-22 10:30:00,88.43,88.51,88.4,88.43,4056.0,60.0219,60.0762,60.0015,60.0219,4056.0
2016-03-22 11:00:00,88.47,88.47,88.4,88.42,814.0,60.049,60.049,60.0015,60.0151,814.0
2016-03-22 11:30:00,88.53,88.76,88.43,88.65,31824.0,60.0898,60.2459,60.0219,60.1712,31824.0
2016-03-22 12:00:00,88.48,88.86,88.47,88.71,16344.0,60.0558,60.3138,60.049,60.2119,16344.0
2016-03-22 12:30:00,88.6,88.8,88.6,88.76,2564.0,60.1373,60.273,60.1373,60.2459,2564.0
2016-03-22 13:00:00,88.7,88.78,88.5,88.52,40282.0,60.2052,60.2595,60.0694,60.083,40282.0
2016-03-22 13:30:00,88.54,88.62,88.49,88.5,15369.0,60.0966,60.1509,60.0626,60.0694,15369.0
2016-03-22 14:00:00,88.49,88.54,88.37,88.37,46066.0,60.0626,60.0966,59.9812,59.9812,46066.0
2016-03-22 14:30:00,88.39,88.46,88.31,88.32,11669.0,59.9947,60.0423,59.9404,59.9472,11669.0
2016-03-22 15:00:00,88.37,88.54,88.3,88.33,24507.0,59.9812,60.0966,59.9337,59.954,24507.0
2016-03-22 15:30:00,88.44,88.44,88.05,88.06,34563.0,60.0287,60.0287,59.764,59.7708,34563.0
2016-03-23 09:30:00,88.51,88.55,88.3,88.45,4599.0,60.0762,60.1033,59.9337,60.0355,4599.0
2016-03-23 10:00:00,88.41,88.47,88.38,88.39,17313.0,60.0083,60.049,59.988,59.9947,17313.0
2016-03-23 10:30:00,88.39,88.43,88.27,88.34,18211.0,59.9947,60.0219,59.9133,59.9608,18211.0
2016-03-23 11:00:00,88.33,88.51,88.33,88.51,28043.0,59.954,60.0762,59.954,60.0762,28043.0
2016-03-23 11:30:00,88.51,88.51,88.38,88.42,8463.0,60.0762,60.0762,59.988,60.0151,8463.0
2016-03-23 12:00:00,88.38,88.4,88.27,88.4,7481.0,59.988,60.0015,59.9133,60.0015,7481.0
2016-03-23 12:30:00,88.36,88.42,88.25,88.4,9399.0,59.9744,60.0151,59.8997,60.0015,9399.0
2016-03-23 13:00:00,88.39,88.4,88.32,88.37,10325.0,59.9947,60.0015,59.9472,59.9812,10325.0
2016-03-23 13:30:00,88.39,88.47,88.39,88.45,4039.0,59.9947,60.049,59.9947,60.0355,4039.0
2016-03-23 14:00:00,88.45,88.47,88.27,88.27,3554.0,60.0355,60.049,59.9133,59.9133,3554.0
2016-03-23 14:30:00,88.38,88.46,88.36,88.46,2612.0,59.988,60.0423,59.9744,60.0423,2612.0
2016-03-23 15:00:00,88.42,88.47,88.41,88.44,10557.0,60.0151,60.049,60.0083,60.0287,10557.0
2016-03-23 15:30:00,88.44,88.46,88.36,88.37,11318.0,60.0287,60.0423,59.9744,59.9812,11318.0
2016-03-24 09:30:00,88.95,88.95,88.59,88.76,38884.0,60.3748,60.3748,60.1305,60.2459,38884.0
2016-03-24 10:00:00,88.76,88.77,88.44,88.45,26718.0,60.2459,60.2527,60.0287,60.0355,26718.0
2016-03-24 10:30:00,88.44,88.57,88.22,88.37,39551.0,60.0287,60.1169,59.8794,59.9812,39551.0
2016-03-24 11:00:00,88.3,88.48,88.14,88.26,11060.0,59.9337,60.0558,59.8251,59.9065,11060.0
2016-03-24 11:30:00,88.34,88.47,88.31,88.36,2743.0,59.9608,60.049,59.9404,59.9744,2743.0
2016-03-24 12:00:00,88.4,88.5,88.15,88.17,8262.0,60.0015,60.0694,59.8318,59.8454,8262.0
2016-03-24 12:30:00,88.17,88.22,87.92,88.09,15331.0,59.8454,59.8794,59.6757,59.7911,15331.0
2016-03-24 13:00:00,88.01,88.1,87.99,88.09,2950.0,59.7368,59.7979,59.7232,59.7911,2950.0
2016-03-24 13:30:00,88.04,88.05,88.04,88.05,1100.0,59.7572,59.764,59.7572,59.764,1100.0
2016-03-24 14:00:00,88.04,88.06,88.04,88.06,2542.0,59.7572,59.7708,59.7572,59.7708,2542.0
2016-03-24 14:30:00,88.06,88.08,88.01,88.03,7117.0,59.7708,59.7843,59.7368,59.7504,7117.0
2016-03-24 15:00:00,88.03,88.08,88.02,88.03,2667.0,59.7504,59.7843,59.7436,59.7504,2667.0
2016-03-24 15:30:00,88.1,88.27,88.09,88.25,2300.0,59.7979,59.9133,59.7911,59.8997,2300.0
2016-03-28 09:30:00,88.8,88.84,88.6,88.72,37729.0,60.273,60.3002,60.1373,60.2187,37729.0
2016-03-28 10:00:00,88.72,88.85,88.63,88.65,25377.0,60.2187,60.307,60.1576,60.1712,25377.0
2016-03-28 10:30:00,88.66,88.82,88.65,88.74,37456.0,60.178,60.2866,60.1712,60.2323,37456.0
2016-03-28 11:00:00,88.75,88.76,88.6,88.7,27402.0,60.2391,60.2459,60.1373,60.2052,27402.0
2016-03-28 11:30:00,88.67,88.75,88.66,88.7,15744.0,60.1848,60.2391,60.178,60.2052,15744.0
2016-03-28 12:00:00,88.7,88.79,88.69,88.72,22103.0,60.2052,60.2662,60.1984,60.2187,22103.0
2016-03-28 12:30:00,88.72,88.81,88.67,88.69,9694.0,60.2187,60.2798,60.1848,60.1984,9694.0
2016-03-28 13:00:00,88.67,88.72,88.67,88.7,6013.0,60.1848,60.2187,60.1848,60.2052,6013.0
2016-03-28 13:30:00,88.69,88.71,88.68,88.68,1132.0,60.1984,60.2119,60.1916,60.1916,1132.0
2016-03-28 14:00:00,88.65,88.68,88.51,88.53,21575.0,60.1712,60.1916,60.0762,60.0898,21575.0
2016-03-28 14:30:00,88.58,88.65,88.49,88.52,16481.0,60.1237,60.1712,60.0626,60.083,16481.0
2016-03-28 15:00:00,88.53,88.54,88.4,88.54,5968.0,60.0898,60.0966,60.0015,60.0966,5968.0
2016-03-28 15:30:00,88.4,88.56,88.15,88.24,57989.0,60.0015,60.1101,59.8318,59.8929,57989.0
2016-03-29 09:30:00,89.03,89.1,88.79,88.91,33207.0,60.4291,60.4767,60.2662,60.3477,33207.0
2016-03-29 10:00:00,88.91,88.93,88.82,88.89,6306.0,60.3477,60.3613,60.2866,60.3341,6306.0
2016-03-29 10:30:00,88.89,89.01,88.86,88.92,12476.0,60.3341,60.4156,60.3138,60.3545,12476.0
2016-03-29 11:00:00,88.93,89.04,88.92,89.01,6365.0,60.3613,60.4359,60.3545,60.4156,6365.0
2016-03-29 11:30:00,89.03,89.09,88.97,89.06,9000.0,60.4291,60.4699,60.3884,60.4495,9000.0
2016-03-29 12:00:00,89.06,89.17,89.01,89.14,16543.0,60.4495,60.5242,60.4156,60.5038,16543.0
2016-03-29 12:30:00,89.13,89.19,89.05,89.12,4275.0,60.497,60.5377,60.4427,60.4902,4275.0
2016-03-29 13:00:00,89.11,89.28,89.04,89.26,17821.0,60.4834,60.5988,60.4359,60.5853,17821.0
2016-03-29 13:30:00,89.29,89.34,89.26,89.29,12123.0,60.6056,60.6396,60.5853,60.6056,12123.0
2016-03-29 14:00:00,89.25,89.29,89.14,89.24,21264.0,60.5785,60.6056,60.5038,60.5717,21264.0
2016-03-29 14:30:00,89.22,89.33,89.21,89.32,24871.0,60.5581,60.6328,60.5513,60.626,24871.0
2016-03-29 15:00:00,89.3,89.43,89.3,89.43,105076.0,60.6124,60.7006,60.6124,60.7006,105076.0
2016-03-29 15:30:00,89.45,89.6,89.36,89.59,39390.0,60.7142,60.816,60.6531,60.8092,39390.0
2016-03-30 09:30:00,89.32,89.32,89.01,89.14,5911.0,60.626,60.626,60.4156,60.5038,5911.0
2016-03-30 10:00:00,89.09,89.29,89.09,89.15,30531.0,60.4699,60.6056,60.4699,60.5106,30531.0
2016-03-30 10:30:00,89.15,89.23,89.04,89.16,35807.0,60.5106,60.5649,60.4359,60.5174,35807.0
2016-03-30 11:00:00,89.18,89.23,89.03,89.06,73946.0,60.531,60.5649,60.4291,60.4495,73946.0
2016-03-30 11:30:00,89.09,89.18,89.05,89.11,10053.0,60.4699,60.531,60.4427,60.4834,10053.0
2016-03-30 12:00:00,89.09,89.18,89.05,89.11,7120.0,60.4699,60.531,60.4427,60.4834,7120.0
2016-03-30 12:30:00,89.1,89.14,89.04,89.04,15110.0,60.4767,60.5038,60.4359,60.4359,15110.0
2016-03-30 13:00:00,89.05,89.21,89.05,89.2,3727.0,60.4427,60.5513,60.4427,60.5445,3727.0
2016-03-30 13:30:00,89.2,89.22,89.09,89.09,17649.0,60.5445,60.5581,60.4699,60.4699,17649.0
2016-03-30 14:00:00,89.09,89.14,89.04,89.08,41860.0,60.4699,60.5038,60.4359,60.4631,41860.0
2016-03-30 14:30:00,89.09,89.23,89.08,89.08,17664.0,60.4699,60.5649,60.4631,60.4631,17664.0
2016-03-30 15:00:00,89.08,89.2,89.07,89.14,11275.0,60.4631,60.5445,60.4563,60.5038,11275.0
2016-03-30 15:30:00,89.17,89.17,89.04,89.08,9061.0,60.5242,60.5242,60.4359,60.4631,9061.0
2016-03-31 09:30:00,89.61,89.61,89.23,89.28,26223.0,60.8228,60.8228,60.5649,60.5988,26223.0
2016-03-31 10:00:00,89.26,89.58,89.22,89.45,395629.0,60.5853,60.8025,60.5581,60.7142,395629.0
2016-03-31 10:30:00,89.36,89.67,89.36,89.5,30737.0,60.6531,60.8635,60.6531,60.7482,30737.0
2016-03-31 11:00:00,89.48,89.61,89.43,89.57,59494.0,60.7346,60.8228,60.7006,60.7957,59494.0
2016-03-31 11:30:00,89.56,89.64,89.5,89.55,42200.0,60.7889,60.8432,60.7482,60.7821,42200.0
2016-03-31 12:00:00,89.47,89.59,89.45,89.45,7241.0,60.7278,60.8092,60.7142,60.7142,7241.0
2016-03-31 12:30:00,89.52,89.53,89.45,89.5,39021.0,60.7617,60.7685,60.7142,60.7482,39021.0
2016-03-31 13:00:00,89.5,89.54,89.35,89.35,5978.0,60.7482,60.7753,60.6463,60.6463,5978.0
2016-03-31 13:30:00,89.36,89.43,89.28,89.37,44214.0,60.6531,60.7006,60.5988,60.6599,44214.0
2016-03-31 14:00:00,89.34,89.4,89.22,89.28,5706.0,60.6396,60.6803,60.5581,60.5988,5706.0
2016-03-31 14:30:00,89.25,89.39,89.25,89.37,24958.0,60.5785,60.6735,60.5785,60.6599,24958.0
2016-03-31 15:00:00,89.37,89.54,89.37,89.49,16227.0,60.6599,60.7753,60.6599,60.7414,16227.0
2016-03-31 15:30:00,89.5,89.55,89.49,89.51,18822.0,60.7482,60.7821,60.7414,60.7549,18822.0
2016-04-01 09:30:00,89.4,89.48,89.24,89.27,25287.0,60.8901,60.9446,60.7812,60.8016,25287.0
2016-04-01 10:00:00,89.27,89.34,89.13,89.22,34403.0,60.8016,60.8493,60.7062,60.7675,34403.0
2016-04-01 10:30:00,89.23,89.28,89.09,89.19,41668.0,60.7743,60.8084,60.679,60.7471,41668.0
2016-04-01 11:00:00,89.19,89.36,89.1,89.35,31052.0,60.7471,60.8629,60.6858,60.8561,31052.0
2016-04-01 11:30:00,89.35,89.49,89.22,89.4,37549.0,60.8561,60.9514,60.7675,60.8901,37549.0
2016-04-01 12:00:00,89.42,89.62,89.4,89.54,7328.0,60.9038,61.04,60.8901,60.9855,7328.0
2016-04-01 12:30:00,89.56,89.61,89.54,89.58,1758.0,60.9991,61.0332,60.9855,61.0127,1758.0
2016-04-01 13:00:00,89.57,89.59,89.49,89.5,13264.0,61.0059,61.0195,60.9514,60.9582,13264.0
2016-04-01 13:30:00,89.49,89.55,89.33,89.42,31501.0,60.9514,60.9923,60.8425,60.9038,31501.0
2016-04-01 14:00:00,89.42,89.49,89.4,89.44,18161.0,60.9038,60.9514,60.8901,60.9174,18161.0
2016-04-01 14:30:00,89.45,89.47,89.34,89.41,29838.0,60.9242,60.9378,60.8493,60.8969,29838.0
2016-04-01 15:00:00,89.41,89.51,89.41,89.47,16996.0,60.8969,60.9651,60.8969,60.9378,16996.0
2016-04-01 15:30:00,89.47,89.64,89.47,89.64,26262.0,60.9378,61.0536,60.9378,61.0536,26262.0
2016-04-04 09:30:00,89.71,89.82,89.67,89.7,20401.0,61.1013,61.1762,61.074,61.0945,20401.0
2016-04-04 10:00:00,89.74,89.75,89.64,89.74,8662.0,61.1217,61.1285,61.0536,61.1217,8662.0
2016-04-04 10:30:00,89.68,89.69,89.61,89.68,5501.0,61.0808,61.0877,61.0332,61.0808,5501.0
2016-04-04 11:00:00,89.68,89.9,89.68,89.78,45206.0,61.0808,61.2307,61.0808,61.1489,45206.0
2016-04-04 11:30:00,89.8,89.87,89.73,89.84,10001.0,61.1626,61.2102,61.1149,61.1898,10001.0
2016-04-04 12:00:00,89.86,89.95,89.84,89.87,91707.0,61.2034,61.2647,61.1898,61.2102,91707.0
2016-04-04 12:30:00,89.95,90.11,89.88,89.96,27892.0,61.2647,61.3737,61.2171,61.2715,27892.0
2016-04-04 13:00:00,89.95,90.1,89.94,90.06,20046.0,61.2647,61.3669,61.2579,61.3397,20046.0
2016-04-04 13:30:00,90.11,90.12,89.99,90.04,12372.0,61.3737,61.3805,61.292,61.326,12372.0
2016-04-04 14:00:00,90.1,90.14,90.06,90.06,20435.0,61.3669,61.3941,61.3397,61.3397,20435.0
2016-04-04 14:30:00,90.01,90.01,89.84,89.92,20334.0,61.3056,61.3056,61.1898,61.2443,20334.0
2016-04-04 15:00:00,89.9,90.0,89.9,89.97,11886.0,61.2307,61.2988,61.2307,61.2784,11886.0
2016-04-04 15:30:00,89.97,90.03,89.5,89.5,65789.0,61.2784,61.3192,60.9582,60.9582,65789.0
2016-04-05 09:30:00,90.12,90.17,89.98,90.11,47714.0,61.3805,61.4146,61.2852,61.3737,47714.0
2016-04-05 10:00:00,90.12,90.16,89.99,90.14,25600.0,61.3805,61.4078,61.292,61.3941,25600.0
2016-04-05 10:30:00,90.14,90.17,90.11,90.14,4850.0,61.3941,61.4146,61.3737,61.3941,4850.0
2016-04-05 11:00:00,90.11,90.12,89.9,89.95,12471.0,61.3737,61.3805,61.2307,61.2647,12471.0
2016-04-05 11:30:00,89.98,90.1,89.9,90.0,18240.0,61.2852,61.3669,61.2307,61.2988,18240.0
2016-04-05 12:00:00,90.01,90.08,89.92,90.06,9254.0,61.3056,61.3533,61.2443,61.3397,9254.0
2016-04-05 12:30:00,90.05,90.09,89.93,90.09,17779.0,61.3328,61.3601,61.2511,61.3601,17779.0
2016-04-05 13:00:00,90.03,90.05,89.98,90.05,6600.0,61.3192,61.3328,61.2852,61.3328,6600.0
2016-04-05 13:30:00,90.05,90.08,90.03,90.05,23878.0,61.3328,61.3533,61.3192,61.3328,23878.0
2016-04-05 14:00:00,90.05,90.09,90.0,90.01,84536.0,61.3328,61.3601,61.2988,61.3056,84536.0
2016-04-05 14:30:00,90.01,90.02,89.86,89.94,35801.0,61.3056,61.3124,61.2034,61.2579,35801.0
2016-04-05 15:00:00,89.94,90.07,89.91,90.04,16394.0,61.2579,61.3465,61.2375,61.326,16394.0
2016-04-05 15:30:00,90.02,90.06,89.97,90.05,7306.0,61.3124,61.3397,61.2784,61.3328,7306.0
2016-04-06 09:30:00,89.96,90.01,89.79,89.85,47430.0,61.2715,61.3056,61.1558,61.1966,47430.0
2016-04-06 10:00:00,89.87,90.09,89.8,89.99,51764.0,61.2102,61.3601,61.1626,61.292,51764.0
2016-04-06 10:30:00,89.98,90.04,89.87,89.98,21793.0,61.2852,61.326,61.2102,61.2852,21793.0
2016-04-06 11:00:00,89.99,90.06,89.94,90.01,22772.0,61.292,61.3397,61.2579,61.3056,22772.0
2016-04-06 11:30:00,90.01,90.03,89.93,89.94,20396.0,61.3056,61.3192,61.2511,61.2579,20396.0
2016-04-06 12:00:00,89.94,90.08,89.86,89.99,14256.0,61.2579,61.3533,61.2034,61.292,14256.0
2016-04-06 12:30:00,89.96,90.01,89.9,89.95,27939.0,61.2715,61.3056,61.2307,61.2647,27939.0
2016-04-06 13:00:00,89.97,89.98,89.85,89.95,10106.0,61.2784,61.2852,61.1966,61.2647,10106.0
2016-04-06 13:30:00,89.94,89.99,89.91,89.98,4184.0,61.2579,61.292,61.2375,61.2852,4184.0
2016-04-06 14:00:00,90.0,90.17,89.93,90.13,23775.0,61.2988,61.4146,61.2511,61.3873,23775.0
2016-04-06 14:30:00,90.13,90.15,90.09,90.15,7441.0,61.3873,61.401,61.3601,61.401,7441.0
2016-04-06 15:00:00,90.12,90.13,90.01,90.06,8915.0,61.3805,61.3873,61.3056,61.3397,8915.0
2016-04-06 15:30:00,90.06,90.1,89.86,89.98,71932.0,61.3397,61.3669,61.2034,61.2852,71932.0
2016-04-07 09:30:00,90.74,90.75,90.27,90.53,46289.0,61.8028,61.8096,61.4827,61.6598,46289.0
2016-04-07 10:00:00,90.49,90.62,90.43,90.57,31126.0,61.6325,61.7211,61.5917,61.687,31126.0
2016-04-07 10:30:00,90.57,90.61,90.49,90.55,21313.0,61.687,61.7143,61.6325,61.6734,21313.0
2016-04-07 11:00:00,90.58,90.67,90.55,90.61,42958.0,61.6938,61.7551,61.6734,61.7143,42958.0
2016-04-07 11:30:00,90.61,90.66,90.52,90.56,26374.0,61.7143,61.7483,61.653,61.6802,26374.0
2016-04-07 12:00:00,90.56,90.65,90.29,90.59,17706.0,61.6802,61.7415,61.4963,61.7006,17706.0
2016-04-07 12:30:00,90.64,90.66,90.44,90.65,25360.0,61.7347,61.7483,61.5985,61.7415,25360.0
2016-04-07 13:00:00,90.65,90.84,90.57,90.79,62415.0,61.7415,61.8709,61.687,61.8369,62415.0
2016-04-07 13:30:00,90.78,90.82,90.66,90.79,44463.0,61.83,61.8573,61.7483,61.8369,44463.0
2016-04-07 14:00:00,90.79,90.91,90.71,90.8,40885.0,61.8369,61.9186,61.7824,61.8437,40885.0
2016-04-07 14:30:00,90.79,90.85,90.69,90.82,22580.0,61.8369,61.8777,61.7687,61.8573,22580.0
2016-04-07 15:00:00,90.81,90.84,90.57,90.71,14425.0,61.8505,61.8709,61.687,61.7824,14425.0
2016-04-07 15:30:00,90.72,90.75,90.51,90.51,50983.0,61.7892,61.8096,61.6462,61.6462,50983.0
2016-04-08 09:30:00,90.48,90.68,90.48,90.54,33823.0,61.6257,61.7619,61.6257,61.6666,33823.0
2016-04-08 10:00:00,90.53,90.61,90.44,90.44,8218.0,61.6598,61.7143,61.5985,61.5985,8218.0
2016-04-08 10:30:00,90.45,90.45,90.29,90.35,38660.0,61.6053,61.6053,61.4963,61.5372,38660.0
2016-04-08 11:00:00,90.34,90.43,90.27,90.34,44943.0,61.5304,61.5917,61.4827,61.5304,44943.0
2016-04-08 11:30:00,90.36,90.44,90.31,90.44,7421.0,61.544,61.5985,61.5099,61.5985,7421.0
2016-04-08 12:00:00,90.44,90.48,90.33,90.39,8920.0,61.5985,61.6257,61.5236,61.5644,8920.0
2016-04-08 12:30:00,90.39,90.48,90.36,90.42,5831.0,61.5644,61.6257,61.544,61.5849,5831.0
2016-04-08 13:00:00,90.42,90.48,90.39,90.43,5286.0,61.5849,61.6257,61.5644,61.5917,5286.0
2016-04-08 13:30:00,90.43,90.45,90.35,90.38,5013.0,61.5917,61.6053,61.5372,61.5576,5013.0
2016-04-08 14:00:00,90.38,90.39,90.26,90.34,7942.0,61.5576,61.5644,61.4759,61.5304,7942.0
2016-04-08 14:30:00,90.29,90.41,90.29,90.34,7783.0,61.4963,61.578,61.4963,61.5304,7783.0
2016-04-08 15:00:00,90.33,90.46,90.29,90.33,20964.0,61.5236,61.6121,61.4963,61.5236,20964.0
2016-04-08 15:30:00,90.33,90.38,90.29,90.34,18016.0,61.5236,61.5576,61.4963,61.5304,18016.0
2016-04-11 09:30:00,90.14,90.16,90.01,90.05,32785.0,61.3941,61.4078,61.3056,61.3328,32785.0
2016-04-11 10:00:00,90.05,90.1,90.03,90.08,12883.0,61.3328,61.3669,61.3192,61.3533,12883.0
2016-04-11 10:30:00,90.08,90.25,90.07,90.24,12217.0,61.3533,61.4691,61.3465,61.4623,12217.0
2016-04-11 11:00:00,90.35,90.4,90.22,90.27,25947.0,61.5372,61.5712,61.4486,61.4827,25947.0
2016-04-11 11:30:00,90.26,90.48,90.23,90.35,40678.0,61.4759,61.6257,61.4554,61.5372,40678.0
2016-04-11 12:00:00,90.35,90.38,90.23,90.25,11476.0,61.5372,61.5576,61.4554,61.4691,11476.0
2016-04-11 12:30:00,90.26,90.3,90.11,90.14,34473.0,61.4759,61.5031,61.3737,61.3941,34473.0
2016-04-11 13:00:00,90.14,90.18,90.1,90.15,8213.0,61.3941,61.4214,61.3669,61.401,8213.0
2016-04-11 13:30:00,90.18,90.27,90.17,90.2,12184.0,61.4214,61.4827,61.4146,61.435,12184.0
2016-04-11 14:00:00,90.22,90.22,90.17,90.18,1294.0,61.4486,61.4486,61.4146,61.4214,1294.0
2016-04-11 14:30:00,90.17,90.29,90.16,90.2,4258.0,61.4146,61.4963,61.4078,61.435,4258.0
2016-04-11 15:00:00,90.22,90.22,90.19,90.19,300.0,61.4486,61.4486,61.4282,61.4282,300.0
2016-04-11 15:30:00,90.19,90.22,90.16,90.19,6498.0,61.4282,61.4486,61.4078,61.4282,6498.0
2016-04-12 09:30:00,89.95,89.96,89.71,89.82,20663.0,61.2647,61.2715,61.1013,61.1762,20663.0
2016-04-12 10:00:00,89.89,90.01,89.68,89.96,17521.0,61.2239,61.3056,61.0808,61.2715,17521.0
2016-04-12 10:30:00,89.96,89.96,89.66,89.73,5470.0,61.2715,61.2715,61.0672,61.1149,5470.0
2016-04-12 11:00:00,89.78,89.78,89.56,89.57,8747.0,61.1489,61.1489,60.9991,61.0059,8747.0
2016-04-12 11:30:00,89.66,89.76,89.49,89.5,6264.0,61.0672,61.1353,60.9514,60.9582,6264.0
2016-04-12 12:00:00,89.53,89.69,89.35,89.49,24864.0,60.9787,61.0877,60.8561,60.9514,24864.0
2016-04-12 12:30:00,89.43,89.58,89.42,89.51,9194.0,60.9106,61.0127,60.9038,60.9651,9194.0
2016-04-12 13:00:00,89.58,89.59,89.42,89.5,17846.0,61.0127,61.0195,60.9038,60.9582,17846.0
2016-04-12 13:30:00,89.54,89.54,89.33,89.33,15400.0,60.9855,60.9855,60.8425,60.8425,15400.0
2016-04-12 14:00:00,89.35,89.42,89.31,89.36,8888.0,60.8561,60.9038,60.8288,60.8629,8888.0
2016-04-12 14:30:00,89.36,89.47,89.31,89.32,77004.0,60.8629,60.9378,60.8288,60.8356,77004.0
2016-04-12 15:00:00,89.36,89.4,89.27,89.35,91444.0,60.8629,60.8901,60.8016,60.8561,91444.0
2016-04-12 15:30:00,89.33,89.4,89.19,89.29,101544.0,60.8425,60.8901,60.7471,60.8152,101544.0
2016-04-13 09:30:00,89.41,89.41,89.14,89.25,45705.0,60.8969,60.8969,60.713,60.788,45705.0
2016-04-13 10:00:00,89.28,89.4,89.17,89.36,60043.0,60.8084,60.8901,60.7335,60.8629,60043.0
2016-04-13 10:30:00,89.4,89.48,89.2,89.28,29657.0,60.8901,60.9446,60.7539,60.8084,29657.0
2016-04-13 11:00:00,89.27,89.49,89.26,89.38,35307.0,60.8016,60.9514,60.7948,60.8765,35307.0
2016-04-13 11:30:00,89.48,89.67,89.26,89.47,148757.0,60.9446,61.074,60.7948,60.9378,148757.0
2016-04-13 12:00:00,89.47,89.73,89.45,89.67,41641.0,60.9378,61.1149,60.9242,61.074,41641.0
2016-04-13 12:30:00,89.69,89.84,89.5,89.74,44501.0,61.0877,61.1898,60.9582,61.1217,44501.0
2016-04-13 13:00:00,89.78,89.97,89.69,89.78,71649.0,61.1489,61.2784,61.0877,61.1489,71649.0
2016-04-13 13:30:00,89.79,89.79,89.67,89.7,80257.0,61.1558,61.1558,61.074,61.0945,80257.0
2016-04-13 14:00:00,89.74,89.79,89.61,89.72,15810.0,61.1217,61.1558,61.0332,61.1081,15810.0
2016-04-13 14:30:00,89.73,89.8,89.67,89.74,120324.0,61.1149,61.1626,61.074,61.1217,120324.0
2016-04-13 15:00:00,89.73,89.76,89.61,89.63,39290.0,61.1149,61.1353,61.0332,61.0468,39290.0
2016-04-13 15:30:00,89.65,89.72,89.5,89.57,50066.0,61.0604,61.1081,60.9582,61.0059,50066.0
2016-04-14 09:30:00,89.97,90.01,89.72,89.81,130816.0,61.2784,61.3056,61.1081,61.1694,130816.0
2016-04-14 10:00:00,89.8,89.94,89.78,89.94,30186.0,61.1626,61.2579,61.1489,61.2579,30186.0
2016-04-14 10:30:00,89.95,89.95,89.71,89.71,877.0,61.2647,61.2647,61.1013,61.1013,877.0
2016-04-14 11:00:00,89.7,89.83,89.67,89.76,22429.0,61.0945,61.183,61.074,61.1353,22429.0
2016-04-14 11:30:00,89.74,89.77,89.59,89.59,7214.0,61.1217,61.1421,61.0195,61.0195,7214.0
2016-04-14 12:00:00,89.54,89.71,89.53,89.59,6715.0,60.9855,61.1013,60.9787,61.0195,6715.0
2016-04-14 12:30:00,89.58,89.59,89.51,89.53,3602.0,61.0127,61.0195,60.9651,60.9787,3602.0
2016-04-14 13:00:00,89.61,89.83,89.57,89.66,19205.0,61.0332,61.183,61.0059,61.0672,19205.0
2016-04-14 13:30:00,89.69,89.78,89.68,89.77,1173.0,61.0877,61.1489,61.0808,61.1421,1173.0
2016-04-14 14:00:00,89.8,89.82,89.71,89.71,1625.0,61.1626,61.1762,61.1013,61.1013,1625.0
2016-04-14 14:30:00,89.75,89.79,89.75,89.77,1600.0,61.1285,61.1558,61.1285,61.1421,1600.0
2016-04-14 15:00:00,89.76,89.83,89.7,89.73,2873.0,61.1353,61.183,61.0945,61.1149,2873.0
2016-04-14 15:30:00,89.73,89.74,89.61,89.62,2726.0,61.1149,61.1217,61.0332,61.04,2726.0
2016-04-15 09:30:00,90.18,90.22,89.85,89.97,37653.0,61.4214,61.4486,61.1966,61.2784,37653.0
2016-04-15 10:00:00,89.95,90.28,89.94,90.22,25449.0,61.2647,61.4895,61.2579,61.4486,25449.0
2016-04-15 10:30:00,90.28,90.28,90.14,90.25,12699.0,61.4895,61.4895,61.3941,61.4691,12699.0
2016-04-15 11:00:00,90.24,90.34,90.17,90.17,11121.0,61.4623,61.5304,61.4146,61.4146,11121.0
2016-04-15 11:30:00,90.26,90.27,90.26,90.26,200.0,61.4759,61.4827,61.4759,61.4759,200.0
2016-04-15 12:00:00,90.2,90.29,90.17,90.27,3134.0,61.435,61.4963,61.4146,61.4827,3134.0
2016-04-15 12:30:00,90.21,90.32,90.21,90.21,358.0,61.4418,61.5167,61.4418,61.4418,358.0
2016-04-15 13:00:00,90.23,90.23,90.17,90.17,6440.0,61.4554,61.4554,61.4146,61.4146,6440.0
2016-04-15 13:30:00,90.17,90.23,90.17,90.23,4228.0,61.4146,61.4554,61.4146,61.4554,4228.0
2016-04-15 14:00:00,90.22,90.25,90.09,90.1,24030.0,61.4486,61.4691,61.3601,61.3669,24030.0
2016-04-15 14:30:00,90.19,90.23,90.1,90.22,18550.0,61.4282,61.4554,61.3669,61.4486,18550.0
2016-04-15 15:00:00,90.2,90.25,90.14,90.19,8428.0,61.435,61.4691,61.3941,61.4282,8428.0
2016-04-15 15:30:00,90.22,90.23,90.05,90.22,38661.0,61.4486,61.4554,61.3328,61.4486,38661.0
2016-04-18 09:30:00,90.14,90.3,89.91,89.95,40026.0,61.3941,61.5031,61.2375,61.2647,40026.0
2016-04-18 10:00:00,89.95,89.95,89.85,89.94,30171.0,61.2647,61.2647,61.1966,61.2579,30171.0
2016-04-18 10:30:00,89.97,90.17,89.93,90.09,33082.0,61.2784,61.4146,61.2511,61.3601,33082.0
2016-04-18 11:00:00,90.06,90.19,90.02,90.07,34572.0,61.3397,61.4282,61.3124,61.3465,34572.0
2016-04-18 11:30:00,90.08,90.15,90.03,90.15,20690.0,61.3533,61.401,61.3192,61.401,20690.0
2016-04-18 12:00:00,90.17,90.21,90.07,90.08,80834.0,61.4146,61.4418,61.3465,61.3533,80834.0
2016-04-18 12:30:00,90.1,90.21,90.1,90.14,37819.0,61.3669,61.4418,61.3669,61.3941,37819.0
2016-04-18 13:00:00,90.12,90.24,90.1,90.24,5595.0,61.3805,61.4623,61.3669,61.4623,5595.0
2016-04-18 13:30:00,90.23,90.23,90.18,90.19,1509.0,61.4554,61.4554,61.4214,61.4282,1509.0
2016-04-18 14:00:00,90.25,90.39,90.25,90.35,5471.0,61.4691,61.5644,61.4691,61.5372,5471.0
2016-04-18 14:30:00,90.35,90.4,90.29,90.34,16143.0,61.5372,61.5712,61.4963,61.5304,16143.0
2016-04-18 15:00:00,90.34,90.39,90.32,90.36,10243.0,61.5304,61.5644,61.5167,61.544,10243.0
2016-04-18 15:30:00,90.4,90.5,90.35,90.39,19018.0,61.5712,61.6393,61.5372,61.5644,19018.0
2016-04-19 09:30:00,90.56,90.7,90.44,90.62,54711.0,61.6802,61.7756,61.5985,61.7211,54711.0
2016-04-19 10:00:00,90.54,90.56,90.35,90.45,29905.0,61.6666,61.6802,61.5372,61.6053,29905.0
2016-04-19 10:30:00,90.44,90.45,90.27,90.31,16172.0,61.5985,61.6053,61.4827,61.5099,16172.0
2016-04-19 11:00:00,90.33,90.51,90.3,90.47,13403.0,61.5236,61.6462,61.5031,61.6189,13403.0
2016-04-19 11:30:00,90.47,90.56,90.45,90.56,2296.0,61.6189,61.6802,61.6053,61.6802,2296.0
2016-04-19 12:00:00,90.65,90.74,90.54,90.65,3314.0,61.7415,61.8028,61.6666,61.7415,3314.0
2016-04-19 12:30:00,90.67,90.74,90.66,90.7,3482.0,61.7551,61.8028,61.7483,61.7756,3482.0
2016-04-19 13:00:00,90.72,90.73,90.65,90.68,7423.0,61.7892,61.796,61.7415,61.7619,7423.0
2016-04-19 13:30:00,90.69,90.71,90.64,90.64,7486.0,61.7687,61.7824,61.7347,61.7347,7486.0
2016-04-19 14:00:00,90.66,90.71,90.63,90.63,2080.0,61.7483,61.7824,61.7279,61.7279,2080.0
2016-04-19 14:30:00,90.69,90.73,90.65,90.66,8355.0,61.7687,61.796,61.7415,61.7483,8355.0
2016-04-19 15:00:00,90.67,90.69,90.65,90.66,12664.0,61.7551,61.7687,61.7415,61.7483,12664.0
2016-04-19 15:30:00,90.67,90.89,90.65,90.65,17021.0,61.7551,61.905,61.7415,61.7415,17021.0
2016-04-20 09:30:00,90.9,91.08,90.87,91.08,24224.0,61.9118,62.0344,61.8913,62.0344,24224.0
2016-04-20 10:00:00,91.05,91.12,90.91,91.09,20757.0,62.0139,62.0616,61.9186,62.0412,20757.0
2016-04-20 10:30:00,91.05,91.11,90.9,90.93,63954.0,62.0139,62.0548,61.9118,61.9322,63954.0
2016-04-20 11:00:00,90.96,91.07,90.9,90.95,38086.0,61.9526,62.0276,61.9118,61.9458,38086.0
2016-04-20 11:30:00,90.95,91.03,90.9,90.95,33925.0,61.9458,62.0003,61.9118,61.9458,33925.0
2016-04-20 12:00:00,90.93,90.95,90.78,90.82,86441.0,61.9322,61.9458,61.83,61.8573,86441.0
2016-04-20 12:30:00,90.83,90.86,90.7,90.74,36146.0,61.8641,61.8845,61.7756,61.8028,36146.0
2016-04-20 13:00:00,90.75,90.8,90.74,90.74,4604.0,61.8096,61.8437,61.8028,61.8028,4604.0
2016-04-20 13:30:00,90.75,90.77,90.57,90.68,35178.0,61.8096,61.8232,61.687,61.7619,35178.0
2016-04-20 14:00:00,90.69,90.75,90.5,90.54,42178.0,61.7687,61.8096,61.6393,61.6666,42178.0
2016-04-20 14:30:00,90.59,90.64,90.41,90.45,33637.0,61.7006,61.7347,61.578,61.6053,33637.0
2016-04-20 15:00:00,90.48,90.53,90.42,90.44,28033.0,61.6257,61.6598,61.5849,61.5985,28033.0
2016-04-20 15:30:00,90.45,90.54,90.42,90.48,3700.0,61.6053,61.6666,61.5849,61.6257,3700.0
2016-04-21 09:30:00,90.28,90.48,90.17,90.35,35206.0,61.4895,61.6257,61.4146,61.5372,35206.0
2016-04-21 10:00:00,90.47,90.47,90.23,90.35,6016.0,61.6189,61.6189,61.4554,61.5372,6016.0
2016-04-21 10:30:00,90.28,90.35,90.26,90.29,5616.0,61.4895,61.5372,61.4759,61.4963,5616.0
2016-04-21 11:00:00,90.19,90.34,90.17,90.34,17514.0,61.4282,61.5304,61.4146,61.5304,17514.0
2016-04-21 11:30:00,90.26,90.32,90.24,90.27,19768.0,61.4759,61.5167,61.4623,61.4827,19768.0
2016-04-21 12:00:00,90.24,90.34,90.19,90.26,5512.0,61.4623,61.5304,61.4282,61.4759,5512.0
2016-04-21 12:30:00,90.19,90.3,90.17,90.24,7725.0,61.4282,61.5031,61.4146,61.4623,7725.0
2016-04-21 13:00:00,90.19,90.25,90.19,90.24,3900.0,61.4282,61.4691,61.4282,61.4623,3900.0
2016-04-21 13:30:00,90.26,90.41,90.26,90.36,22005.0,61.4759,61.578,61.4759,61.544,22005.0
2016-04-21 14:00:00,90.37,90.37,90.31,90.31,6909.0,61.5508,61.5508,61.5099,61.5099,6909.0
2016-04-21 14:30:00,90.33,90.42,90.29,90.4,12089.0,61.5236,61.5849,61.4963,61.5712,12089.0
2016-04-21 15:00:00,90.38,90.41,90.29,90.38,14493.0,61.5576,61.578,61.4963,61.5576,14493.0
2016-04-21 15:30:00,90.37,90.37,90.2,90.3,12175.0,61.5508,61.5508,61.435,61.5031,12175.0
2016-04-22 09:30:00,90.55,90.69,90.44,90.44,14894.0,61.6734,61.7687,61.5985,61.5985,14894.0
2016-04-22 10:00:00,90.41,90.47,90.33,90.4,8046.0,61.578,61.6189,61.5236,61.5712,8046.0
2016-04-22 10:30:00,90.37,90.57,90.35,90.46,6384.0,61.5508,61.687,61.5372,61.6121,6384.0
2016-04-22 11:00:00,90.54,90.59,90.39,90.4,25087.0,61.6666,61.7006,61.5644,61.5712,25087.0
2016-04-22 11:30:00,90.41,90.47,90.41,90.44,2125.0,61.578,61.6189,61.578,61.5985,2125.0
2016-04-22 12:00:00,90.42,90.59,90.4,90.49,17386.0,61.5849,61.7006,61.5712,61.6325,17386.0
2016-04-22 12:30:00,90.46,90.52,90.43,90.48,4804.0,61.6121,61.653,61.5917,61.6257,4804.0
2016-04-22 13:00:00,90.49,90.54,90.47,90.51,1232.0,61.6325,61.6666,61.6189,61.6462,1232.0
2016-04-22 13:30:00,90.51,90.51,90.37,90.44,5250.0,61.6462,61.6462,61.5508,61.5985,5250.0
2016-04-22 14:00:00,90.42,90.43,90.27,90.27,2541.0,61.5849,61.5917,61.4827,61.4827,2541.0
2016-04-22 14:30:00,90.33,90.44,90.31,90.44,3089.0,61.5236,61.5985,61.5099,61.5985,3089.0
2016-04-22 15:00:00,90.42,90.43,90.38,90.43,2516.0,61.5849,61.5917,61.5576,61.5917,2516.0
2016-04-22 15:30:00,90.43,90.57,90.35,90.44,7107.0,61.5917,61.687,61.5372,61.5985,7107.0
2016-04-25 09:30:00,90.41,90.41,90.05,90.19,26426.0,61.578,61.578,61.3328,61.4282,26426.0
2016-04-25 10:00:00,90.21,90.31,90.19,90.29,2104.0,61.4418,61.5099,61.4282,61.4963,2104.0
2016-04-25 10:30:00,90.36,90.37,90.27,90.31,1632.0,61.544,61.5508,61.4827,61.5099,1632.0
2016-04-25 11:00:00,90.29,90.29,90.18,90.23,1637.0,61.4963,61.4963,61.4214,61.4554,1637.0
2016-04-25 11:30:00,90.26,90.26,90.18,90.19,1001.0,61.4759,61.4759,61.4214,61.4282,1001.0
2016-04-25 12:00:00,90.26,90.26,90.18,90.23,5447.0,61.4759,61.4759,61.4214,61.4554,5447.0
2016-04-25 12:30:00,90.2,90.28,90.17,90.21,5900.0,61.435,61.4895,61.4146,61.4418,5900.0
2016-04-25 13:00:00,90.3,90.3,90.19,90.2,1317.0,61.5031,61.5031,61.4282,61.435,1317.0
2016-04-25 13:30:00,90.25,90.25,90.22,90.23,2032.0,61.4691,61.4691,61.4486,61.4554,2032.0
2016-04-25 14:00:00,90.3,90.36,90.22,90.23,16413.0,61.5031,61.544,61.4486,61.4554,16413.0
2016-04-25 14:30:00,90.28,90.29,90.2,90.21,1141.0,61.4895,61.4963,61.435,61.4418,1141.0
2016-04-25 15:00:00,90.2,90.26,90.13,90.19,8964.0,61.435,61.4759,61.3873,61.4282,8964.0
2016-04-25 15:30:00,90.18,90.26,90.12,90.12,5338.0,61.4214,61.4759,61.3805,61.3805,5338.0
2016-04-26 09:30:00,90.11,90.39,90.06,90.11,25968.0,61.3737,61.5644,61.3397,61.3737,25968.0
2016-04-26 10:00:00,90.13,90.21,90.09,90.13,5009.0,61.3873,61.4418,61.3601,61.3873,5009.0
2016-04-26 10:30:00,90.11,90.21,90.06,90.07,25545.0,61.3737,61.4418,61.3397,61.3465,25545.0
2016-04-26 11:00:00,90.06,90.06,89.89,89.89,31467.0,61.3397,61.3397,61.2239,61.2239,31467.0
2016-04-26 11:30:00,89.99,90.04,89.95,90.0,1800.0,61.292,61.326,61.2647,61.2988,1800.0
2016-04-26 12:00:00,89.99,90.03,89.9,89.93,2161.0,61.292,61.3192,61.2307,61.2511,2161.0
2016-04-26 12:30:00,89.93,89.99,89.88,89.96,11903.0,61.2511,61.292,61.2171,61.2715,11903.0
2016-04-26 13:00:00,89.97,90.07,89.97,90.01,3687.0,61.2784,61.3465,61.2784,61.3056,3687.0
2016-04-26 13:30:00,89.98,90.08,89.98,90.03,7689.0,61.2852,61.3533,61.2852,61.3192,7689.0
2016-04-26 14:00:00,90.04,90.15,90.02,90.15,8453.0,61.326,61.401,61.3124,61.401,8453.0
2016-04-26 14:30:00,90.15,90.17,90.09,90.13,62623.0,61.401,61.4146,61.3601,61.3873,62623.0
2016-04-26 15:00:00,90.11,90.13,90.09,90.11,2799.0,61.3737,61.3873,61.3601,61.3737,2799.0
2016-04-26 15:30:00,90.1,90.1,90.04,90.04,5908.0,61.3669,61.3669,61.326,61.326,5908.0
2016-04-27 09:30:00,90.48,90.49,90.25,90.43,12899.0,61.6257,61.6325,61.4691,61.5917,12899.0
2016-04-27 10:00:00,90.42,90.49,90.39,90.46,3532.0,61.5849,61.6325,61.5644,61.6121,3532.0
2016-04-27 10:30:00,90.42,90.54,90.4,90.5,18006.0,61.5849,61.6666,61.5712,61.6393,18006.0
2016-04-27 11:00:00,90.46,90.51,90.42,90.42,806.0,61.6121,61.6462,61.5849,61.5849,806.0
2016-04-27 11:30:00,90.4,90.48,90.4,90.48,1378.0,61.5712,61.6257,61.5712,61.6257,1378.0
2016-04-27 12:00:00,90.44,90.47,90.44,90.45,7959.0,61.5985,61.6189,61.5985,61.6053,7959.0
2016-04-27 12:30:00,90.46,90.46,90.46,90.46,1875.0,61.6121,61.6121,61.6121,61.6121,1875.0
2016-04-27 13:00:00,90.51,90.51,90.41,90.49,2568.0,61.6462,61.6462,61.578,61.6325,2568.0
2016-04-27 13:30:00,90.5,90.53,90.48,90.48,4326.0,61.6393,61.6598,61.6257,61.6257,4326.0
2016-04-27 14:00:00,90.48,90.65,90.37,90.64,23081.0,61.6257,61.7415,61.5508,61.7347,23081.0
2016-04-27 14:30:00,90.74,90.88,90.71,90.84,6957.0,61.8028,61.8982,61.7824,61.8709,6957.0
2016-04-27 15:00:00,90.75,90.82,90.67,90.82,3654.0,61.8096,61.8573,61.7551,61.8573,3654.0
2016-04-27 15:30:00,90.78,90.83,90.71,90.78,5904.0,61.83,61.8641,61.7824,61.83,5904.0
2016-04-28 09:30:00,90.55,90.6,90.55,90.59,2382.0,61.6734,61.7075,61.6734,61.7006,2382.0
2016-04-28 10:00:00,90.6,90.73,90.59,90.72,1198.0,61.7075,61.796,61.7006,61.7892,1198.0
2016-04-28 10:30:00,90.72,90.79,90.69,90.79,2553.0,61.7892,61.8369,61.7687,61.8369,2553.0
2016-04-28 11:00:00,90.83,90.87,90.8,90.84,2020.0,61.8641,61.8913,61.8437,61.8709,2020.0
2016-04-28 11:30:00,90.87,90.87,90.72,90.72,3121.0,61.8913,61.8913,61.7892,61.7892,3121.0
2016-04-28 12:00:00,90.72,90.74,90.72,90.73,985.0,61.7892,61.8028,61.7892,61.796,985.0
2016-04-28 12:30:00,90.78,90.87,90.78,90.86,2305.0,61.83,61.8913,61.83,61.8845,2305.0
2016-04-28 13:00:00,90.83,91.1,90.82,91.02,8534.0,61.8641,62.048,61.8573,61.9935,8534.0
2016-04-28 13:30:00,91.01,91.01,90.78,90.81,4019.0,61.9867,61.9867,61.83,61.8505,4019.0
2016-04-28 14:00:00,90.86,90.92,90.74,90.87,9111.0,61.8845,61.9254,61.8028,61.8913,9111.0
2016-04-28 14:30:00,90.86,90.95,90.81,90.95,6004.0,61.8845,61.9458,61.8505,61.9458,6004.0
2016-04-28 15:00:00,90.89,91.03,90.89,91.02,6676.0,61.905,62.0003,61.905,61.9935,6676.0
2016-04-28 15:30:00,90.96,91.1,90.95,91.06,13192.0,61.9526,62.048,61.9458,62.0208,13192.0
2016-04-29 09:30:00,90.94,90.94,90.77,90.89,8440.0,61.939,61.939,61.8232,61.905,8440.0
2016-04-29 10:00:00,90.92,91.0,90.79,90.8,2355.0,61.9254,61.9799,61.8369,61.8437,2355.0
2016-04-29 10:30:00,90.8,90.93,90.76,90.81,4140.0,61.8437,61.9322,61.8164,61.8505,4140.0
2016-04-29 11:00:00,90.83,90.91,90.82,90.9,2966.0,61.8641,61.9186,61.8573,61.9118,2966.0
2016-04-29 11:30:00,90.91,90.96,90.89,90.92,2733.0,61.9186,61.9526,61.905,61.9254,2733.0
2016-04-29 12:00:00,90.94,90.96,90.79,90.79,5839.0,61.939,61.9526,61.8369,61.8369,5839.0
2016-04-29 12:30:00,90.93,90.93,90.77,90.82,1813.0,61.9322,61.9322,61.8232,61.8573,1813.0
2016-04-29 13:00:00,90.77,90.81,90.66,90.8,13657.0,61.8232,61.8505,61.7483,61.8437,13657.0
2016-04-29 13:30:00,90.75,90.92,90.75,90.92,1400.0,61.8096,61.9254,61.8096,61.9254,1400.0
2016-04-29 14:00:00,90.89,90.93,90.82,90.9,2922.0,61.905,61.9322,61.8573,61.9118,2922.0
2016-04-29 14:30:00,90.93,91.21,90.93,91.21,16962.0,61.9322,62.1229,61.9322,62.1229,16962.0
2016-04-29 15:00:00,91.15,91.34,91.15,91.27,13535.0,62.0821,62.2115,62.0821,62.1638,13535.0
2016-04-29 15:30:00,91.27,91.37,91.15,91.22,65141.0,62.1638,62.2319,62.0821,62.1297,65141.0
2016-05-02 09:30:00,91.01,91.02,90.71,90.88,19696.0,62.2065,62.2133,62.0014,62.1176,19696.0
2016-05-02 10:00:00,90.88,90.88,90.57,90.57,14706.0,62.1176,62.1176,61.9057,61.9057,14706.0
2016-05-02 10:30:00,90.63,90.79,90.63,90.7,4888.0,61.9468,62.0561,61.9468,61.9946,4888.0
2016-05-02 11:00:00,90.69,90.76,90.62,90.71,25123.0,61.9878,62.0356,61.9399,62.0014,25123.0
2016-05-02 11:30:00,90.69,90.8,90.69,90.79,5685.0,61.9878,62.063,61.9878,62.0561,5685.0
2016-05-02 12:00:00,90.78,90.94,90.78,90.93,1288.0,62.0493,62.1586,62.0493,62.1518,1288.0
2016-05-02 12:30:00,90.89,90.89,90.75,90.8,5996.0,62.1245,62.1245,62.0288,62.063,5996.0
2016-05-02 13:00:00,90.71,90.84,90.7,90.75,9081.0,62.0014,62.0903,61.9946,62.0288,9081.0
2016-05-02 13:30:00,90.71,90.78,90.68,90.73,2628.0,62.0014,62.0493,61.9809,62.0151,2628.0
2016-05-02 14:00:00,90.76,90.76,90.53,90.57,27468.0,62.0356,62.0356,61.8784,61.9057,27468.0
2016-05-02 14:30:00,90.57,90.58,90.51,90.58,7718.0,61.9057,61.9126,61.8647,61.9126,7718.0
2016-05-02 15:00:00,90.52,90.7,90.52,90.66,1482.0,61.8716,61.9946,61.8716,61.9673,1482.0
2016-05-02 15:30:00,90.67,90.73,90.57,90.64,21860.0,61.9741,62.0151,61.9057,61.9536,21860.0
2016-05-03 09:30:00,91.14,91.14,90.68,90.98,23883.0,62.2953,62.2953,61.9809,62.186,23883.0
2016-05-03 10:00:00,91.02,91.09,90.9,90.98,9205.0,62.2133,62.2612,62.1313,62.186,9205.0
2016-05-03 10:30:00,91.02,91.19,90.89,91.1,33113.0,62.2133,62.3295,62.1245,62.268,33113.0
2016-05-03 11:00:00,91.05,91.18,91.01,91.08,5517.0,62.2338,62.3227,62.2065,62.2543,5517.0
2016-05-03 11:30:00,91.14,91.23,91.08,91.1,8644.0,62.2953,62.3569,62.2543,62.268,8644.0
2016-05-03 12:00:00,91.1,91.24,91.1,91.15,4254.0,62.268,62.3637,62.268,62.3022,4254.0
2016-05-03 12:30:00,91.2,91.22,91.15,91.16,974.0,62.3364,62.35,62.3022,62.309,974.0
2016-05-03 13:00:00,91.07,91.24,91.07,91.19,5309.0,62.2475,62.3637,62.2475,62.3295,5309.0
2016-05-03 13:30:00,91.13,91.22,91.13,91.14,3775.0,62.2885,62.35,62.2885,62.2953,3775.0
2016-05-03 14:00:00,91.16,91.16,90.93,90.99,16792.0,62.309,62.309,62.1518,62.1928,16792.0
2016-05-03 14:30:00,90.98,91.09,90.92,91.08,3716.0,62.186,62.2612,62.145,62.2543,3716.0
2016-05-03 15:00:00,91.08,91.08,90.98,91.08,640.0,62.2543,62.2543,62.186,62.2543,640.0
2016-05-03 15:30:00,91.06,91.08,90.95,91.08,5314.0,62.2407,62.2543,62.1655,62.2543,5314.0
2016-05-04 09:30:00,91.02,91.16,90.98,91.06,24996.0,62.2133,62.309,62.186,62.2407,24996.0
2016-05-04 10:00:00,90.97,91.02,90.9,90.96,3248.0,62.1792,62.2133,62.1313,62.1723,3248.0
2016-05-04 10:30:00,91.04,91.14,90.58,91.1,4727.0,62.227,62.2953,61.9126,62.268,4727.0
2016-05-04 11:00:00,91.13,91.13,90.8,91.0,4926.0,62.2885,62.2885,62.063,62.1997,4926.0
2016-05-04 11:30:00,90.97,91.0,90.82,90.9,23052.0,62.1792,62.1997,62.0766,62.1313,23052.0
2016-05-04 12:00:00,90.88,91.01,90.83,90.88,10365.0,62.1176,62.2065,62.0835,62.1176,10365.0
2016-05-04 12:30:00,90.93,91.08,90.92,91.08,400.0,62.1518,62.2543,62.145,62.2543,400.0
2016-05-04 13:00:00,91.08,91.11,90.98,91.07,11002.0,62.2543,62.2748,62.186,62.2475,11002.0
2016-05-04 13:30:00,91.06,91.09,90.92,91.08,2012.0,62.2407,62.2612,62.145,62.2543,2012.0
2016-05-04 14:00:00,91.08,91.13,90.98,90.98,4012.0,62.2543,62.2885,62.186,62.186,4012.0
2016-05-04 14:30:00,91.0,91.09,90.92,91.05,8019.0,62.1997,62.2612,62.145,62.2338,8019.0
2016-05-04 15:00:00,91.02,91.15,91.02,91.12,1932.0,62.2133,62.3022,62.2133,62.2817,1932.0
2016-05-04 15:30:00,91.11,91.16,91.05,91.14,24519.0,62.2748,62.309,62.2338,62.2953,24519.0
2016-05-05 09:30:00,91.2,91.23,91.07,91.18,18465.0,62.3364,62.3569,62.2475,62.3227,18465.0
2016-05-05 10:00:00,91.07,91.12,91.07,91.1,2417.0,62.2475,62.2817,62.2475,62.268,2417.0
2016-05-05 10:30:00,91.1,91.21,91.1,91.16,1016.0,62.268,62.3432,62.268,62.309,1016.0
2016-05-05 11:00:00,91.17,91.22,91.15,91.22,3100.0,62.3159,62.35,62.3022,62.35,3100.0
2016-05-05 11:30:00,91.25,91.28,91.14,91.27,3334.0,62.3705,62.391,62.2953,62.3842,3334.0
2016-05-05 12:00:00,91.26,91.34,91.23,91.29,2527.0,62.3774,62.4321,62.3569,62.3979,2527.0
2016-05-05 12:30:00,91.32,91.36,91.2,91.21,3684.0,62.4184,62.4457,62.3364,62.3432,3684.0
2016-05-05 13:00:00,91.27,91.35,91.2,91.31,2630.0,62.3842,62.4389,62.3364,62.4115,2630.0
2016-05-05 13:30:00,91.29,91.4,91.22,91.28,4990.0,62.3979,62.4731,62.35,62.391,4990.0
2016-05-05 14:00:00,91.34,91.37,91.24,91.36,890.0,62.4321,62.4526,62.3637,62.4457,890.0
2016-05-05 14:30:00,91.26,91.35,91.26,91.26,1406.0,62.3774,62.4389,62.3774,62.3774,1406.0
2016-05-05 15:00:00,91.36,91.44,91.26,91.43,102413.0,62.4457,62.5004,62.3774,62.4936,102413.0
2016-05-05 15:30:00,91.47,91.54,91.31,91.54,2257.0,62.5209,62.5688,62.4115,62.5688,2257.0
2016-05-06 09:30:00,91.58,91.58,91.12,91.37,14207.0,62.5961,62.5961,62.2817,62.4526,14207.0
2016-05-06 10:00:00,91.37,91.55,91.26,91.37,9331.0,62.4526,62.5756,62.3774,62.4526,9331.0
2016-05-06 10:30:00,91.36,91.39,91.25,91.37,28476.0,62.4457,62.4662,62.3705,62.4526,28476.0
2016-05-06 11:00:00,91.47,91.48,91.29,91.39,4909.0,62.5209,62.5277,62.3979,62.4662,4909.0
2016-05-06 11:30:00,91.39,91.4,91.31,91.32,7595.0,62.4662,62.4731,62.4115,62.4184,7595.0
2016-05-06 12:00:00,91.47,91.47,91.36,91.38,29124.0,62.5209,62.5209,62.4457,62.4594,29124.0
2016-05-06 12:30:00,91.53,91.56,91.38,91.46,5005.0,62.5619,62.5824,62.4594,62.5141,5005.0
2016-05-06 13:00:00,91.45,91.52,91.34,91.34,5158.0,62.5072,62.5551,62.4321,62.4321,5158.0
2016-05-06 13:30:00,91.41,91.41,91.29,91.29,20353.0,62.4799,62.4799,62.3979,62.3979,20353.0
2016-05-06 14:00:00,91.33,91.44,91.25,91.44,11927.0,62.4252,62.5004,62.3705,62.5004,11927.0
2016-05-06 14:30:00,91.4,91.41,91.26,91.26,7257.0,62.4731,62.4799,62.3774,62.3774,7257.0
2016-05-06 15:00:00,91.29,91.45,91.25,91.44,16029.0,62.3979,62.5072,62.3705,62.5004,16029.0
2016-05-06 15:30:00,91.36,91.42,91.28,91.36,33772.0,62.4457,62.4867,62.391,62.4457,33772.0
2016-05-09 09:30:00,91.25,91.4,91.12,91.4,28593.0,62.3705,62.4731,62.2817,62.4731,28593.0
2016-05-09 10:00:00,91.33,91.4,91.25,91.34,3471.0,62.4252,62.4731,62.3705,62.4321,3471.0
2016-05-09 10:30:00,91.36,91.37,91.3,91.3,3038.0,62.4457,62.4526,62.4047,62.4047,3038.0
2016-05-09 11:00:00,91.31,91.36,91.3,91.34,6283.0,62.4115,62.4457,62.4047,62.4321,6283.0
2016-05-09 11:30:00,91.34,91.37,91.33,91.36,11182.0,62.4321,62.4526,62.4252,62.4457,11182.0
2016-05-09 12:00:00,91.37,91.37,91.34,91.34,6629.0,62.4526,62.4526,62.4321,62.4321,6629.0
2016-05-09 12:30:00,91.37,91.47,91.36,91.41,110320.0,62.4526,62.5209,62.4457,62.4799,110320.0
2016-05-09 13:00:00,91.38,91.41,91.31,91.41,2105.0,62.4594,62.4799,62.4115,62.4799,2105.0
2016-05-09 13:30:00,91.44,91.44,91.3,91.35,8903.0,62.5004,62.5004,62.4047,62.4389,8903.0
2016-05-09 14:00:00,91.36,91.39,91.23,91.23,113403.0,62.4457,62.4662,62.3569,62.3569,113403.0
2016-05-09 14:30:00,91.24,91.24,91.2,91.22,41737.0,62.3637,62.3637,62.3364,62.35,41737.0
2016-05-09 15:00:00,91.22,91.22,91.15,91.2,13621.0,62.35,62.35,62.3022,62.3364,13621.0
2016-05-09 15:30:00,91.16,91.19,91.1,91.13,34966.0,62.309,62.3295,62.268,62.2885,34966.0
2016-05-10 09:30:00,91.29,91.29,91.0,91.06,16103.0,62.3979,62.3979,62.1997,62.2407,16103.0
2016-05-10 10:00:00,91.21,91.21,91.06,91.2,1413.0,62.3432,62.3432,62.2407,62.3364,1413.0
2016-05-10 10:30:00,91.19,91.19,91.05,91.14,12416.0,62.3295,62.3295,62.2338,62.2953,12416.0
2016-05-10 11:00:00,91.09,91.19,91.06,91.14,26907.0,62.2612,62.3295,62.2407,62.2953,26907.0
2016-05-10 11:30:00,91.14,91.15,91.09,91.14,1157.0,62.2953,62.3022,62.2612,62.2953,1157.0
2016-05-10 12:00:00,91.11,91.11,91.0,91.08,14356.0,62.2748,62.2748,62.1997,62.2543,14356.0
2016-05-10 12:30:00,91.09,91.17,91.09,91.17,11449.0,62.2612,62.3159,62.2612,62.3159,11449.0
2016-05-10 13:00:00,91.18,91.2,91.08,91.19,13620.0,62.3227,62.3364,62.2543,62.3295,13620.0
2016-05-10 13:30:00,91.2,91.22,91.18,91.18,6300.0,62.3364,62.35,62.3227,62.3227,6300.0
2016-05-10 14:00:00,91.17,91.19,91.11,91.18,14415.0,62.3159,62.3295,62.2748,62.3227,14415.0
2016-05-10 14:30:00,91.19,91.22,91.14,91.18,10275.0,62.3295,62.35,62.2953,62.3227,10275.0
2016-05-10 15:00:00,91.19,91.19,91.15,91.16,25730.0,62.3295,62.3295,62.3022,62.309,25730.0
2016-05-10 15:30:00,91.16,91.16,91.01,91.05,26059.0,62.309,62.309,62.2065,62.2338,26059.0
2016-05-11 09:30:00,91.2,91.2,91.02,91.18,6455.0,62.3364,62.3364,62.2133,62.3227,6455.0
2016-05-11 10:00:00,91.09,91.31,91.09,91.26,4633.0,62.2612,62.4115,62.2612,62.3774,4633.0
2016-05-11 10:30:00,91.2,91.4,91.15,91.21,2788.0,62.3364,62.4731,62.3022,62.3432,2788.0
2016-05-11 11:00:00,91.38,91.39,91.23,91.28,3681.0,62.4594,62.4662,62.3569,62.391,3681.0
2016-05-11 11:30:00,91.31,91.31,91.19,91.23,2254.0,62.4115,62.4115,62.3295,62.3569,2254.0
2016-05-11 12:00:00,91.25,91.58,91.25,91.32,14007.0,62.3705,62.5961,62.3705,62.4184,14007.0
2016-05-11 12:30:00,91.48,91.49,91.35,91.49,455.0,62.5277,62.5346,62.4389,62.5346,455.0
2016-05-11 13:00:00,91.57,91.69,91.45,91.68,6575.0,62.5893,62.6713,62.5072,62.6644,6575.0
2016-05-11 13:30:00,91.46,91.56,91.46,91.49,1025.0,62.5141,62.5824,62.5141,62.5346,1025.0
2016-05-11 14:00:00,91.58,91.71,91.58,91.65,5249.0,62.5961,62.685,62.5961,62.6439,5249.0
2016-05-11 14:30:00,91.69,91.69,91.54,91.57,5580.0,62.6713,62.6713,62.5688,62.5893,5580.0
2016-05-11 15:00:00,91.56,91.57,91.45,91.54,10225.0,62.5824,62.5893,62.5072,62.5688,10225.0
2016-05-11 15:30:00,91.61,91.62,91.46,91.56,9065.0,62.6166,62.6234,62.5141,62.5824,9065.0
2016-05-12 09:30:00,91.17,91.31,91.11,91.31,3289.0,62.3159,62.4115,62.2748,62.4115,3289.0
2016-05-12 10:00:00,91.36,91.41,91.31,91.38,3791.0,62.4457,62.4799,62.4115,62.4594,3791.0
2016-05-12 10:30:00,91.34,91.34,91.19,91.19,4316.0,62.4321,62.4321,62.3295,62.3295,4316.0
2016-05-12 11:00:00,91.25,91.33,91.15,91.25,21492.0,62.3705,62.4252,62.3022,62.3705,21492.0
2016-05-12 11:30:00,91.25,91.32,91.2,91.23,21143.0,62.3705,62.4184,62.3364,62.3569,21143.0
2016-05-12 12:00:00,91.22,91.25,91.1,91.15,5518.0,62.35,62.3705,62.268,62.3022,5518.0
2016-05-12 12:30:00,91.18,91.32,91.14,91.27,4053.0,62.3227,62.4184,62.2953,62.3842,4053.0
2016-05-12 13:00:00,91.29,91.3,91.17,91.23,1951.0,62.3979,62.4047,62.3159,62.3569,1951.0
2016-05-12 13:30:00,91.21,91.3,91.2,91.3,938.0,62.3432,62.4047,62.3364,62.4047,938.0
2016-05-12 14:00:00,91.27,91.36,91.2,91.26,8489.0,62.3842,62.4457,62.3364,62.3774,8489.0
2016-05-12 14:30:00,91.29,91.3,91.2,91.21,1268.0,62.3979,62.4047,62.3364,62.3432,1268.0
2016-05-12 15:00:00,91.27,91.3,91.21,91.22,7193.0,62.3842,62.4047,62.3432,62.35,7193.0
2016-05-12 15:30:00,91.22,91.25,91.2,91.2,1494.0,62.35,62.3705,62.3364,62.3364,1494.0
2016-05-13 09:30:00,91.53,91.53,91.14,91.4,4839.0,62.5619,62.5619,62.2953,62.4731,4839.0
2016-05-13 10:00:00,91.16,91.4,91.16,91.37,5251.0,62.309,62.4731,62.309,62.4526,5251.0
2016-05-13 10:30:00,91.38,91.38,91.33,91.33,1651.0,62.4594,62.4594,62.4252,62.4252,1651.0
2016-05-13 11:00:00,91.4,91.4,91.35,91.36,11275.0,62.4731,62.4731,62.4389,62.4457,11275.0
2016-05-13 11:30:00,91.4,91.52,91.37,91.44,3449.0,62.4731,62.5551,62.4526,62.5004,3449.0
2016-05-13 12:00:00,91.45,91.5,91.4,91.44,10628.0,62.5072,62.5414,62.4731,62.5004,10628.0
2016-05-13 12:30:00,91.44,91.48,91.41,91.44,4767.0,62.5004,62.5277,62.4799,62.5004,4767.0
2016-05-13 13:00:00,91.42,91.47,91.4,91.45,2167.0,62.4867,62.5209,62.4731,62.5072,2167.0
2016-05-13 13:30:00,91.46,91.46,91.38,91.38,2645.0,62.5141,62.5141,62.4594,62.4594,2645.0
2016-05-13 14:00:00,91.41,91.42,91.38,91.39,5036.0,62.4799,62.4867,62.4594,62.4662,5036.0
2016-05-13 14:30:00,91.42,91.43,91.33,91.38,19731.0,62.4867,62.4936,62.4252,62.4594,19731.0
2016-05-13 15:00:00,91.38,91.39,91.36,91.37,300.0,62.4594,62.4662,62.4457,62.4526,300.0
2016-05-13 15:30:00,91.39,91.41,91.34,91.34,11710.0,62.4662,62.4799,62.4321,62.4321,11710.0
2016-05-16 09:30:00,91.5,91.53,91.31,91.31,46188.0,62.5414,62.5619,62.4115,62.4115,46188.0
2016-05-16 10:00:00,91.35,91.49,91.3,91.37,8773.0,62.4389,62.5346,62.4047,62.4526,8773.0
2016-05-16 10:30:00,91.37,91.45,91.33,91.36,4435.0,62.4526,62.5072,62.4252,62.4457,4435.0
2016-05-16 11:00:00,91.36,91.5,91.35,91.37,6468.0,62.4457,62.5414,62.4389,62.4526,6468.0
2016-05-16 11:30:00,91.4,91.43,91.34,91.35,1584.0,62.4731,62.4936,62.4321,62.4389,1584.0
2016-05-16 12:00:00,91.35,91.42,91.0,91.23,61261.0,62.4389,62.4867,62.1997,62.3569,61261.0
2016-05-16 12:30:00,91.16,91.29,91.12,91.23,10447.0,62.309,62.3979,62.2817,62.3569,10447.0
2016-05-16 13:00:00,91.29,91.3,91.24,91.25,407.0,62.3979,62.4047,62.3637,62.3705,407.0
2016-05-16 13:30:00,91.28,91.31,91.25,91.25,15157.0,62.391,62.4115,62.3705,62.3705,15157.0
2016-05-16 14:00:00,91.24,91.25,91.1,91.16,64967.0,62.3637,62.3705,62.268,62.309,64967.0
2016-05-16 14:30:00,91.17,91.32,91.11,91.15,17280.0,62.3159,62.4184,62.2748,62.3022,17280.0
2016-05-16 15:00:00,91.12,91.15,91.07,91.1,7783.0,62.2817,62.3022,62.2475,62.268,7783.0
2016-05-16 15:30:00,91.09,91.33,90.82,90.86,27893.0,62.2612,62.4252,62.0766,62.104,27893.0
2016-05-17 09:30:00,91.16,91.4,91.11,91.31,7655.0,62.309,62.4731,62.2748,62.4115,7655.0
2016-05-17 10:00:00,91.32,91.37,91.22,91.27,8892.0,62.4184,62.4526,62.35,62.3842,8892.0
2016-05-17 10:30:00,91.27,91.35,91.13,91.22,5164.0,62.3842,62.4389,62.2885,62.35,5164.0
2016-05-17 11:00:00,91.24,91.28,91.17,91.17,3977.0,62.3637,62.391,62.3159,62.3159,3977.0
2016-05-17 11:30:00,91.27,91.27,91.2,91.23,10167.0,62.3842,62.3842,62.3364,62.3569,10167.0
2016-05-17 12:00:00,91.22,91.31,91.2,91.2,3100.0,62.35,62.4115,62.3364,62.3364,3100.0
2016-05-17 12:30:00,91.15,91.32,91.15,91.32,930.0,62.3022,62.4184,62.3022,62.4184,930.0
2016-05-17 13:00:00,91.14,91.17,91.14,91.17,1056.0,62.2953,62.3159,62.2953,62.3159,1056.0
2016-05-17 13:30:00,91.16,91.27,91.15,91.19,679.0,62.309,62.3842,62.3022,62.3295,679.0
2016-05-17 14:00:00,91.16,91.16,90.84,90.84,2276.0,62.309,62.309,62.0903,62.0903,2276.0
2016-05-17 14:30:00,90.88,90.89,90.86,90.86,407.0,62.1176,62.1245,62.104,62.104,407.0
2016-05-17 15:00:00,90.85,90.87,90.81,90.82,1035.0,62.0971,62.1108,62.0698,62.0766,1035.0
2016-05-17 15:30:00,90.82,90.85,90.82,90.82,2769.0,62.0766,62.0971,62.0766,62.0766,2769.0
2016-05-18 09:30:00,90.61,90.68,90.09,90.15,14253.0,61.9331,61.9809,61.5777,61.6187,14253.0
2016-05-18 10:00:00,90.15,90.2,90.05,90.09,19175.0,61.6187,61.6528,61.5503,61.5777,19175.0
2016-05-18 10:30:00,90.06,90.25,90.0,90.07,13012.0,61.5572,61.687,61.5161,61.564,13012.0
2016-05-18 11:00:00,90.01,90.15,89.9,89.92,19575.0,61.523,61.6187,61.4478,61.4615,19575.0
2016-05-18 11:30:00,89.96,89.97,89.86,89.86,3931.0,61.4888,61.4956,61.4205,61.4205,3931.0
2016-05-18 12:00:00,89.86,90.0,89.76,89.88,11704.0,61.4205,61.5161,61.3521,61.4341,11704.0
2016-05-18 12:30:00,89.9,89.95,89.84,89.95,2310.0,61.4478,61.482,61.4068,61.482,2310.0
2016-05-18 13:00:00,89.91,89.92,89.83,89.88,3340.0,61.4546,61.4615,61.3999,61.4341,3340.0
2016-05-18 13:30:00,89.82,89.94,89.82,89.94,1983.0,61.3931,61.4751,61.3931,61.4751,1983.0
2016-05-18 14:00:00,89.88,90.0,89.8,89.94,19633.0,61.4341,61.5161,61.3794,61.4751,19633.0
2016-05-18 14:30:00,89.93,89.93,89.67,89.75,8369.0,61.4683,61.4683,61.2906,61.3453,8369.0
2016-05-18 15:00:00,89.66,89.66,89.52,89.57,49404.0,61.2837,61.2837,61.1881,61.2222,49404.0
2016-05-18 15:30:00,89.57,89.59,89.55,89.59,131333.0,61.2222,61.2359,61.2086,61.2359,131333.0
2016-05-19 09:30:00,89.62,90.0,89.59,89.66,29794.0,61.2564,61.5161,61.2359,61.2837,29794.0
2016-05-19 10:00:00,89.71,89.9,89.65,89.72,8813.0,61.3179,61.4478,61.2769,61.3248,8813.0
2016-05-19 10:30:00,89.73,89.78,89.68,89.68,10396.0,61.3316,61.3658,61.2974,61.2974,10396.0
2016-05-19 11:00:00,89.71,89.73,89.61,89.63,6145.0,61.3179,61.3316,61.2496,61.2632,6145.0
2016-05-19 11:30:00,89.7,89.71,89.63,89.63,1294.0,61.3111,61.3179,61.2632,61.2632,1294.0
2016-05-19 12:00:00,89.67,89.7,89.61,89.7,1851.0,61.2906,61.3111,61.2496,61.3111,1851.0
2016-05-19 12:30:00,89.62,89.72,89.62,89.69,14040.0,61.2564,61.3248,61.2564,61.3043,14040.0
2016-05-19 13:00:00,89.65,89.7,89.65,89.69,200.0,61.2769,61.3111,61.2769,61.3043,200.0
2016-05-19 13:30:00,89.68,89.7,89.54,89.57,2094.0,61.2974,61.3111,61.2017,61.2222,2094.0
2016-05-19 14:00:00,89.59,89.6,89.52,89.6,3598.0,61.2359,61.2427,61.1881,61.2427,3598.0
2016-05-19 14:30:00,89.54,89.64,89.54,89.62,12268.0,61.2017,61.2701,61.2017,61.2564,12268.0
2016-05-19 15:00:00,89.63,89.64,89.63,89.64,3029.0,61.2632,61.2701,61.2632,61.2701,3029.0
2016-05-19 15:30:00,89.64,89.64,89.56,89.63,17676.0,61.2701,61.2701,61.2154,61.2632,17676.0
2016-05-20 09:30:00,89.82,89.91,89.8,89.8,4136.0,61.3931,61.4546,61.3794,61.3794,4136.0
2016-05-20 10:00:00,89.75,89.88,89.74,89.88,3241.0,61.3453,61.4341,61.3384,61.4341,3241.0
2016-05-20 10:30:00,89.84,89.84,89.72,89.72,2840.0,61.4068,61.4068,61.3248,61.3248,2840.0
2016-05-20 11:00:00,89.66,89.69,89.65,89.68,5721.0,61.2837,61.3043,61.2769,61.2974,5721.0
2016-05-20 11:30:00,89.68,89.69,89.68,89.69,1673.0,61.2974,61.3043,61.2974,61.3043,1673.0
2016-05-20 12:00:00,89.69,90.2,89.69,89.91,12550.0,61.3043,61.6528,61.3043,61.4546,12550.0
2016-05-20 12:30:00,90.01,90.01,90.0,90.01,130.0,61.523,61.523,61.5161,61.523,130.0
2016-05-20 13:00:00,89.98,89.98,89.78,89.91,8148.0,61.5025,61.5025,61.3658,61.4546,8148.0
2016-05-20 13:30:00,89.9,90.0,89.87,89.9,8441.0,61.4478,61.5161,61.4273,61.4478,8441.0
2016-05-20 14:00:00,89.9,89.98,89.9,89.96,2381.0,61.4478,61.5025,61.4478,61.4888,2381.0
2016-05-20 14:30:00,89.96,89.96,89.9,89.95,1105.0,61.4888,61.4888,61.4478,61.482,1105.0
2016-05-20 15:00:00,89.96,89.97,89.96,89.97,400.0,61.4888,61.4956,61.4888,61.4956,400.0
2016-05-20 15:30:00,89.96,90.06,89.96,90.03,1695.0,61.4888,61.5572,61.4888,61.5366,1695.0
2016-05-23 09:30:00,90.21,90.25,90.18,90.25,16863.0,61.6597,61.687,61.6392,61.687,16863.0
2016-05-23 10:00:00,90.25,90.25,90.09,90.1,2486.0,61.687,61.687,61.5777,61.5845,2486.0
2016-05-23 10:30:00,90.12,90.2,89.75,89.84,6951.0,61.5982,61.6528,61.3453,61.4068,6951.0
2016-05-23 11:00:00,89.84,90.03,89.84,90.02,3839.0,61.4068,61.5366,61.4068,61.5298,3839.0
2016-05-23 11:30:00,89.97,90.05,89.93,90.01,8559.0,61.4956,61.5503,61.4683,61.523,8559.0
2016-05-23 12:00:00,90.04,90.09,90.03,90.09,1200.0,61.5435,61.5777,61.5366,61.5777,1200.0
2016-05-23 12:30:00,90.15,90.15,90.04,90.1,4781.0,61.6187,61.6187,61.5435,61.5845,4781.0
2016-05-23 13:00:00,90.13,90.15,90.08,90.08,4475.0,61.605,61.6187,61.5708,61.5708,4475.0
2016-05-23 13:30:00,90.1,90.15,90.08,90.15,1463.0,61.5845,61.6187,61.5708,61.6187,1463.0
2016-05-23 14:00:00,90.12,90.3,90.12,90.3,6015.0,61.5982,61.7212,61.5982,61.7212,6015.0
2016-05-23 14:30:00,90.15,90.17,90.11,90.16,5762.0,61.6187,61.6323,61.5913,61.6255,5762.0
2016-05-23 15:00:00,90.14,90.18,90.08,90.08,3962.0,61.6118,61.6392,61.5708,61.5708,3962.0
2016-05-23 15:30:00,90.11,90.13,90.05,90.11,2327.0,61.5913,61.605,61.5503,61.5913,2327.0
2016-05-24 09:30:00,90.14,90.14,89.85,89.96,12392.0,61.6118,61.6118,61.4136,61.4888,12392.0
2016-05-24 10:00:00,89.94,89.95,89.76,89.76,7322.0,61.4751,61.482,61.3521,61.3521,7322.0
2016-05-24 10:30:00,89.79,89.85,89.74,89.81,8928.0,61.3726,61.4136,61.3384,61.3863,8928.0
2016-05-24 11:00:00,89.8,89.84,89.74,89.78,11345.0,61.3794,61.4068,61.3384,61.3658,11345.0
2016-05-24 11:30:00,89.78,89.8,89.76,89.78,2189.0,61.3658,61.3794,61.3521,61.3658,2189.0
2016-05-24 12:00:00,89.83,89.83,89.78,89.79,1283.0,61.3999,61.3999,61.3658,61.3726,1283.0
2016-05-24 12:30:00,89.8,89.81,89.78,89.81,629.0,61.3794,61.3863,61.3658,61.3863,629.0
2016-05-24 13:00:00,89.81,89.84,89.76,89.81,4305.0,61.3863,61.4068,61.3521,61.3863,4305.0
2016-05-24 13:30:00,89.84,89.93,89.82,89.93,4916.0,61.4068,61.4683,61.3931,61.4683,4916.0
2016-05-24 14:00:00,89.95,90.0,89.91,89.96,8532.0,61.482,61.5161,61.4546,61.4888,8532.0
2016-05-24 14:30:00,90.04,90.04,89.96,89.96,1172.0,61.5435,61.5435,61.4888,61.4888,1172.0
2016-05-24 15:00:00,90.02,90.02,89.93,90.02,3553.0,61.5298,61.5298,61.4683,61.5298,3553.0
2016-05-24 15:30:00,89.98,90.0,89.75,89.94,38235.0,61.5025,61.5161,61.3453,61.4751,38235.0
2016-05-25 09:30:00,89.93,89.93,89.74,89.85,15419.0,61.4683,61.4683,61.3384,61.4136,15419.0
2016-05-25 10:00:00,89.8,89.85,89.7,89.85,3891.0,61.3794,61.4136,61.3111,61.4136,3891.0
2016-05-25 10:30:00,89.77,89.85,89.7,89.83,10817.0,61.3589,61.4136,61.3111,61.3999,10817.0
2016-05-25 11:00:00,89.83,89.87,89.79,89.8,41334.0,61.3999,61.4273,61.3726,61.3794,41334.0
2016-05-25 11:30:00,89.8,89.92,89.72,89.84,24481.0,61.3794,61.4615,61.3248,61.4068,24481.0
2016-05-25 12:00:00,89.85,89.9,89.72,89.79,3600.0,61.4136,61.4478,61.3248,61.3726,3600.0
2016-05-25 12:30:00,89.8,89.88,89.72,89.81,3380.0,61.3794,61.4341,61.3248,61.3863,3380.0
2016-05-25 13:00:00,89.83,89.84,89.7,89.75,2960.0,61.3999,61.4068,61.3111,61.3453,2960.0
2016-05-25 13:30:00,89.7,89.79,89.69,89.75,2859.0,61.3111,61.3726,61.3043,61.3453,2859.0
2016-05-25 14:00:00,89.73,89.85,89.72,89.75,10553.0,61.3316,61.4136,61.3248,61.3453,10553.0
2016-05-25 14:30:00,89.8,89.8,89.62,89.77,4678.0,61.3794,61.3794,61.2564,61.3589,4678.0
2016-05-25 15:00:00,89.77,89.83,89.73,89.8,11027.0,61.3589,61.3999,61.3316,61.3794,11027.0
2016-05-25 15:30:00,89.77,89.91,89.54,89.54,5630.0,61.3589,61.4546,61.2017,61.2017,5630.0
2016-05-26 09:30:00,90.25,90.25,89.94,90.05,6302.0,61.687,61.687,61.4751,61.5503,6302.0
2016-05-26 10:00:00,90.04,90.47,90.0,90.31,4282.0,61.5435,61.8374,61.5161,61.728,4282.0
2016-05-26 10:30:00,90.44,90.44,90.16,90.22,8470.0,61.8169,61.8169,61.6255,61.6665,8470.0
2016-05-26 11:00:00,90.26,90.31,90.24,90.26,5316.0,61.6939,61.728,61.6802,61.6939,5316.0
2016-05-26 11:30:00,90.3,90.32,90.29,90.29,1226.0,61.7212,61.7349,61.7144,61.7144,1226.0
2016-05-26 12:00:00,90.3,90.3,90.29,90.3,1100.0,61.7212,61.7212,61.7144,61.7212,1100.0
2016-05-26 12:30:00,90.29,90.3,90.27,90.27,3162.0,61.7144,61.7212,61.7007,61.7007,3162.0
2016-05-26 13:00:00,90.25,90.28,90.2,90.28,3243.0,61.687,61.7075,61.6528,61.7075,3243.0
2016-05-26 13:30:00,90.2,90.28,90.2,90.28,608.0,61.6528,61.7075,61.6528,61.7075,608.0
2016-05-26 14:00:00,90.3,90.3,90.26,90.26,2069.0,61.7212,61.7212,61.6939,61.6939,2069.0
2016-05-26 14:30:00,90.3,90.3,90.27,90.28,2043.0,61.7212,61.7212,61.7007,61.7075,2043.0
2016-05-26 15:00:00,90.28,90.39,90.28,90.3,5914.0,61.7075,61.7827,61.7075,61.7212,5914.0
2016-05-26 15:30:00,90.27,90.39,90.16,90.27,13652.0,61.7007,61.7827,61.6255,61.7007,13652.0
2016-05-27 09:30:00,90.35,90.46,90.35,90.4,3913.0,61.7554,61.8306,61.7554,61.7895,3913.0
2016-05-27 10:00:00,90.27,90.46,90.19,90.4,6404.0,61.7007,61.8306,61.646,61.7895,6404.0
2016-05-27 10:30:00,90.42,90.42,90.29,90.39,2990.0,61.8032,61.8032,61.7144,61.7827,2990.0
2016-05-27 11:00:00,90.29,90.35,90.26,90.29,10403.0,61.7144,61.7554,61.6939,61.7144,10403.0
2016-05-27 11:30:00,90.31,90.38,90.31,90.35,1646.0,61.728,61.7759,61.728,61.7554,1646.0
2016-05-27 12:00:00,90.31,90.35,90.27,90.34,6818.0,61.728,61.7554,61.7007,61.7485,6818.0
2016-05-27 12:30:00,90.34,90.39,90.03,90.32,6641.0,61.7485,61.7827,61.5366,61.7349,6641.0
2016-05-27 13:00:00,90.32,90.35,90.22,90.28,7705.0,61.7349,61.7554,61.6665,61.7075,7705.0
2016-05-27 13:30:00,90.28,90.34,90.23,90.3,12602.0,61.7075,61.7485,61.6734,61.7212,12602.0
2016-05-27 14:00:00,90.32,90.35,90.25,90.27,10393.0,61.7349,61.7554,61.687,61.7007,10393.0
2016-05-27 14:30:00,90.28,90.32,90.05,90.2,11164.0,61.7075,61.7349,61.5503,61.6528,11164.0
2016-05-27 15:00:00,90.2,90.27,90.14,90.16,13693.0,61.6528,61.7007,61.6118,61.6255,13693.0
2016-05-27 15:30:00,90.2,90.36,90.2,90.27,4279.0,61.6528,61.7622,61.6528,61.7007,4279.0
2016-05-31 09:30:00,90.22,90.27,90.03,90.14,21075.0,61.6665,61.7007,61.5366,61.6118,21075.0
2016-05-31 10:00:00,90.16,90.17,90.16,90.16,454.0,61.6255,61.6323,61.6255,61.6255,454.0
2016-05-31 10:30:00,90.27,90.34,90.27,90.27,1149.0,61.7007,61.7485,61.7007,61.7007,1149.0
2016-05-31 11:00:00,90.3,90.55,90.26,90.51,12549.0,61.7212,61.8921,61.6939,61.8647,12549.0
2016-05-31 11:30:00,90.61,90.7,90.58,90.61,3586.0,61.9331,61.9946,61.9126,61.9331,3586.0
2016-05-31 12:00:00,90.67,90.69,90.61,90.62,6175.0,61.9741,61.9878,61.9331,61.9399,6175.0
2016-05-31 12:30:00,90.66,90.67,90.62,90.65,500.0,61.9673,61.9741,61.9399,61.9604,500.0
2016-05-31 13:00:00,90.65,90.7,90.65,90.68,2261.0,61.9604,61.9946,61.9604,61.9809,2261.0
2016-05-31 13:30:00,90.65,90.69,90.62,90.68,4883.0,61.9604,61.9878,61.9399,61.9809,4883.0
2016-05-31 14:00:00,90.61,90.64,90.47,90.62,13076.0,61.9331,61.9536,61.8374,61.9399,13076.0
2016-05-31 14:30:00,90.68,90.68,90.62,90.66,1273.0,61.9809,61.9809,61.9399,61.9673,1273.0
2016-05-31 15:00:00,90.66,90.69,90.53,90.65,11357.0,61.9673,61.9878,61.8784,61.9604,11357.0
2016-05-31 15:30:00,90.68,90.69,90.58,90.62,10618.0,61.9809,61.9878,61.9126,61.9399,10618.0
2016-06-01 09:30:00,90.59,90.68,90.46,90.66,32952.0,62.143,62.2047,62.0538,62.191,32952.0
2016-06-01 10:00:00,90.64,90.7,90.63,90.7,4532.0,62.1773,62.2184,62.1704,62.2184,4532.0
2016-06-01 10:30:00,90.7,90.7,90.62,90.62,4571.0,62.2184,62.2184,62.1635,62.1635,4571.0
2016-06-01 11:00:00,90.58,90.65,90.53,90.62,18447.0,62.1361,62.1841,62.1018,62.1635,18447.0
2016-06-01 11:30:00,90.55,90.66,90.43,90.46,772.0,62.1155,62.191,62.0332,62.0538,772.0
2016-06-01 12:00:00,90.48,90.48,90.48,90.48,300.0,62.0675,62.0675,62.0675,62.0675,300.0
2016-06-01 12:30:00,90.5,90.5,90.4,90.43,904.0,62.0812,62.0812,62.0126,62.0332,904.0
2016-06-01 13:00:00,90.4,90.44,90.37,90.4,3996.0,62.0126,62.0401,61.992,62.0126,3996.0
2016-06-01 13:30:00,90.4,90.43,90.39,90.4,2160.0,62.0126,62.0332,62.0058,62.0126,2160.0
2016-06-01 14:00:00,90.45,90.45,90.2,90.38,2215.0,62.0469,62.0469,61.8754,61.9989,2215.0
2016-06-01 14:30:00,90.36,90.41,90.35,90.39,1677.0,61.9852,62.0195,61.9783,62.0058,1677.0
2016-06-01 15:00:00,90.35,90.38,90.29,90.3,3923.0,61.9783,61.9989,61.9372,61.944,3923.0
2016-06-01 15:30:00,90.42,90.43,90.3,90.3,3867.0,62.0263,62.0332,61.944,61.944,3867.0
2016-06-02 09:30:00,90.03,90.3,90.03,90.22,9316.0,61.7588,61.944,61.7588,61.8891,9316.0
2016-06-02 10:00:00,90.22,90.35,90.16,90.34,8542.0,61.8891,61.9783,61.848,61.9715,8542.0
2016-06-02 10:30:00,90.35,90.61,90.35,90.6,14155.0,61.9783,62.1567,61.9783,62.1498,14155.0
2016-06-02 11:00:00,90.6,90.6,90.46,90.55,5014.0,62.1498,62.1498,62.0538,62.1155,5014.0
2016-06-02 11:30:00,90.58,90.7,90.51,90.66,5221.0,62.1361,62.2184,62.0881,62.191,5221.0
2016-06-02 12:00:00,90.66,90.7,90.58,90.61,5950.0,62.191,62.2184,62.1361,62.1567,5950.0
2016-06-02 12:30:00,90.61,90.74,90.61,90.74,9044.0,62.1567,62.2459,62.1567,62.2459,9044.0
2016-06-02 13:00:00,90.66,90.73,90.66,90.73,1217.0,62.191,62.239,62.191,62.239,1217.0
2016-06-02 13:30:00,90.75,90.75,90.7,90.72,925.0,62.2527,62.2527,62.2184,62.2321,925.0
2016-06-02 14:00:00,90.71,90.79,90.7,90.79,70592.0,62.2253,62.2802,62.2184,62.2802,70592.0
2016-06-02 14:30:00,90.72,90.74,90.7,90.72,2501.0,62.2321,62.2459,62.2184,62.2321,2501.0
2016-06-02 15:00:00,90.73,90.75,90.72,90.75,562.0,62.239,62.2527,62.2321,62.2527,562.0
2016-06-02 15:30:00,90.72,90.74,90.69,90.71,9292.0,62.2321,62.2459,62.2116,62.2253,9292.0
2016-06-03 09:30:00,90.95,91.37,90.95,91.34,18326.0,62.3899,62.678,62.3899,62.6574,18326.0
2016-06-03 10:00:00,91.36,91.44,91.33,91.39,10785.0,62.6712,62.726,62.6506,62.6917,10785.0
2016-06-03 10:30:00,91.37,91.41,91.3,91.41,1696.0,62.678,62.7055,62.63,62.7055,1696.0
2016-06-03 11:00:00,91.33,91.45,91.33,91.45,1752.0,62.6506,62.7329,62.6506,62.7329,1752.0
2016-06-03 11:30:00,91.43,91.48,91.43,91.47,2685.0,62.7192,62.7535,62.7192,62.7466,2685.0
2016-06-03 12:00:00,91.46,91.46,91.43,91.45,6468.0,62.7398,62.7398,62.7192,62.7329,6468.0
2016-06-03 12:30:00,91.42,91.53,91.42,91.52,3038.0,62.7123,62.7878,62.7123,62.7809,3038.0
2016-06-03 13:00:00,91.54,91.62,91.51,91.61,7206.0,62.7946,62.8495,62.7741,62.8427,7206.0
2016-06-03 13:30:00,91.52,91.59,91.52,91.55,714.0,62.7809,62.8289,62.7809,62.8015,714.0
2016-06-03 14:00:00,91.58,91.61,91.57,91.6,893.0,62.8221,62.8427,62.8152,62.8358,893.0
2016-06-03 14:30:00,91.64,91.64,91.63,91.63,549.0,62.8632,62.8632,62.8564,62.8564,549.0
2016-06-03 15:00:00,91.61,91.62,91.57,91.57,820.0,62.8427,62.8495,62.8152,62.8152,820.0
2016-06-03 15:30:00,91.61,91.74,91.58,91.74,6417.0,62.8427,62.9318,62.8221,62.9318,6417.0
2016-06-06 09:30:00,91.7,91.75,91.46,91.47,49504.0,62.9044,62.9387,62.7398,62.7466,49504.0
2016-06-06 10:00:00,91.5,91.6,91.48,91.58,19154.0,62.7672,62.8358,62.7535,62.8221,19154.0
2016-06-06 10:30:00,91.54,91.6,91.5,91.52,4050.0,62.7946,62.8358,62.7672,62.7809,4050.0
2016-06-06 11:00:00,91.53,91.6,91.43,91.46,11529.0,62.7878,62.8358,62.7192,62.7398,11529.0
2016-06-06 11:30:00,91.54,91.58,91.43,91.43,850.0,62.7946,62.8221,62.7192,62.7192,850.0
2016-06-06 12:00:00,91.57,91.58,91.45,91.52,3887.0,62.8152,62.8221,62.7329,62.7809,3887.0
2016-06-06 12:30:00,91.55,91.69,91.55,91.68,15057.0,62.8015,62.8975,62.8015,62.8907,15057.0
2016-06-06 13:00:00,91.69,91.7,91.61,91.63,11924.0,62.8975,62.9044,62.8427,62.8564,11924.0
2016-06-06 13:30:00,91.57,91.6,91.51,91.51,18879.0,62.8152,62.8358,62.7741,62.7741,18879.0
2016-06-06 14:00:00,91.57,91.61,91.44,91.45,83414.0,62.8152,62.8427,62.726,62.7329,83414.0
2016-06-06 14:30:00,91.47,91.57,91.47,91.51,29274.0,62.7466,62.8152,62.7466,62.7741,29274.0
2016-06-06 15:00:00,91.5,91.58,91.48,91.54,7113.0,62.7672,62.8221,62.7535,62.7946,7113.0
2016-06-06 15:30:00,91.51,91.51,91.41,91.45,2566.0,62.7741,62.7741,62.7055,62.7329,2566.0
2016-06-07 09:30:00,91.5,91.71,91.49,91.71,19167.0,62.7672,62.9113,62.7603,62.9113,19167.0
2016-06-07 10:00:00,91.72,91.73,91.67,91.71,8817.0,62.9181,62.925,62.8838,62.9113,8817.0
2016-06-07 10:30:00,91.67,91.84,91.66,91.7,8050.0,62.8838,63.0004,62.877,62.9044,8050.0
2016-06-07 11:00:00,91.8,91.81,91.69,91.69,1460.0,62.973,62.9799,62.8975,62.8975,1460.0
2016-06-07 11:30:00,91.7,91.71,91.62,91.67,1935.0,62.9044,62.9113,62.8495,62.8838,1935.0
2016-06-07 12:00:00,91.82,91.83,91.7,91.8,696.0,62.9867,62.9936,62.9044,62.973,696.0
2016-06-07 12:30:00,91.81,91.84,91.67,91.68,1655.0,62.9799,63.0004,62.8838,62.8907,1655.0
2016-06-07 13:00:00,91.8,91.8,91.76,91.76,339.0,62.973,62.973,62.9456,62.9456,339.0
2016-06-07 13:30:00,91.76,91.84,91.67,91.67,1675.0,62.9456,63.0004,62.8838,62.8838,1675.0
2016-06-07 14:00:00,91.68,91.78,91.65,91.77,892.0,62.8907,62.9593,62.8701,62.9524,892.0
2016-06-07 14:30:00,91.83,91.83,91.68,91.73,5207.0,62.9936,62.9936,62.8907,62.925,5207.0
2016-06-07 15:00:00,91.74,91.79,91.67,91.67,5340.0,62.9318,62.9661,62.8838,62.8838,5340.0
2016-06-07 15:30:00,91.68,91.74,91.66,91.69,5597.0,62.8907,62.9318,62.877,62.8975,5597.0
2016-06-08 09:30:00,91.94,92.0,91.87,92.0,10534.0,63.069,63.1102,63.021,63.1102,10534.0
2016-06-08 10:00:00,91.97,92.11,91.95,91.95,6509.0,63.0896,63.1856,63.0759,63.0759,6509.0
2016-06-08 10:30:00,92.0,92.0,91.88,91.94,12547.0,63.1102,63.1102,63.0279,63.069,12547.0
2016-06-08 11:00:00,91.88,91.98,91.88,91.93,1310.0,63.0279,63.0965,63.0279,63.0622,1310.0
2016-06-08 11:30:00,91.96,92.04,91.94,92.03,2406.0,63.0828,63.1376,63.069,63.1308,2406.0
2016-06-08 12:00:00,92.05,92.08,92.02,92.03,2443.0,63.1445,63.1651,63.1239,63.1308,2443.0
2016-06-08 12:30:00,92.02,92.04,92.02,92.04,405.0,63.1239,63.1376,63.1239,63.1376,405.0
2016-06-08 13:00:00,92.05,92.06,92.05,92.06,1820.0,63.1445,63.1513,63.1445,63.1513,1820.0
2016-06-08 13:30:00,92.05,92.08,92.05,92.07,3759.0,63.1445,63.1651,63.1445,63.1582,3759.0
2016-06-08 14:00:00,92.05,92.08,92.04,92.06,1548.0,63.1445,63.1651,63.1376,63.1513,1548.0
2016-06-08 14:30:00,92.05,92.1,92.04,92.1,9335.0,63.1445,63.1788,63.1376,63.1788,9335.0
2016-06-08 15:00:00,92.1,92.1,92.07,92.07,1653.0,63.1788,63.1788,63.1582,63.1582,1653.0
2016-06-08 15:30:00,92.1,92.13,92.08,92.13,3547.0,63.1788,63.1994,63.1651,63.1994,3547.0
2016-06-09 09:30:00,92.59,92.66,92.53,92.55,22038.0,63.5149,63.5629,63.4738,63.4875,22038.0
2016-06-09 10:00:00,92.59,92.61,92.55,92.56,5104.0,63.5149,63.5286,63.4875,63.4943,5104.0
2016-06-09 10:30:00,92.58,92.64,92.5,92.51,19384.0,63.5081,63.5492,63.4532,63.46,19384.0
2016-06-09 11:00:00,92.55,92.55,92.41,92.42,1698.0,63.4875,63.4875,63.3914,63.3983,1698.0
2016-06-09 11:30:00,92.42,92.59,92.42,92.58,1138.0,63.3983,63.5149,63.3983,63.5081,1138.0
2016-06-09 12:00:00,92.51,92.6,92.51,92.55,1528.0,63.46,63.5218,63.46,63.4875,1528.0
2016-06-09 12:30:00,92.49,92.5,92.38,92.49,5001.0,63.4463,63.4532,63.3709,63.4463,5001.0
2016-06-09 13:00:00,92.45,92.54,92.41,92.41,2154.0,63.4189,63.4806,63.3914,63.3914,2154.0
2016-06-09 13:30:00,92.46,92.55,92.43,92.54,5717.0,63.4257,63.4875,63.4052,63.4806,5717.0
2016-06-09 14:00:00,92.52,92.55,92.45,92.45,33426.0,63.4669,63.4875,63.4189,63.4189,33426.0
2016-06-09 14:30:00,92.46,92.5,92.34,92.49,2890.0,63.4257,63.4532,63.3434,63.4463,2890.0
2016-06-09 15:00:00,92.52,92.52,92.34,92.49,916.0,63.4669,63.4669,63.3434,63.4463,916.0
2016-06-09 15:30:00,92.54,92.54,92.22,92.28,7441.0,63.4806,63.4806,63.2611,63.3023,7441.0
2016-06-10 09:30:00,92.66,92.8,92.47,92.73,12833.0,63.5629,63.659,63.4326,63.611,12833.0
2016-06-10 10:00:00,92.72,92.94,92.71,92.81,11093.0,63.6041,63.755,63.5972,63.6658,11093.0
2016-06-10 10:30:00,92.88,92.88,92.73,92.84,1461.0,63.7139,63.7139,63.611,63.6864,1461.0
2016-06-10 11:00:00,92.8,92.83,92.71,92.74,3212.0,63.659,63.6796,63.5972,63.6178,3212.0
2016-06-10 11:30:00,92.73,92.79,92.57,92.62,2099.0,63.611,63.6521,63.5012,63.5355,2099.0
2016-06-10 12:00:00,92.63,92.65,92.62,92.62,981.0,63.5424,63.5561,63.5355,63.5355,981.0
2016-06-10 12:30:00,92.63,92.63,92.55,92.58,1768.0,63.5424,63.5424,63.4875,63.5081,1768.0
2016-06-10 13:00:00,92.48,92.56,92.47,92.56,855.0,63.4395,63.4943,63.4326,63.4943,855.0
2016-06-10 13:30:00,92.54,92.61,92.49,92.58,1755.0,63.4806,63.5286,63.4463,63.5081,1755.0
2016-06-10 14:00:00,92.57,92.68,92.57,92.67,17959.0,63.5012,63.5767,63.5012,63.5698,17959.0
2016-06-10 14:30:00,92.72,92.74,92.56,92.61,36797.0,63.6041,63.6178,63.4943,63.5286,36797.0
2016-06-10 15:00:00,92.61,92.61,92.59,92.59,262.0,63.5286,63.5286,63.5149,63.5149,262.0
2016-06-10 15:30:00,92.63,92.63,92.59,92.59,6786.0,63.5424,63.5424,63.5149,63.5149,6786.0
2016-06-13 09:30:00,92.59,92.6,92.54,92.54,3326.0,63.5149,63.5218,63.4806,63.4806,3326.0
2016-06-13 10:00:00,92.51,92.57,92.51,92.55,1788.0,63.46,63.5012,63.46,63.4875,1788.0
2016-06-13 10:30:00,92.54,92.54,92.45,92.53,5365.0,63.4806,63.4806,63.4189,63.4738,5365.0
2016-06-13 11:00:00,92.54,92.54,92.46,92.48,3844.0,63.4806,63.4806,63.4257,63.4395,3844.0
2016-06-13 11:30:00,92.44,92.67,92.4,92.67,1626.0,63.412,63.5698,63.3846,63.5698,1626.0
2016-06-13 12:00:00,92.55,92.58,92.52,92.58,800.0,63.4875,63.5081,63.4669,63.5081,800.0
2016-06-13 12:30:00,92.51,92.59,92.5,92.53,761.0,63.46,63.5149,63.4532,63.4738,761.0
2016-06-13 13:00:00,92.48,92.69,92.48,92.53,3018.0,63.4395,63.5835,63.4395,63.4738,3018.0
2016-06-13 13:30:00,92.53,92.67,92.45,92.59,23555.0,63.4738,63.5698,63.4189,63.5149,23555.0
2016-06-13 14:00:00,92.57,92.62,92.41,92.48,7148.0,63.5012,63.5355,63.3914,63.4395,7148.0
2016-06-13 14:30:00,92.53,92.55,92.51,92.54,1932.0,63.4738,63.4875,63.46,63.4806,1932.0
2016-06-13 15:00:00,92.55,92.55,92.48,92.53,1483.0,63.4875,63.4875,63.4395,63.4738,1483.0
2016-06-13 15:30:00,92.49,92.71,92.49,92.61,2509.0,63.4463,63.5972,63.4463,63.5286,2509.0
2016-06-14 09:30:00,93.0,93.0,92.67,92.68,7394.0,63.7962,63.7962,63.5698,63.5767,7394.0
2016-06-14 10:00:00,92.99,92.99,92.6,92.74,4518.0,63.7893,63.7893,63.5218,63.6178,4518.0
2016-06-14 10:30:00,92.7,92.73,92.62,92.73,4365.0,63.5904,63.611,63.5355,63.611,4365.0
2016-06-14 11:00:00,92.68,92.73,92.4,92.65,43327.0,63.5767,63.611,63.3846,63.5561,43327.0
2016-06-14 11:30:00,92.53,92.62,92.52,92.59,16839.0,63.4738,63.5355,63.4669,63.5149,16839.0
2016-06-14 12:00:00,92.61,92.61,92.5,92.55,3734.0,63.5286,63.5286,63.4532,63.4875,3734.0
2016-06-14 12:30:00,92.55,92.57,92.51,92.55,18951.0,63.4875,63.5012,63.46,63.4875,18951.0
2016-06-14 13:00:00,92.52,92.58,92.51,92.58,1946.0,63.4669,63.5081,63.46,63.5081,1946.0
2016-06-14 13:30:00,92.55,92.62,92.55,92.59,1726.0,63.4875,63.5355,63.4875,63.5149,1726.0
2016-06-14 14:00:00,92.55,92.58,92.5,92.5,7208.0,63.4875,63.5081,63.4532,63.4532,7208.0
2016-06-14 14:30:00,92.52,92.56,92.5,92.55,16650.0,63.4669,63.4943,63.4532,63.4875,16650.0
2016-06-14 15:00:00,92.57,92.61,92.46,92.54,9016.0,63.5012,63.5286,63.4257,63.4806,9016.0
2016-06-14 15:30:00,92.56,92.62,92.48,92.48,17276.0,63.4943,63.5355,63.4395,63.4395,17276.0
2016-06-15 09:30:00,92.73,92.83,92.63,92.65,4110.0,63.611,63.6796,63.5424,63.5561,4110.0
2016-06-15 10:00:00,92.72,92.8,92.67,92.8,72690.0,63.6041,63.659,63.5698,63.659,72690.0
2016-06-15 10:30:00,92.79,92.92,92.77,92.89,4007.0,63.6521,63.7413,63.6384,63.7207,4007.0
2016-06-15 11:00:00,92.71,92.85,92.71,92.81,1228.0,63.5972,63.6933,63.5972,63.6658,1228.0
2016-06-15 11:30:00,92.87,92.93,92.8,92.85,957.0,63.707,63.7482,63.659,63.6933,957.0
2016-06-15 12:00:00,92.87,92.98,92.87,92.98,1720.0,63.707,63.7825,63.707,63.7825,1720.0
2016-06-15 12:30:00,92.88,92.94,92.88,92.92,1657.0,63.7139,63.755,63.7139,63.7413,1657.0
2016-06-15 13:00:00,92.9,92.94,92.88,92.88,892.0,63.7276,63.755,63.7139,63.7139,892.0
2016-06-15 13:30:00,92.82,92.85,92.78,92.79,6260.0,63.6727,63.6933,63.6453,63.6521,6260.0
2016-06-15 14:00:00,92.83,92.98,92.75,92.87,3767.0,63.6796,63.7825,63.6247,63.707,3767.0
2016-06-15 14:30:00,92.81,92.82,92.75,92.75,1056.0,63.6658,63.6727,63.6247,63.6247,1056.0
2016-06-15 15:00:00,92.81,92.82,92.78,92.81,34898.0,63.6658,63.6727,63.6453,63.6658,34898.0
2016-06-15 15:30:00,92.79,92.85,92.59,92.59,6794.0,63.6521,63.6933,63.5149,63.5149,6794.0
2016-06-16 09:30:00,92.67,92.99,92.67,92.99,9205.0,63.5698,63.7893,63.5698,63.7893,9205.0
2016-06-16 10:00:00,93.05,93.11,93.05,93.11,1660.0,63.8305,63.8716,63.8305,63.8716,1660.0
2016-06-16 10:30:00,93.1,93.14,92.99,92.99,3473.0,63.8648,63.8922,63.7893,63.7893,3473.0
2016-06-16 11:00:00,92.85,92.9,92.73,92.77,5474.0,63.6933,63.7276,63.611,63.6384,5474.0
2016-06-16 11:30:00,92.83,92.9,92.81,92.9,18036.0,63.6796,63.7276,63.6658,63.7276,18036.0
2016-06-16 12:00:00,92.83,92.83,92.71,92.73,6657.0,63.6796,63.6796,63.5972,63.611,6657.0
2016-06-16 12:30:00,92.72,92.73,92.69,92.73,1327.0,63.6041,63.611,63.5835,63.611,1327.0
2016-06-16 13:00:00,92.7,92.71,92.66,92.7,8900.0,63.5904,63.5972,63.5629,63.5904,8900.0
2016-06-16 13:30:00,92.71,92.78,92.71,92.77,485.0,63.5972,63.6453,63.5972,63.6384,485.0
2016-06-16 14:00:00,92.73,92.93,92.71,92.89,1726.0,63.611,63.7482,63.5972,63.7207,1726.0
2016-06-16 14:30:00,92.82,92.86,92.82,92.86,370.0,63.6727,63.7001,63.6727,63.7001,370.0
2016-06-16 15:00:00,92.87,92.95,92.83,92.84,1711.0,63.707,63.7619,63.6796,63.6864,1711.0
2016-06-16 15:30:00,92.89,92.97,92.89,92.97,1439.0,63.7207,63.7756,63.7207,63.7756,1439.0
2016-06-17 09:30:00,92.78,92.8,92.51,92.72,8556.0,63.6453,63.659,63.46,63.6041,8556.0
2016-06-17 10:00:00,92.65,92.67,92.55,92.57,12192.0,63.5561,63.5698,63.4875,63.5012,12192.0
2016-06-17 10:30:00,92.57,92.6,92.53,92.58,15598.0,63.5012,63.5218,63.4738,63.5081,15598.0
2016-06-17 11:00:00,92.57,92.71,92.57,92.71,27864.0,63.5012,63.5972,63.5012,63.5972,27864.0
2016-06-17 11:30:00,92.71,92.73,92.6,92.67,1948.0,63.5972,63.611,63.5218,63.5698,1948.0
2016-06-17 12:00:00,92.72,92.72,92.58,92.6,2913.0,63.6041,63.6041,63.5081,63.5218,2913.0
2016-06-17 12:30:00,92.6,92.7,92.6,92.66,14650.0,63.5218,63.5904,63.5218,63.5629,14650.0
2016-06-17 13:00:00,92.63,92.65,92.61,92.63,1915.0,63.5424,63.5561,63.5286,63.5424,1915.0
2016-06-17 13:30:00,92.7,92.73,92.67,92.67,9082.0,63.5904,63.611,63.5698,63.5698,9082.0
2016-06-17 14:00:00,92.68,92.72,92.56,92.56,116072.0,63.5767,63.6041,63.4943,63.4943,116072.0
2016-06-17 14:30:00,92.56,92.67,92.55,92.61,7900.0,63.4943,63.5698,63.4875,63.5286,7900.0
2016-06-17 15:00:00,92.6,92.67,92.59,92.63,6651.0,63.5218,63.5698,63.5149,63.5424,6651.0
2016-06-17 15:30:00,92.62,92.72,92.6,92.65,6804.0,63.5355,63.6041,63.5218,63.5561,6804.0
2016-06-20 09:30:00,92.4,92.4,92.25,92.27,24911.0,63.3846,63.3846,63.2817,63.2954,24911.0
2016-06-20 10:00:00,92.27,92.28,92.15,92.25,11330.0,63.2954,63.3023,63.2131,63.2817,11330.0
2016-06-20 10:30:00,92.25,92.29,92.23,92.29,17405.0,63.2817,63.3091,63.268,63.3091,17405.0
2016-06-20 11:00:00,92.26,92.28,92.23,92.23,1725.0,63.2885,63.3023,63.268,63.268,1725.0
2016-06-20 11:30:00,92.26,92.29,92.22,92.27,3025.0,63.2885,63.3091,63.2611,63.2954,3025.0
2016-06-20 12:00:00,92.28,92.35,92.26,92.34,7195.0,63.3023,63.3503,63.2885,63.3434,7195.0
2016-06-20 12:30:00,92.33,92.36,92.28,92.29,9657.0,63.3366,63.3571,63.3023,63.3091,9657.0
2016-06-20 13:00:00,92.29,92.36,92.27,92.36,7213.0,63.3091,63.3571,63.2954,63.3571,7213.0
2016-06-20 13:30:00,92.33,92.35,92.33,92.34,1494.0,63.3366,63.3503,63.3366,63.3434,1494.0
2016-06-20 14:00:00,92.34,92.43,92.34,92.38,1778.0,63.3434,63.4052,63.3434,63.3709,1778.0
2016-06-20 14:30:00,92.4,92.43,92.34,92.34,2105.0,63.3846,63.4052,63.3434,63.3434,2105.0
2016-06-20 15:00:00,92.43,92.44,92.4,92.4,585.0,63.4052,63.412,63.3846,63.3846,585.0
2016-06-20 15:30:00,92.37,92.42,92.3,92.3,5502.0,63.364,63.3983,63.316,63.316,5502.0
2016-06-21 09:30:00,91.88,92.35,91.85,92.31,9777.0,63.0279,63.3503,63.0073,63.3228,9777.0
2016-06-21 10:00:00,92.34,92.35,92.16,92.16,4662.0,63.3434,63.3503,63.2199,63.2199,4662.0
2016-06-21 10:30:00,92.18,92.28,92.18,92.26,2355.0,63.2337,63.3023,63.2337,63.2885,2355.0
2016-06-21 11:00:00,92.22,92.28,92.2,92.2,2977.0,63.2611,63.3023,63.2474,63.2474,2977.0
2016-06-21 11:30:00,92.16,92.16,92.08,92.13,1429.0,63.2199,63.2199,63.1651,63.1994,1429.0
2016-06-21 12:00:00,92.22,92.22,92.18,92.2,902.0,63.2611,63.2611,63.2337,63.2474,902.0
2016-06-21 12:30:00,92.06,92.23,92.04,92.17,2739.0,63.1513,63.268,63.1376,63.2268,2739.0
2016-06-21 13:00:00,92.2,92.21,92.15,92.2,401.0,63.2474,63.2542,63.2131,63.2474,401.0
2016-06-21 13:30:00,92.13,92.13,92.08,92.08,1000.0,63.1994,63.1994,63.1651,63.1651,1000.0
2016-06-21 14:00:00,92.08,92.09,92.04,92.05,8864.0,63.1651,63.1719,63.1376,63.1445,8864.0
2016-06-21 14:30:00,92.06,92.07,92.04,92.06,1553.0,63.1513,63.1582,63.1376,63.1513,1553.0
2016-06-21 15:00:00,92.06,92.07,92.04,92.04,1692.0,63.1513,63.1582,63.1376,63.1376,1692.0
2016-06-21 15:30:00,92.04,92.08,91.9,91.93,26540.0,63.1376,63.1651,63.0416,63.0622,26540.0
2016-06-22 09:30:00,91.76,92.09,91.7,92.0,9424.0,62.9456,63.1719,62.9044,63.1102,9424.0
2016-06-22 10:00:00,92.0,92.08,91.77,92.08,3150.0,63.1102,63.1651,62.9524,63.1651,3150.0
2016-06-22 10:30:00,91.95,91.95,91.72,91.9,6453.0,63.0759,63.0759,62.9181,63.0416,6453.0
2016-06-22 11:00:00,91.86,92.12,91.71,91.9,6764.0,63.0142,63.1925,62.9113,63.0416,6764.0
2016-06-22 11:30:00,91.94,92.07,91.91,91.97,1288.0,63.069,63.1582,63.0485,63.0896,1288.0
2016-06-22 12:00:00,91.9,92.22,91.9,92.02,1197.0,63.0416,63.2611,63.0416,63.1239,1197.0
2016-06-22 12:30:00,91.8,92.09,91.8,91.96,1075.0,62.973,63.1719,62.973,63.0828,1075.0
2016-06-22 13:00:00,91.84,92.48,91.84,91.91,5977.0,63.0004,63.4395,63.0004,63.0485,5977.0
2016-06-22 13:30:00,91.92,92.37,91.91,92.21,1317.0,63.0553,63.364,63.0485,63.2542,1317.0
2016-06-22 14:00:00,92.22,92.32,91.91,92.07,806.0,63.2611,63.3297,63.0485,63.1582,806.0
2016-06-22 14:30:00,91.96,92.09,91.96,91.96,405.0,63.0828,63.1719,63.0828,63.0828,405.0
2016-06-22 15:00:00,92.0,92.02,92.0,92.0,10524.0,63.1102,63.1239,63.1102,63.1102,10524.0
2016-06-22 15:30:00,92.0,92.14,92.0,92.02,24448.0,63.1102,63.2062,63.1102,63.1239,24448.0
2016-06-23 09:30:00,92.12,92.19,91.89,92.14,17092.0,63.1925,63.2405,63.0347,63.2062,17092.0
2016-06-23 10:00:00,92.14,92.16,92.14,92.16,517.0,63.2062,63.2199,63.2062,63.2199,517.0
2016-06-23 10:30:00,92.1,92.46,92.1,92.25,2165.0,63.1788,63.4257,63.1788,63.2817,2165.0
2016-06-23 11:00:00,92.21,92.27,92.13,92.13,6426.0,63.2542,63.2954,63.1994,63.1994,6426.0
2016-06-23 11:30:00,92.06,92.16,92.03,92.14,27186.0,63.1513,63.2199,63.1308,63.2062,27186.0
2016-06-23 12:00:00,92.08,92.23,92.08,92.1,22347.0,63.1651,63.268,63.1651,63.1788,22347.0
2016-06-23 12:30:00,92.09,92.17,92.09,92.16,5710.0,63.1719,63.2268,63.1719,63.2199,5710.0
2016-06-23 13:00:00,92.09,92.09,91.94,92.03,1984.0,63.1719,63.1719,63.069,63.1308,1984.0
2016-06-23 13:30:00,92.01,92.14,92.0,92.04,35329.0,63.117,63.2062,63.1102,63.1376,35329.0
2016-06-23 14:00:00,92.0,92.07,91.93,92.04,2411.0,63.1102,63.1582,63.0622,63.1376,2411.0
2016-06-23 14:30:00,92.02,92.03,91.93,91.93,1118.0,63.1239,63.1308,63.0622,63.0622,1118.0
2016-06-23 15:00:00,92.1,92.12,91.98,92.11,5707.0,63.1788,63.1925,63.0965,63.1856,5707.0
2016-06-23 15:30:00,92.09,92.09,92.0,92.04,4785.0,63.1719,63.1719,63.1102,63.1376,4785.0
2016-06-24 09:30:00,92.87,92.87,92.42,92.46,22481.0,63.707,63.707,63.3983,63.4257,22481.0
2016-06-24 10:00:00,92.5,92.84,92.5,92.84,4182.0,63.4532,63.6864,63.4532,63.6864,4182.0
2016-06-24 10:30:00,92.84,92.85,92.64,92.84,5749.0,63.6864,63.6933,63.5492,63.6864,5749.0
2016-06-24 11:00:00,92.85,92.9,92.65,92.73,18318.0,63.6933,63.7276,63.5561,63.611,18318.0
2016-06-24 11:30:00,92.72,92.89,92.71,92.75,6828.0,63.6041,63.7207,63.5972,63.6247,6828.0
2016-06-24 12:00:00,92.83,92.9,92.75,92.75,4864.0,63.6796,63.7276,63.6247,63.6247,4864.0
2016-06-24 12:30:00,92.81,92.9,92.81,92.84,30015.0,63.6658,63.7276,63.6658,63.6864,30015.0
2016-06-24 13:00:00,92.88,92.89,92.77,92.89,5587.0,63.7139,63.7207,63.6384,63.7207,5587.0
2016-06-24 13:30:00,92.82,92.83,92.72,92.72,10778.0,63.6727,63.6796,63.6041,63.6041,10778.0
2016-06-24 14:00:00,92.74,92.81,92.7,92.75,1410.0,63.6178,63.6658,63.5904,63.6247,1410.0
2016-06-24 14:30:00,92.81,92.86,92.74,92.8,1881.0,63.6658,63.7001,63.6178,63.659,1881.0
2016-06-24 15:00:00,92.76,92.78,92.64,92.65,3732.0,63.6315,63.6453,63.5492,63.5561,3732.0
2016-06-24 15:30:00,92.74,92.78,92.66,92.72,2709.0,63.6178,63.6453,63.5629,63.6041,2709.0
2016-06-27 09:30:00,94.27,94.47,93.53,94.29,106126.0,64.6674,64.8046,64.1597,64.6811,106126.0
2016-06-27 10:00:00,94.28,94.44,93.73,94.22,71397.0,64.6742,64.784,64.2969,64.6331,71397.0
2016-06-27 10:30:00,94.21,94.31,94.07,94.13,5673.0,64.6262,64.6948,64.5302,64.5713,5673.0
2016-06-27 11:00:00,94.22,94.23,94.1,94.15,9525.0,64.6331,64.6399,64.5507,64.585,9525.0
2016-06-27 11:30:00,94.1,94.19,93.88,94.01,23108.0,64.5507,64.6125,64.3998,64.489,23108.0
2016-06-27 12:00:00,94.0,94.07,93.87,93.89,1946.0,64.4821,64.5302,64.393,64.4067,1946.0
2016-06-27 12:30:00,93.93,94.16,93.89,94.16,2425.0,64.4341,64.5919,64.4067,64.5919,2425.0
2016-06-27 13:00:00,94.18,94.3,94.17,94.21,2154.0,64.6056,64.6879,64.5988,64.6262,2154.0
2016-06-27 13:30:00,94.27,94.29,93.99,94.11,6603.0,64.6674,64.6811,64.4753,64.5576,6603.0
2016-06-27 14:00:00,94.07,94.14,93.97,94.0,7251.0,64.5302,64.5782,64.4616,64.4821,7251.0
2016-06-27 14:30:00,94.08,94.18,93.97,94.1,4510.0,64.537,64.6056,64.4616,64.5507,4510.0
2016-06-27 15:00:00,94.03,94.03,93.71,93.74,116351.0,64.5027,64.5027,64.2832,64.3038,116351.0
2016-06-27 15:30:00,93.83,93.91,93.78,93.83,50220.0,64.3655,64.4204,64.3312,64.3655,50220.0
2016-06-28 09:30:00,94.55,94.6,94.07,94.25,90517.0,64.8594,64.8937,64.5302,64.6536,90517.0
2016-06-28 10:00:00,94.29,94.48,94.16,94.47,27328.0,64.6811,64.8114,64.5919,64.8046,27328.0
2016-06-28 10:30:00,94.43,94.7,94.43,94.69,26116.0,64.7771,64.9623,64.7771,64.9555,26116.0
2016-06-28 11:00:00,94.68,94.9,94.66,94.9,15445.0,64.9486,65.0995,64.9349,65.0995,15445.0
2016-06-28 11:30:00,94.88,94.88,94.54,94.64,75285.0,65.0858,65.0858,64.8526,64.9212,75285.0
2016-06-28 12:00:00,94.65,94.75,94.63,94.73,25628.0,64.928,64.9966,64.9143,64.9829,25628.0
2016-06-28 12:30:00,94.73,94.73,94.5,94.71,12821.0,64.9829,64.9829,64.8251,64.9692,12821.0
2016-06-28 13:00:00,94.71,94.77,94.7,94.75,10600.0,64.9692,65.0104,64.9623,64.9966,10600.0
2016-06-28 13:30:00,94.75,94.77,94.67,94.73,34059.0,64.9966,65.0104,64.9418,64.9829,34059.0
2016-06-28 14:00:00,94.73,94.76,94.7,94.74,13257.0,64.9829,65.0035,64.9623,64.9898,13257.0
2016-06-28 14:30:00,94.73,94.75,94.63,94.69,21916.0,64.9829,64.9966,64.9143,64.9555,21916.0
2016-06-28 15:00:00,94.7,94.7,94.5,94.6,16453.0,64.9623,64.9623,64.8251,64.8937,16453.0
2016-06-28 15:30:00,94.6,94.74,94.55,94.66,62796.0,64.8937,64.9898,64.8594,64.9349,62796.0
2016-06-29 09:30:00,94.95,94.98,94.8,94.82,23158.0,65.1338,65.1544,65.0309,65.0447,23158.0
2016-06-29 10:00:00,94.78,94.99,94.78,94.92,29000.0,65.0172,65.1613,65.0172,65.1133,29000.0
2016-06-29 10:30:00,94.93,95.0,94.89,94.99,64855.0,65.1201,65.1681,65.0927,65.1613,64855.0
2016-06-29 11:00:00,94.99,94.99,94.92,94.95,10811.0,65.1613,65.1613,65.1133,65.1338,10811.0
2016-06-29 11:30:00,94.95,94.99,94.92,94.95,14070.0,65.1338,65.1613,65.1133,65.1338,14070.0
2016-06-29 12:00:00,94.98,95.0,94.8,94.85,8361.0,65.1544,65.1681,65.0309,65.0652,8361.0
2016-06-29 12:30:00,94.86,94.86,94.74,94.76,17934.0,65.0721,65.0721,64.9898,65.0035,17934.0
2016-06-29 13:00:00,94.83,94.87,94.8,94.85,7745.0,65.0515,65.079,65.0309,65.0652,7745.0
2016-06-29 13:30:00,94.85,94.86,94.77,94.81,11610.0,65.0652,65.0721,65.0104,65.0378,11610.0
2016-06-29 14:00:00,94.81,94.87,94.78,94.84,10807.0,65.0378,65.079,65.0172,65.0584,10807.0
2016-06-29 14:30:00,94.84,94.9,94.79,94.79,7136.0,65.0584,65.0995,65.0241,65.0241,7136.0
2016-06-29 15:00:00,94.8,94.83,94.61,94.71,211720.0,65.0309,65.0515,64.9006,64.9692,211720.0
2016-06-29 15:30:00,94.68,94.71,94.39,94.61,54310.0,64.9486,64.9692,64.7497,64.9006,54310.0
2016-06-30 09:30:00,94.8,94.82,94.56,94.71,34904.0,65.0309,65.0447,64.8663,64.9692,34904.0
2016-06-30 10:00:00,94.71,94.79,94.64,94.73,15457.0,64.9692,65.0241,64.9212,64.9829,15457.0
2016-06-30 10:30:00,94.74,94.75,94.52,94.7,10520.0,64.9898,64.9966,64.8389,64.9623,10520.0
2016-06-30 11:00:00,94.7,94.71,94.64,94.7,4894.0,64.9623,64.9692,64.9212,64.9623,4894.0
2016-06-30 11:30:00,94.75,94.9,94.68,94.83,17333.0,64.9966,65.0995,64.9486,65.0515,17333.0
2016-06-30 12:00:00,94.92,94.92,94.69,94.69,5360.0,65.1133,65.1133,64.9555,64.9555,5360.0
2016-06-30 12:30:00,94.77,94.79,94.36,94.52,33139.0,65.0104,65.0241,64.7291,64.8389,33139.0
2016-06-30 13:00:00,94.47,94.59,94.45,94.5,8615.0,64.8046,64.8869,64.7908,64.8251,8615.0
2016-06-30 13:30:00,94.45,94.54,94.42,94.47,5048.0,64.7908,64.8526,64.7703,64.8046,5048.0
2016-06-30 14:00:00,94.48,94.7,94.47,94.7,2814.0,64.8114,64.9623,64.8046,64.9623,2814.0
2016-06-30 14:30:00,94.62,94.75,94.51,94.66,181812.0,64.9075,64.9966,64.832,64.9349,181812.0
2016-06-30 15:00:00,94.53,94.59,94.41,94.59,1243.0,64.8457,64.8869,64.7634,64.8869,1243.0
2016-06-30 15:30:00,94.58,94.66,94.49,94.6,9445.0,64.88,64.9349,64.8183,64.8937,9445.0
2016-07-01 09:30:00,94.74,94.98,94.69,94.83,16824.0,65.2103,65.3754,65.1758,65.2722,16824.0
2016-07-01 10:00:00,94.83,94.96,94.75,94.8,22930.0,65.2722,65.3617,65.2171,65.2516,22930.0
2016-07-01 10:30:00,94.8,94.8,94.54,94.67,16829.0,65.2516,65.2516,65.0726,65.1621,16829.0
2016-07-01 11:00:00,94.67,94.82,94.65,94.81,9041.0,65.1621,65.2653,65.1483,65.2584,9041.0
2016-07-01 11:30:00,94.78,94.99,94.69,94.77,49812.0,65.2378,65.3823,65.1758,65.2309,49812.0
2016-07-01 12:00:00,94.81,94.96,94.8,94.91,38612.0,65.2584,65.3617,65.2516,65.3273,38612.0
2016-07-01 12:30:00,94.88,94.92,94.82,94.82,5653.0,65.3066,65.3341,65.2653,65.2653,5653.0
2016-07-01 13:00:00,94.89,95.04,94.86,94.96,8712.0,65.3135,65.4167,65.2929,65.3617,8712.0
2016-07-01 13:30:00,94.98,95.17,94.91,95.16,19537.0,65.3754,65.5062,65.3273,65.4993,19537.0
2016-07-01 14:00:00,95.09,95.2,95.09,95.19,12303.0,65.4512,65.5269,65.4512,65.52,12303.0
2016-07-01 14:30:00,95.18,95.33,95.18,95.3,47270.0,65.5131,65.6164,65.5131,65.5957,47270.0
2016-07-01 15:00:00,95.25,95.34,95.25,95.34,15828.0,65.5613,65.6232,65.5613,65.6232,15828.0
2016-07-01 15:30:00,95.3,95.34,95.26,95.31,7513.0,65.5957,65.6232,65.5682,65.6026,7513.0
2016-07-05 09:30:00,95.8,95.8,95.59,95.68,55720.0,65.9399,65.9399,65.7953,65.8573,55720.0
2016-07-05 10:00:00,95.69,95.82,95.66,95.8,28803.0,65.8641,65.9536,65.8435,65.9399,28803.0
2016-07-05 10:30:00,95.73,96.08,95.73,96.08,10822.0,65.8917,66.1326,65.8917,66.1326,10822.0
2016-07-05 11:00:00,96.11,96.13,95.93,96.08,3346.0,66.1532,66.167,66.0293,66.1326,3346.0
2016-07-05 11:30:00,96.1,96.25,96.0,96.01,7918.0,66.1464,66.2496,66.0775,66.0844,7918.0
2016-07-05 12:00:00,96.24,96.25,96.04,96.23,20530.0,66.2427,66.2496,66.1051,66.2358,20530.0
2016-07-05 12:30:00,96.2,96.2,96.03,96.07,36749.0,66.2152,66.2152,66.0982,66.1257,36749.0
2016-07-05 13:00:00,96.07,96.15,96.01,96.05,7181.0,66.1257,66.1808,66.0844,66.1119,7181.0
2016-07-05 13:30:00,96.06,96.25,96.04,96.25,4250.0,66.1188,66.2496,66.1051,66.2496,4250.0
2016-07-05 14:00:00,96.1,96.25,96.09,96.18,4081.0,66.1464,66.2496,66.1395,66.2014,4081.0
2016-07-05 14:30:00,96.24,96.28,96.12,96.12,1870.0,66.2427,66.2702,66.1601,66.1601,1870.0
2016-07-05 15:00:00,96.19,96.32,96.11,96.2,3281.0,66.2083,66.2978,66.1532,66.2152,3281.0
2016-07-05 15:30:00,96.36,96.5,96.23,96.24,66319.0,66.3253,66.4217,66.2358,66.2427,66319.0
2016-07-06 09:30:00,96.59,96.59,96.35,96.39,29027.0,66.4836,66.4836,66.3184,66.346,29027.0
2016-07-06 10:00:00,96.37,96.39,96.04,96.04,56880.0,66.3322,66.346,66.1051,66.1051,56880.0
2016-07-06 10:30:00,96.07,96.08,95.8,95.95,10126.0,66.1257,66.1326,65.9399,66.0431,10126.0
2016-07-06 11:00:00,95.98,96.04,95.8,95.9,21054.0,66.0638,66.1051,65.9399,66.0087,21054.0
2016-07-06 11:30:00,95.89,96.02,95.87,95.93,5165.0,66.0018,66.0913,65.988,66.0293,5165.0
2016-07-06 12:00:00,95.96,96.05,95.9,95.99,1350.0,66.05,66.1119,66.0087,66.0706,1350.0
2016-07-06 12:30:00,95.98,96.05,95.92,96.03,8582.0,66.0638,66.1119,66.0225,66.0982,8582.0
2016-07-06 13:00:00,96.04,96.05,96.0,96.02,689.0,66.1051,66.1119,66.0775,66.0913,689.0
2016-07-06 13:30:00,95.97,96.05,95.97,96.05,3043.0,66.0569,66.1119,66.0569,66.1119,3043.0
2016-07-06 14:00:00,96.05,96.05,96.0,96.05,2320.0,66.1119,66.1119,66.0775,66.1119,2320.0
2016-07-06 14:30:00,96.06,96.13,96.05,96.11,1894.0,66.1188,66.167,66.1119,66.1532,1894.0
2016-07-06 15:00:00,96.06,96.3,96.06,96.3,5505.0,66.1188,66.284,66.1188,66.284,5505.0
2016-07-06 15:30:00,96.3,96.5,96.2,96.49,3544.0,66.284,66.4217,66.2152,66.4148,3544.0
2016-07-07 09:30:00,96.5,96.5,95.85,96.04,18162.0,66.4217,66.4217,65.9743,66.1051,18162.0
2016-07-07 10:00:00,96.06,96.31,96.06,96.18,27865.0,66.1188,66.2909,66.1188,66.2014,27865.0
2016-07-07 10:30:00,96.12,96.34,96.06,96.23,7120.0,66.1601,66.3115,66.1188,66.2358,7120.0
2016-07-07 11:00:00,96.22,96.33,96.18,96.33,8183.0,66.2289,66.3047,66.2014,66.3047,8183.0
2016-07-07 11:30:00,96.44,96.56,96.28,96.51,9441.0,66.3804,66.463,66.2702,66.4286,9441.0
2016-07-07 12:00:00,96.48,96.54,96.48,96.54,3840.0,66.4079,66.4492,66.4079,66.4492,3840.0
2016-07-07 12:30:00,96.54,96.63,96.48,96.49,10091.0,66.4492,66.5112,66.4079,66.4148,10091.0
2016-07-07 13:00:00,96.55,96.56,96.49,96.56,2622.0,66.4561,66.463,66.4148,66.463,2622.0
2016-07-07 13:30:00,96.55,96.57,96.36,96.41,33143.0,66.4561,66.4699,66.3253,66.3597,33143.0
2016-07-07 14:00:00,96.41,96.47,96.28,96.28,8588.0,66.3597,66.401,66.2702,66.2702,8588.0
2016-07-07 14:30:00,96.35,96.46,96.28,96.45,3407.0,66.3184,66.3941,66.2702,66.3873,3407.0
2016-07-07 15:00:00,96.42,96.45,96.36,96.42,6661.0,66.3666,66.3873,66.3253,66.3666,6661.0
2016-07-07 15:30:00,96.37,96.59,96.36,96.49,4082.0,66.3322,66.4836,66.3253,66.4148,4082.0
2016-07-08 09:30:00,97.11,97.11,96.66,96.81,21905.0,66.8415,66.8415,66.5318,66.635,21905.0
2016-07-08 10:00:00,96.79,96.95,96.71,96.91,28564.0,66.6213,66.7314,66.5662,66.7039,28564.0
2016-07-08 10:30:00,96.89,97.01,96.89,96.95,18027.0,66.6901,66.7727,66.6901,66.7314,18027.0
2016-07-08 11:00:00,96.95,96.97,96.89,96.94,17481.0,66.7314,66.7452,66.6901,66.7245,17481.0
2016-07-08 11:30:00,96.94,97.11,96.94,97.11,15331.0,66.7245,66.8415,66.7245,66.8415,15331.0
2016-07-08 12:00:00,97.12,97.25,97.08,97.15,17942.0,66.8484,66.9379,66.8209,66.8691,17942.0
2016-07-08 12:30:00,97.2,97.36,97.2,97.23,6887.0,66.9035,67.0136,66.9035,66.9241,6887.0
2016-07-08 13:00:00,97.35,97.35,97.24,97.34,3704.0,67.0067,67.0067,66.931,66.9999,3704.0
2016-07-08 13:30:00,97.3,97.3,97.15,97.25,6331.0,66.9723,66.9723,66.8691,66.9379,6331.0
2016-07-08 14:00:00,97.2,97.3,97.17,97.24,3967.0,66.9035,66.9723,66.8828,66.931,3967.0
2016-07-08 14:30:00,97.23,97.36,97.23,97.36,8449.0,66.9241,67.0136,66.9241,67.0136,8449.0
2016-07-08 15:00:00,97.36,97.36,97.25,97.29,1831.0,67.0136,67.0136,66.9379,66.9654,1831.0
2016-07-08 15:30:00,97.33,97.33,97.12,97.31,14422.0,66.993,66.993,66.8484,66.9792,14422.0
2016-07-11 09:30:00,97.28,97.63,97.28,97.54,45850.0,66.9586,67.1995,66.9586,67.1375,45850.0
2016-07-11 10:00:00,97.54,97.64,97.45,97.45,33204.0,67.1375,67.2063,67.0756,67.0756,33204.0
2016-07-11 10:30:00,97.45,97.5,97.29,97.39,33375.0,67.0756,67.11,66.9654,67.0343,33375.0
2016-07-11 11:00:00,97.37,97.47,97.29,97.29,58205.0,67.0205,67.0893,66.9654,66.9654,58205.0
2016-07-11 11:30:00,97.31,97.53,97.24,97.39,34636.0,66.9792,67.1306,66.931,67.0343,34636.0
2016-07-11 12:00:00,97.5,97.51,97.36,97.4,16532.0,67.11,67.1169,67.0136,67.0412,16532.0
2016-07-11 12:30:00,97.39,97.45,97.29,97.4,18513.0,67.0343,67.0756,66.9654,67.0412,18513.0
2016-07-11 13:00:00,97.4,97.41,97.28,97.3,13079.0,67.0412,67.048,66.9586,66.9723,13079.0
2016-07-11 13:30:00,97.35,97.39,97.3,97.34,20419.0,67.0067,67.0343,66.9723,66.9999,20419.0
2016-07-11 14:00:00,97.39,97.39,97.32,97.34,7486.0,67.0343,67.0343,66.9861,66.9999,7486.0
2016-07-11 14:30:00,97.34,97.36,97.24,97.3,21580.0,66.9999,67.0136,66.931,66.9723,21580.0
2016-07-11 15:00:00,97.33,97.33,97.26,97.31,33613.0,66.993,66.993,66.9448,66.9792,33613.0
2016-07-11 15:30:00,97.31,97.34,97.21,97.26,31258.0,66.9792,66.9999,66.9104,66.9448,31258.0
2016-07-12 09:30:00,96.81,96.84,96.5,96.77,54856.0,66.635,66.6557,66.4217,66.6075,54856.0
2016-07-12 10:00:00,96.82,96.82,96.7,96.71,3830.0,66.6419,66.6419,66.5593,66.5662,3830.0
2016-07-12 10:30:00,96.7,96.7,96.5,96.59,19222.0,66.5593,66.5593,66.4217,66.4836,19222.0
2016-07-12 11:00:00,96.6,96.67,96.35,96.38,10757.0,66.4905,66.5387,66.3184,66.3391,10757.0
2016-07-12 11:30:00,96.35,96.47,96.16,96.33,4888.0,66.3184,66.401,66.1876,66.3047,4888.0
2016-07-12 12:00:00,96.32,96.4,96.2,96.3,12071.0,66.2978,66.3528,66.2152,66.284,12071.0
2016-07-12 12:30:00,96.32,96.36,96.3,96.3,20422.0,66.2978,66.3253,66.284,66.284,20422.0
2016-07-12 13:00:00,96.3,96.3,96.0,96.07,11444.0,66.284,66.284,66.0775,66.1257,11444.0
2016-07-12 13:30:00,96.09,96.09,95.93,96.08,10917.0,66.1395,66.1395,66.0293,66.1326,10917.0
2016-07-12 14:00:00,96.06,96.22,96.04,96.16,35093.0,66.1188,66.2289,66.1051,66.1876,35093.0
2016-07-12 14:30:00,96.17,96.29,96.1,96.25,19400.0,66.1945,66.2771,66.1464,66.2496,19400.0
2016-07-12 15:00:00,96.29,96.32,96.18,96.22,12790.0,66.2771,66.2978,66.2014,66.2289,12790.0
2016-07-12 15:30:00,96.18,96.19,96.03,96.09,19633.0,66.2014,66.2083,66.0982,66.1395,19633.0
2016-07-13 09:30:00,96.59,96.81,96.44,96.54,48403.0,66.4836,66.635,66.3804,66.4492,48403.0
2016-07-13 10:00:00,96.58,96.59,96.41,96.45,9739.0,66.4767,66.4836,66.3597,66.3873,9739.0
2016-07-13 10:30:00,96.45,96.55,96.42,96.55,14701.0,66.3873,66.4561,66.3666,66.4561,14701.0
2016-07-13 11:00:00,96.55,96.59,96.44,96.45,5863.0,66.4561,66.4836,66.3804,66.3873,5863.0
2016-07-13 11:30:00,96.46,96.58,96.46,96.55,21905.0,66.3941,66.4767,66.3941,66.4561,21905.0
2016-07-13 12:00:00,96.45,96.51,96.31,96.43,22678.0,66.3873,66.4286,66.2909,66.3735,22678.0
2016-07-13 12:30:00,96.45,96.5,96.45,96.5,792.0,66.3873,66.4217,66.3873,66.4217,792.0
2016-07-13 13:00:00,96.6,96.6,96.5,96.5,956.0,66.4905,66.4905,66.4217,66.4217,956.0
2016-07-13 13:30:00,96.5,96.51,96.4,96.4,4654.0,66.4217,66.4286,66.3528,66.3528,4654.0
2016-07-13 14:00:00,96.46,96.5,96.39,96.46,5000.0,66.3941,66.4217,66.346,66.3941,5000.0
2016-07-13 14:30:00,96.49,96.58,96.46,96.58,26774.0,66.4148,66.4767,66.3941,66.4767,26774.0
2016-07-13 15:00:00,96.57,96.58,96.47,96.49,4886.0,66.4699,66.4767,66.401,66.4148,4886.0
2016-07-13 15:30:00,96.5,96.58,96.5,96.5,7477.0,66.4217,66.4767,66.4217,66.4217,7477.0
2016-07-14 09:30:00,96.19,96.19,95.96,95.96,15935.0,66.2083,66.2083,66.05,66.05,15935.0
2016-07-14 10:00:00,95.99,96.09,95.93,95.96,4036.0,66.0706,66.1395,66.0293,66.05,4036.0
2016-07-14 10:30:00,95.95,96.04,95.93,95.98,10384.0,66.0431,66.1051,66.0293,66.0638,10384.0
2016-07-14 11:00:00,95.99,96.05,95.96,96.02,3602.0,66.0706,66.1119,66.05,66.0913,3602.0
2016-07-14 11:30:00,96.02,96.03,95.97,96.0,3398.0,66.0913,66.0982,66.0569,66.0775,3398.0
2016-07-14 12:00:00,96.02,96.02,95.96,95.96,3092.0,66.0913,66.0913,66.05,66.05,3092.0
2016-07-14 12:30:00,95.98,96.04,95.96,95.99,5450.0,66.0638,66.1051,66.05,66.0706,5450.0
2016-07-14 13:00:00,95.98,96.01,95.96,95.98,6934.0,66.0638,66.0844,66.05,66.0638,6934.0
2016-07-14 13:30:00,95.98,95.99,95.91,95.95,4636.0,66.0638,66.0706,66.0156,66.0431,4636.0
2016-07-14 14:00:00,95.97,96.05,95.94,96.03,3044.0,66.0569,66.1119,66.0362,66.0982,3044.0
2016-07-14 14:30:00,96.05,96.15,96.04,96.15,7532.0,66.1119,66.1808,66.1051,66.1808,7532.0
2016-07-14 15:00:00,96.2,96.29,96.17,96.29,2618.0,66.2152,66.2771,66.1945,66.2771,2618.0
2016-07-14 15:30:00,96.23,96.3,96.2,96.2,3392.0,66.2358,66.284,66.2152,66.2152,3392.0
2016-07-15 09:30:00,96.1,96.15,95.56,95.75,51191.0,66.1464,66.1808,65.7747,65.9054,51191.0
2016-07-15 10:00:00,95.79,95.86,95.5,95.65,21034.0,65.933,65.9812,65.7334,65.8366,21034.0
2016-07-15 10:30:00,95.74,95.84,95.6,95.63,13054.0,65.8986,65.9674,65.8022,65.8228,13054.0
2016-07-15 11:00:00,95.65,95.78,95.62,95.68,5100.0,65.8366,65.9261,65.816,65.8573,5100.0
2016-07-15 11:30:00,95.75,95.85,95.75,95.75,3725.0,65.9054,65.9743,65.9054,65.9054,3725.0
2016-07-15 12:00:00,95.62,95.69,95.53,95.57,6388.0,65.816,65.8641,65.754,65.7815,6388.0
2016-07-15 12:30:00,95.57,95.67,95.5,95.5,1509.0,65.7815,65.8504,65.7334,65.7334,1509.0
2016-07-15 13:00:00,95.5,95.57,95.36,95.36,17748.0,65.7334,65.7815,65.637,65.637,17748.0
2016-07-15 13:30:00,95.36,95.36,95.26,95.32,7741.0,65.637,65.637,65.5682,65.6095,7741.0
2016-07-15 14:00:00,95.3,95.36,95.29,95.31,6444.0,65.5957,65.637,65.5888,65.6026,6444.0
2016-07-15 14:30:00,95.32,95.44,95.31,95.35,17576.0,65.6095,65.6921,65.6026,65.6301,17576.0
2016-07-15 15:00:00,95.38,95.42,95.21,95.24,12020.0,65.6508,65.6783,65.5338,65.5544,12020.0
2016-07-15 15:30:00,95.23,95.41,95.21,95.23,57474.0,65.5475,65.6714,65.5338,65.5475,57474.0
2016-07-18 09:30:00,95.46,95.48,95.32,95.32,26508.0,65.7058,65.7196,65.6095,65.6095,26508.0
2016-07-18 10:00:00,95.32,95.33,95.19,95.19,11859.0,65.6095,65.6164,65.52,65.52,11859.0
2016-07-18 10:30:00,95.16,95.27,95.01,95.05,14260.0,65.4993,65.5751,65.3961,65.4236,14260.0
2016-07-18 11:00:00,95.1,95.23,95.01,95.01,11307.0,65.458,65.5475,65.3961,65.3961,11307.0
2016-07-18 11:30:00,95.11,95.18,94.82,94.82,11900.0,65.4649,65.5131,65.2653,65.2653,11900.0
2016-07-18 12:00:00,94.85,95.02,94.8,94.81,11715.0,65.286,65.403,65.2516,65.2584,11715.0
2016-07-18 12:30:00,94.89,95.03,94.8,95.03,18939.0,65.3135,65.4099,65.2516,65.4099,18939.0
2016-07-18 13:00:00,95.02,95.02,94.91,95.0,11611.0,65.403,65.403,65.3273,65.3892,11611.0
2016-07-18 13:30:00,95.0,95.19,94.99,95.03,30141.0,65.3892,65.52,65.3823,65.4099,30141.0
2016-07-18 14:00:00,95.02,95.05,94.98,95.05,13831.0,65.403,65.4236,65.3754,65.4236,13831.0
2016-07-18 14:30:00,95.01,95.21,94.99,95.02,21588.0,65.3961,65.5338,65.3823,65.403,21588.0
2016-07-18 15:00:00,95.07,95.08,94.99,95.05,16895.0,65.4374,65.4443,65.3823,65.4236,16895.0
2016-07-18 15:30:00,95.05,95.14,95.01,95.14,32441.0,65.4236,65.4856,65.3961,65.4856,32441.0
2016-07-19 09:30:00,95.51,95.59,95.35,95.52,27430.0,65.7403,65.7953,65.6301,65.7471,27430.0
2016-07-19 10:00:00,95.48,95.51,95.35,95.39,16309.0,65.7196,65.7403,65.6301,65.6577,16309.0
2016-07-19 10:30:00,95.32,95.4,95.26,95.39,12202.0,65.6095,65.6645,65.5682,65.6577,12202.0
2016-07-19 11:00:00,95.4,95.49,95.29,95.49,10403.0,65.6645,65.7265,65.5888,65.7265,10403.0
2016-07-19 11:30:00,95.47,95.52,95.44,95.51,4094.0,65.7127,65.7471,65.6921,65.7403,4094.0
2016-07-19 12:00:00,95.52,95.52,95.45,95.49,5250.0,65.7471,65.7471,65.699,65.7265,5250.0
2016-07-19 12:30:00,95.46,95.51,95.45,95.5,2782.0,65.7058,65.7403,65.699,65.7334,2782.0
2016-07-19 13:00:00,95.49,95.51,95.46,95.46,2452.0,65.7265,65.7403,65.7058,65.7058,2452.0
2016-07-19 13:30:00,95.51,95.51,95.47,95.47,700.0,65.7403,65.7403,65.7127,65.7127,700.0
2016-07-19 14:00:00,95.5,95.55,95.48,95.48,5724.0,65.7334,65.7678,65.7196,65.7196,5724.0
2016-07-19 14:30:00,95.51,95.52,95.46,95.52,1956.0,65.7403,65.7471,65.7058,65.7471,1956.0
2016-07-19 15:00:00,95.5,95.52,95.43,95.52,9639.0,65.7334,65.7471,65.6852,65.7471,9639.0
2016-07-19 15:30:00,95.5,95.71,95.5,95.65,8566.0,65.7334,65.8779,65.7334,65.8366,8566.0
2016-07-20 09:30:00,95.69,95.69,95.24,95.24,69608.0,65.8641,65.8641,65.5544,65.5544,69608.0
2016-07-20 10:00:00,95.4,95.42,95.34,95.42,3758.0,65.6645,65.6783,65.6232,65.6783,3758.0
2016-07-20 10:30:00,95.49,95.5,95.15,95.28,11298.0,65.7265,65.7334,65.4925,65.5819,11298.0
2016-07-20 11:00:00,95.37,95.49,95.33,95.34,15800.0,65.6439,65.7265,65.6164,65.6232,15800.0
2016-07-20 11:30:00,95.39,95.39,95.31,95.36,5340.0,65.6577,65.6577,65.6026,65.637,5340.0
2016-07-20 12:00:00,95.43,95.44,95.41,95.43,2166.0,65.6852,65.6921,65.6714,65.6852,2166.0
2016-07-20 12:30:00,95.45,95.48,95.36,95.45,12583.0,65.699,65.7196,65.637,65.699,12583.0
2016-07-20 13:00:00,95.45,95.47,95.42,95.45,5619.0,65.699,65.7127,65.6783,65.699,5619.0
2016-07-20 13:30:00,95.46,95.59,95.45,95.53,6043.0,65.7058,65.7953,65.699,65.754,6043.0
2016-07-20 14:00:00,95.52,95.65,95.51,95.56,1632.0,65.7471,65.8366,65.7403,65.7747,1632.0
2016-07-20 14:30:00,95.6,95.62,95.59,95.61,1700.0,65.8022,65.816,65.7953,65.8091,1700.0
2016-07-20 15:00:00,95.62,95.62,95.46,95.55,32080.0,65.816,65.816,65.7058,65.7678,32080.0
2016-07-20 15:30:00,95.56,95.64,95.55,95.56,18187.0,65.7747,65.8297,65.7678,65.7747,18187.0
2016-07-21 09:30:00,95.0,95.31,94.97,95.11,39490.0,65.3892,65.6026,65.3686,65.4649,39490.0
2016-07-21 10:00:00,95.08,95.1,94.99,95.1,11979.0,65.4443,65.458,65.3823,65.458,11979.0
2016-07-21 10:30:00,95.1,95.4,95.07,95.34,7047.0,65.458,65.6645,65.4374,65.6232,7047.0
2016-07-21 11:00:00,95.42,95.49,95.25,95.49,4873.0,65.6783,65.7265,65.5613,65.7265,4873.0
2016-07-21 11:30:00,95.44,95.83,95.43,95.7,15714.0,65.6921,65.9605,65.6852,65.871,15714.0
2016-07-21 12:00:00,95.7,95.7,95.58,95.63,2841.0,65.871,65.871,65.7884,65.8228,2841.0
2016-07-21 12:30:00,95.66,95.67,95.48,95.62,10114.0,65.8435,65.8504,65.7196,65.816,10114.0
2016-07-21 13:00:00,95.54,95.59,95.5,95.5,622.0,65.7609,65.7953,65.7334,65.7334,622.0
2016-07-21 13:30:00,95.69,95.72,95.55,95.63,2261.0,65.8641,65.8848,65.7678,65.8228,2261.0
2016-07-21 14:00:00,95.65,95.71,95.6,95.68,3557.0,65.8366,65.8779,65.8022,65.8573,3557.0
2016-07-21 14:30:00,95.7,95.72,95.65,95.67,821.0,65.871,65.8848,65.8366,65.8504,821.0
2016-07-21 15:00:00,95.67,95.82,95.65,95.82,1271.0,65.8504,65.9536,65.8366,65.9536,1271.0
2016-07-21 15:30:00,95.83,95.83,95.68,95.7,7849.0,65.9605,65.9605,65.8573,65.871,7849.0
2016-07-22 09:30:00,95.49,95.61,95.25,95.61,12794.0,65.7265,65.8091,65.5613,65.8091,12794.0
2016-07-22 10:00:00,95.61,95.61,95.6,95.61,1538.0,65.8091,65.8091,65.8022,65.8091,1538.0
2016-07-22 10:30:00,95.51,95.69,95.51,95.64,1800.0,65.7403,65.8641,65.7403,65.8297,1800.0
2016-07-22 11:00:00,95.73,95.85,95.67,95.85,1742.0,65.8917,65.9743,65.8504,65.9743,1742.0
2016-07-22 11:30:00,95.85,95.87,95.81,95.83,3390.0,65.9743,65.988,65.9467,65.9605,3390.0
2016-07-22 12:00:00,95.81,95.82,95.74,95.79,6425.0,65.9467,65.9536,65.8986,65.933,6425.0
2016-07-22 12:30:00,95.78,95.91,95.77,95.9,6150.0,65.9261,66.0156,65.9192,66.0087,6150.0
2016-07-22 13:00:00,95.9,95.92,95.88,95.92,1757.0,66.0087,66.0225,65.9949,66.0225,1757.0
2016-07-22 13:30:00,95.9,95.93,95.87,95.92,6414.0,66.0087,66.0293,65.988,66.0225,6414.0
2016-07-22 14:00:00,95.93,96.0,95.91,95.91,3615.0,66.0293,66.0775,66.0156,66.0156,3615.0
2016-07-22 14:30:00,95.9,95.96,95.9,95.9,3702.0,66.0087,66.05,66.0087,66.0087,3702.0
2016-07-22 15:00:00,95.85,95.88,95.83,95.83,4330.0,65.9743,65.9949,65.9605,65.9605,4330.0
2016-07-22 15:30:00,95.89,95.89,95.83,95.87,3335.0,66.0018,66.0018,65.9605,65.988,3335.0
2016-07-25 09:30:00,95.88,96.04,95.86,95.97,11706.0,65.9949,66.1051,65.9812,66.0569,11706.0
2016-07-25 10:00:00,95.98,96.0,95.95,95.97,3781.0,66.0638,66.0775,66.0431,66.0569,3781.0
2016-07-25 10:30:00,95.98,95.99,95.91,95.98,3424.0,66.0638,66.0706,66.0156,66.0638,3424.0
2016-07-25 11:00:00,95.99,95.99,95.82,95.87,23362.0,66.0706,66.0706,65.9536,65.988,23362.0
2016-07-25 11:30:00,95.86,95.95,95.86,95.91,587.0,65.9812,66.0431,65.9812,66.0156,587.0
2016-07-25 12:00:00,95.89,95.91,95.85,95.9,500.0,66.0018,66.0156,65.9743,66.0087,500.0
2016-07-25 12:30:00,95.88,95.92,95.81,95.83,3600.0,65.9949,66.0225,65.9467,65.9605,3600.0
2016-07-25 13:00:00,95.83,95.83,95.69,95.7,2547.0,65.9605,65.9605,65.8641,65.871,2547.0
2016-07-25 13:30:00,95.72,95.73,95.64,95.66,1732.0,65.8848,65.8917,65.8297,65.8435,1732.0
2016-07-25 14:00:00,95.82,95.82,95.63,95.73,1757.0,65.9536,65.9536,65.8228,65.8917,1757.0
2016-07-25 14:30:00,95.73,95.73,95.6,95.6,7427.0,65.8917,65.8917,65.8022,65.8022,7427.0
2016-07-25 15:00:00,95.66,95.68,95.57,95.61,3714.0,65.8435,65.8573,65.7815,65.8091,3714.0
2016-07-25 15:30:00,95.72,95.72,95.54,95.67,14221.0,65.8848,65.8848,65.7609,65.8504,14221.0
2016-07-26 09:30:00,96.11,96.11,95.76,95.85,24192.0,66.1532,66.1532,65.9123,65.9743,24192.0
2016-07-26 10:00:00,95.8,95.8,95.62,95.68,3139.0,65.9399,65.9399,65.816,65.8573,3139.0
2016-07-26 10:30:00,95.64,95.64,95.53,95.61,4281.0,65.8297,65.8297,65.754,65.8091,4281.0
2016-07-26 11:00:00,95.54,95.67,95.51,95.57,4168.0,65.7609,65.8504,65.7403,65.7815,4168.0
2016-07-26 11:30:00,95.66,95.69,95.56,95.59,1753.0,65.8435,65.8641,65.7747,65.7953,1753.0
2016-07-26 12:00:00,95.59,95.71,95.59,95.69,3073.0,65.7953,65.8779,65.7953,65.8641,3073.0
2016-07-26 12:30:00,95.68,95.68,95.58,95.59,2717.0,65.8573,65.8573,65.7884,65.7953,2717.0
2016-07-26 13:00:00,95.57,95.62,95.55,95.58,2681.0,65.7815,65.816,65.7678,65.7884,2681.0
2016-07-26 13:30:00,95.55,95.59,95.5,95.53,2150.0,65.7678,65.7953,65.7334,65.754,2150.0
2016-07-26 14:00:00,95.68,95.68,95.67,95.67,560.0,65.8573,65.8573,65.8504,65.8504,560.0
2016-07-26 14:30:00,95.67,95.67,95.58,95.6,3277.0,65.8504,65.8504,65.7884,65.8022,3277.0
2016-07-26 15:00:00,95.6,95.7,95.6,95.69,2544.0,65.8022,65.871,65.8022,65.8641,2544.0
2016-07-26 15:30:00,95.69,95.78,95.66,95.67,10830.0,65.8641,65.9261,65.8435,65.8504,10830.0
2016-07-27 09:30:00,96.05,96.05,95.88,95.98,4363.0,66.1119,66.1119,65.9949,66.0638,4363.0
2016-07-27 10:00:00,95.96,96.01,95.91,95.96,1914.0,66.05,66.0844,66.0156,66.05,1914.0
2016-07-27 10:30:00,95.96,96.12,95.96,96.02,10381.0,66.05,66.1601,66.05,66.0913,10381.0
2016-07-27 11:00:00,96.03,96.12,96.02,96.04,8787.0,66.0982,66.1601,66.0913,66.1051,8787.0
2016-07-27 11:30:00,96.04,96.06,96.04,96.06,2000.0,66.1051,66.1188,66.1051,66.1188,2000.0
2016-07-27 12:00:00,96.06,96.07,95.98,95.98,12499.0,66.1188,66.1257,66.0638,66.0638,12499.0
2016-07-27 12:30:00,95.92,96.02,95.87,95.94,9986.0,66.0225,66.0913,65.988,66.0362,9986.0
2016-07-27 13:00:00,95.92,95.98,95.91,95.98,1603.0,66.0225,66.0638,66.0156,66.0638,1603.0
2016-07-27 13:30:00,96.0,96.09,96.0,96.09,3694.0,66.0775,66.1395,66.0775,66.1395,3694.0
2016-07-27 14:00:00,96.03,96.35,96.03,96.28,20942.0,66.0982,66.3184,66.0982,66.2702,20942.0
2016-07-27 14:30:00,96.25,96.38,96.13,96.27,15540.0,66.2496,66.3391,66.167,66.2634,15540.0
2016-07-27 15:00:00,96.25,96.28,96.21,96.26,5096.0,66.2496,66.2702,66.2221,66.2565,5096.0
2016-07-27 15:30:00,96.28,96.48,96.24,96.48,32412.0,66.2702,66.4079,66.2427,66.4079,32412.0
2016-07-28 09:30:00,96.3,96.39,96.06,96.3,6145.0,66.284,66.346,66.1188,66.284,6145.0
2016-07-28 10:00:00,96.29,96.29,96.06,96.09,17062.0,66.2771,66.2771,66.1188,66.1395,17062.0
2016-07-28 10:30:00,96.17,96.18,96.06,96.12,3110.0,66.1945,66.2014,66.1188,66.1601,3110.0
2016-07-28 11:00:00,96.24,96.33,96.2,96.23,5120.0,66.2427,66.3047,66.2152,66.2358,5120.0
2016-07-28 11:30:00,96.26,96.33,96.19,96.21,3942.0,66.2565,66.3047,66.2083,66.2221,3942.0
2016-07-28 12:00:00,96.2,96.25,96.08,96.19,3794.0,66.2152,66.2496,66.1326,66.2083,3794.0
2016-07-28 12:30:00,96.21,96.31,96.16,96.25,10662.0,66.2221,66.2909,66.1876,66.2496,10662.0
2016-07-28 13:00:00,96.34,96.37,96.25,96.25,1020.0,66.3115,66.3322,66.2496,66.2496,1020.0
2016-07-28 13:30:00,96.35,96.38,96.21,96.33,267585.0,66.3184,66.3391,66.2221,66.3047,267585.0
2016-07-28 14:00:00,96.27,96.27,96.24,96.24,857.0,66.2634,66.2634,66.2427,66.2427,857.0
2016-07-28 14:30:00,96.24,96.24,96.09,96.17,3216.0,66.2427,66.2427,66.1395,66.1945,3216.0
2016-07-28 15:00:00,96.09,96.35,96.09,96.24,3499.0,66.1395,66.3184,66.1395,66.2427,3499.0
2016-07-28 15:30:00,96.18,96.31,96.18,96.21,1132.0,66.2014,66.2909,66.2014,66.2221,1132.0
2016-07-29 09:30:00,96.32,96.35,96.17,96.22,17566.0,66.2978,66.3184,66.1945,66.2289,17566.0
2016-07-29 10:00:00,96.23,96.38,96.19,96.34,6396.0,66.2358,66.3391,66.2083,66.3115,6396.0
2016-07-29 10:30:00,96.34,96.35,96.24,96.26,10794.0,66.3115,66.3184,66.2427,66.2565,10794.0
2016-07-29 11:00:00,96.28,96.43,96.27,96.32,4603.0,66.2702,66.3735,66.2634,66.2978,4603.0
2016-07-29 11:30:00,96.33,96.41,96.29,96.34,4981.0,66.3047,66.3597,66.2771,66.3115,4981.0
2016-07-29 12:00:00,96.34,96.46,96.34,96.43,26122.0,66.3115,66.3941,66.3115,66.3735,26122.0
2016-07-29 12:30:00,96.36,96.41,96.3,96.37,2399.0,66.3253,66.3597,66.284,66.3322,2399.0
2016-07-29 13:00:00,96.33,96.4,96.3,96.33,10410.0,66.3047,66.3528,66.284,66.3047,10410.0
2016-07-29 13:30:00,96.28,96.4,96.28,96.38,17293.0,66.2702,66.3528,66.2702,66.3391,17293.0
2016-07-29 14:00:00,96.39,96.44,96.35,96.42,30586.0,66.346,66.3804,66.3184,66.3666,30586.0
2016-07-29 14:30:00,96.39,96.63,96.34,96.61,15247.0,66.346,66.5112,66.3115,66.4974,15247.0
2016-07-29 15:00:00,96.64,96.68,96.57,96.64,14283.0,66.518,66.5456,66.4699,66.518,14283.0
2016-07-29 15:30:00,96.65,96.65,96.4,96.59,37489.0,66.5249,66.5249,66.3528,66.4836,37489.0
2016-08-01 09:30:00,96.22,96.22,95.53,95.8,24447.0,66.4527,66.4527,65.9762,66.1626,24447.0
2016-08-01 10:00:00,95.82,95.85,95.7,95.85,5127.0,66.1765,66.1972,66.0936,66.1972,5127.0
2016-08-01 10:30:00,95.76,95.94,95.75,95.94,1748.0,66.135,66.2593,66.1281,66.2593,1748.0
2016-08-01 11:00:00,95.92,95.92,95.78,95.8,84004.0,66.2455,66.2455,66.1488,66.1626,84004.0
2016-08-01 11:30:00,95.84,95.93,95.84,95.87,6663.0,66.1903,66.2524,66.1903,66.211,6663.0
2016-08-01 12:00:00,95.88,96.0,95.86,95.88,13021.0,66.2179,66.3008,66.2041,66.2179,13021.0
2016-08-01 12:30:00,95.94,95.95,95.81,95.87,23541.0,66.2593,66.2662,66.1696,66.211,23541.0
2016-08-01 13:00:00,95.85,95.87,95.73,95.76,17720.0,66.1972,66.211,66.1143,66.135,17720.0
2016-08-01 13:30:00,95.77,95.77,95.62,95.63,10341.0,66.1419,66.1419,66.0383,66.0452,10341.0
2016-08-01 14:00:00,95.68,95.77,95.66,95.75,11753.0,66.0798,66.1419,66.066,66.1281,11753.0
2016-08-01 14:30:00,95.77,95.81,95.72,95.79,14198.0,66.1419,66.1696,66.1074,66.1557,14198.0
2016-08-01 15:00:00,95.74,95.81,95.65,95.71,19630.0,66.1212,66.1696,66.0591,66.1005,19630.0
2016-08-01 15:30:00,95.63,95.63,95.39,95.6,6528.0,66.0452,66.0452,65.8795,66.0245,6528.0
2016-08-02 09:30:00,94.95,95.0,94.32,94.45,52414.0,65.5756,65.6101,65.1405,65.2303,52414.0
2016-08-02 10:00:00,94.45,94.51,94.41,94.47,4370.0,65.2303,65.2717,65.2027,65.2441,4370.0
2016-08-02 10:30:00,94.47,94.68,94.44,94.57,55394.0,65.2441,65.3891,65.2234,65.3132,55394.0
2016-08-02 11:00:00,94.61,94.65,94.52,94.63,25650.0,65.3408,65.3684,65.2786,65.3546,25650.0
2016-08-02 11:30:00,94.63,94.65,94.55,94.62,9396.0,65.3546,65.3684,65.2994,65.3477,9396.0
2016-08-02 12:00:00,94.6,94.67,94.56,94.67,6361.0,65.3339,65.3822,65.3063,65.3822,6361.0
2016-08-02 12:30:00,94.68,94.9,94.68,94.9,745.0,65.3891,65.5411,65.3891,65.5411,745.0
2016-08-02 13:00:00,94.73,94.84,94.73,94.84,2468.0,65.4237,65.4996,65.4237,65.4996,2468.0
2016-08-02 13:30:00,94.86,94.86,94.76,94.76,4923.0,65.5135,65.5135,65.4444,65.4444,4923.0
2016-08-02 14:00:00,94.74,94.76,94.6,94.69,5850.0,65.4306,65.4444,65.3339,65.396,5850.0
2016-08-02 14:30:00,94.72,94.82,94.67,94.74,5191.0,65.4168,65.4858,65.3822,65.4306,5191.0
2016-08-02 15:00:00,94.76,94.77,94.61,94.64,9237.0,65.4444,65.4513,65.3408,65.3615,9237.0
2016-08-02 15:30:00,94.67,94.69,94.49,94.53,14353.0,65.3822,65.396,65.2579,65.2855,14353.0
2016-08-03 09:30:00,94.61,94.75,94.5,94.65,15399.0,65.3408,65.4375,65.2648,65.3684,15399.0
2016-08-03 10:00:00,94.58,94.61,94.4,94.45,17493.0,65.3201,65.3408,65.1958,65.2303,17493.0
2016-08-03 10:30:00,94.45,94.52,94.32,94.44,8417.0,65.2303,65.2786,65.1405,65.2234,8417.0
2016-08-03 11:00:00,94.41,94.5,94.38,94.42,7780.0,65.2027,65.2648,65.1819,65.2096,7780.0
2016-08-03 11:30:00,94.45,94.45,94.38,94.41,2302.0,65.2303,65.2303,65.1819,65.2027,2302.0
2016-08-03 12:00:00,94.42,94.46,94.41,94.46,4091.0,65.2096,65.2372,65.2027,65.2372,4091.0
2016-08-03 12:30:00,94.62,94.62,94.47,94.52,2837.0,65.3477,65.3477,65.2441,65.2786,2837.0
2016-08-03 13:00:00,94.54,94.55,94.46,94.47,2458.0,65.2924,65.2994,65.2372,65.2441,2458.0
2016-08-03 13:30:00,94.43,94.47,94.38,94.42,7463.0,65.2165,65.2441,65.1819,65.2096,7463.0
2016-08-03 14:00:00,94.46,94.52,94.42,94.52,3147.0,65.2372,65.2786,65.2096,65.2786,3147.0
2016-08-03 14:30:00,94.48,94.54,94.46,94.54,1860.0,65.251,65.2924,65.2372,65.2924,1860.0
2016-08-03 15:00:00,94.5,94.6,94.49,94.6,3633.0,65.2648,65.3339,65.2579,65.3339,3633.0
2016-08-03 15:30:00,94.64,94.75,94.63,94.64,20132.0,65.3615,65.4375,65.3546,65.3615,20132.0
2016-08-04 09:30:00,95.17,95.39,95.08,95.14,17516.0,65.7275,65.8795,65.6654,65.7068,17516.0
2016-08-04 10:00:00,95.2,95.31,95.15,95.17,14506.0,65.7483,65.8242,65.7137,65.7275,14506.0
2016-08-04 10:30:00,95.22,95.48,95.17,95.37,2708.0,65.7621,65.9416,65.7275,65.8657,2708.0
2016-08-04 11:00:00,95.27,95.39,95.27,95.38,2107.0,65.7966,65.8795,65.7966,65.8726,2107.0
2016-08-04 11:30:00,95.38,95.38,95.21,95.25,1679.0,65.8726,65.8726,65.7552,65.7828,1679.0
2016-08-04 12:00:00,95.24,95.28,95.19,95.2,4335.0,65.7759,65.8035,65.7414,65.7483,4335.0
2016-08-04 12:30:00,95.2,95.22,95.18,95.18,1271.0,65.7483,65.7621,65.7345,65.7345,1271.0
2016-08-04 13:00:00,95.26,95.26,95.16,95.17,1603.0,65.7897,65.7897,65.7206,65.7275,1603.0
2016-08-04 13:30:00,95.17,95.17,95.05,95.14,8433.0,65.7275,65.7275,65.6447,65.7068,8433.0
2016-08-04 14:00:00,95.14,95.15,95.05,95.13,6764.0,65.7068,65.7137,65.6447,65.6999,6764.0
2016-08-04 14:30:00,95.11,95.23,95.11,95.17,8823.0,65.6861,65.769,65.6861,65.7275,8823.0
2016-08-04 15:00:00,95.17,95.21,95.02,95.09,40127.0,65.7275,65.7552,65.624,65.6723,40127.0
2016-08-04 15:30:00,95.08,95.15,95.04,95.07,10857.0,65.6654,65.7137,65.6378,65.6585,10857.0
2016-08-05 09:30:00,95.22,95.22,95.08,95.08,22095.0,65.7621,65.7621,65.6654,65.6654,22095.0
2016-08-05 10:00:00,95.05,95.06,94.91,94.92,10571.0,65.6447,65.6516,65.548,65.5549,10571.0
2016-08-05 10:30:00,94.91,94.96,94.75,94.75,5689.0,65.548,65.5825,65.4375,65.4375,5689.0
2016-08-05 11:00:00,94.71,94.85,94.71,94.82,1199.0,65.4099,65.5065,65.4099,65.4858,1199.0
2016-08-05 11:30:00,94.79,95.0,94.76,94.91,4163.0,65.4651,65.6101,65.4444,65.548,4163.0
2016-08-05 12:00:00,95.0,95.0,94.84,94.84,4280.0,65.6101,65.6101,65.4996,65.4996,4280.0
2016-08-05 12:30:00,94.8,94.84,94.79,94.81,730.0,65.472,65.4996,65.4651,65.4789,730.0
2016-08-05 13:00:00,94.75,94.82,94.75,94.82,2221.0,65.4375,65.4858,65.4375,65.4858,2221.0
2016-08-05 13:30:00,94.81,94.86,94.81,94.83,1394.0,65.4789,65.5135,65.4789,65.4927,1394.0
2016-08-05 14:00:00,94.82,94.84,94.75,94.77,5559.0,65.4858,65.4996,65.4375,65.4513,5559.0
2016-08-05 14:30:00,94.74,94.79,94.69,94.69,2689.0,65.4306,65.4651,65.396,65.396,2689.0
2016-08-05 15:00:00,94.78,94.78,94.51,94.52,12595.0,65.4582,65.4582,65.2717,65.2786,12595.0
2016-08-05 15:30:00,94.63,94.74,94.55,94.56,3524.0,65.3546,65.4306,65.2994,65.3063,3524.0
2016-08-08 09:30:00,94.65,94.65,94.4,94.45,14778.0,65.3684,65.3684,65.1958,65.2303,14778.0
2016-08-08 10:00:00,94.45,94.66,94.43,94.66,2405.0,65.2303,65.3753,65.2165,65.3753,2405.0
2016-08-08 10:30:00,94.7,95.04,94.69,95.04,30139.0,65.403,65.6378,65.396,65.6378,30139.0
2016-08-08 11:00:00,94.88,94.99,94.79,94.96,7338.0,65.5273,65.6032,65.4651,65.5825,7338.0
2016-08-08 11:30:00,94.96,95.03,94.92,94.97,1111.0,65.5825,65.6309,65.5549,65.5894,1111.0
2016-08-08 12:00:00,94.93,95.02,94.92,94.92,1392.0,65.5618,65.624,65.5549,65.5549,1392.0
2016-08-08 12:30:00,95.09,95.09,94.89,94.89,8730.0,65.6723,65.6723,65.5342,65.5342,8730.0
2016-08-08 13:00:00,94.96,95.0,94.94,94.99,528.0,65.5825,65.6101,65.5687,65.6032,528.0
2016-08-08 13:30:00,95.03,95.03,94.89,94.99,4010.0,65.6309,65.6309,65.5342,65.6032,4010.0
2016-08-08 14:00:00,95.02,95.02,94.9,94.9,736.0,65.624,65.624,65.5411,65.5411,736.0
2016-08-08 14:30:00,95.02,95.03,94.95,94.98,2415.0,65.624,65.6309,65.5756,65.5963,2415.0
2016-08-08 15:00:00,94.97,95.0,94.95,94.99,2168.0,65.5894,65.6101,65.5756,65.6032,2168.0
2016-08-08 15:30:00,95.05,95.05,94.91,94.98,7048.0,65.6447,65.6447,65.548,65.5963,7048.0
2016-08-09 09:30:00,95.3,95.36,95.13,95.31,36614.0,65.8173,65.8588,65.6999,65.8242,36614.0
2016-08-09 10:00:00,95.32,95.5,95.32,95.5,14751.0,65.8311,65.9555,65.8311,65.9555,14751.0
2016-08-09 10:30:00,95.57,95.61,95.45,95.55,7246.0,66.0038,66.0314,65.9209,65.99,7246.0
2016-08-09 11:00:00,95.5,95.62,95.47,95.57,7464.0,65.9555,66.0383,65.9347,66.0038,7464.0
2016-08-09 11:30:00,95.55,95.61,95.48,95.53,4545.0,65.99,66.0314,65.9416,65.9762,4545.0
2016-08-09 12:00:00,95.52,95.56,95.42,95.5,16118.0,65.9693,65.9969,65.9002,65.9555,16118.0
2016-08-09 12:30:00,95.53,95.58,95.53,95.56,867.0,65.9762,66.0107,65.9762,65.9969,867.0
2016-08-09 13:00:00,95.57,95.65,95.57,95.65,651.0,66.0038,66.0591,66.0038,66.0591,651.0
2016-08-09 13:30:00,95.75,95.84,95.75,95.77,2493.0,66.1281,66.1903,66.1281,66.1419,2493.0
2016-08-09 14:00:00,95.8,95.87,95.8,95.84,10198.0,66.1626,66.211,66.1626,66.1903,10198.0
2016-08-09 14:30:00,95.84,95.85,95.84,95.84,11585.0,66.1903,66.1972,66.1903,66.1903,11585.0
2016-08-09 15:00:00,95.85,95.85,95.78,95.79,23388.0,66.1972,66.1972,66.1488,66.1557,23388.0
2016-08-09 15:30:00,95.73,95.89,95.72,95.88,6236.0,66.1143,66.2248,66.1074,66.2179,6236.0
2016-08-10 09:30:00,96.09,96.19,95.74,96.03,32437.0,66.3629,66.432,66.1212,66.3215,32437.0
2016-08-10 10:00:00,95.9,95.98,95.86,95.95,1658.0,66.2317,66.287,66.2041,66.2662,1658.0
2016-08-10 10:30:00,95.94,96.0,95.85,95.93,34062.0,66.2593,66.3008,66.1972,66.2524,34062.0
2016-08-10 11:00:00,95.89,96.07,95.89,96.02,13291.0,66.2248,66.3491,66.2248,66.3146,13291.0
2016-08-10 11:30:00,96.04,96.2,96.01,96.07,6686.0,66.3284,66.4389,66.3077,66.3491,6686.0
2016-08-10 12:00:00,96.21,96.21,96.07,96.07,1304.0,66.4458,66.4458,66.3491,66.3491,1304.0
2016-08-10 12:30:00,96.05,96.11,95.99,96.1,28693.0,66.3353,66.3767,66.2939,66.3698,28693.0
2016-08-10 13:00:00,96.11,96.19,96.11,96.19,4511.0,66.3767,66.432,66.3767,66.432,4511.0
2016-08-10 13:30:00,96.14,96.2,96.07,96.17,9037.0,66.3975,66.4389,66.3491,66.4182,9037.0
2016-08-10 14:00:00,96.2,96.23,96.18,96.2,2009.0,66.4389,66.4596,66.4251,66.4389,2009.0
2016-08-10 14:30:00,96.18,96.24,96.1,96.14,2048.0,66.4251,66.4665,66.3698,66.3975,2048.0
2016-08-10 15:00:00,96.13,96.23,96.12,96.23,641.0,66.3906,66.4596,66.3837,66.4596,641.0
2016-08-10 15:30:00,96.19,96.24,96.13,96.19,16870.0,66.432,66.4665,66.3906,66.432,16870.0
2016-08-11 09:30:00,96.24,96.25,96.03,96.08,15730.0,66.4665,66.4734,66.3215,66.356,15730.0
2016-08-11 10:00:00,96.12,96.14,96.0,96.06,8857.0,66.3837,66.3975,66.3008,66.3422,8857.0
2016-08-11 10:30:00,96.09,96.1,96.01,96.02,2896.0,66.3629,66.3698,66.3077,66.3146,2896.0
2016-08-11 11:00:00,96.05,96.06,95.87,95.94,1120.0,66.3353,66.3422,66.211,66.2593,1120.0
2016-08-11 11:30:00,95.85,95.95,95.85,95.87,2678.0,66.1972,66.2662,66.1972,66.211,2678.0
2016-08-11 12:00:00,95.9,95.9,95.72,95.73,3721.0,66.2317,66.2317,66.1074,66.1143,3721.0
2016-08-11 12:30:00,95.81,95.83,95.76,95.79,2254.0,66.1696,66.1834,66.135,66.1557,2254.0
2016-08-11 13:00:00,95.8,95.82,95.68,95.69,1537.0,66.1626,66.1765,66.0798,66.0867,1537.0
2016-08-11 13:30:00,95.71,95.82,95.61,95.64,10945.0,66.1005,66.1765,66.0314,66.0521,10945.0
2016-08-11 14:00:00,95.64,95.7,95.6,95.66,5075.0,66.0521,66.0936,66.0245,66.066,5075.0
2016-08-11 14:30:00,95.59,95.61,95.5,95.55,6225.0,66.0176,66.0314,65.9555,65.99,6225.0
2016-08-11 15:00:00,95.56,95.67,95.5,95.6,4828.0,65.9969,66.0729,65.9555,66.0245,4828.0
2016-08-11 15:30:00,95.58,95.66,95.5,95.59,4220.0,66.0107,66.066,65.9555,66.0176,4220.0
2016-08-12 09:30:00,96.25,96.4,96.22,96.31,7740.0,66.4734,66.577,66.4527,66.5149,7740.0
2016-08-12 10:00:00,96.31,96.43,96.31,96.43,3997.0,66.5149,66.5977,66.5149,66.5977,3997.0
2016-08-12 10:30:00,96.42,96.59,96.4,96.43,2418.0,66.5908,66.7082,66.577,66.5977,2418.0
2016-08-12 11:00:00,96.44,96.5,96.27,96.34,3748.0,66.6047,66.6461,66.4872,66.5356,3748.0
2016-08-12 11:30:00,96.35,96.48,96.28,96.35,15210.0,66.5425,66.6323,66.4942,66.5425,15210.0
2016-08-12 12:00:00,96.35,96.48,96.21,96.26,6484.0,66.5425,66.6323,66.4458,66.4803,6484.0
2016-08-12 12:30:00,96.22,96.31,96.07,96.08,9891.0,66.4527,66.5149,66.3491,66.356,9891.0
2016-08-12 13:00:00,96.17,96.33,96.12,96.25,5043.0,66.4182,66.5287,66.3837,66.4734,5043.0
2016-08-12 13:30:00,96.13,96.32,96.13,96.32,649.0,66.3906,66.5218,66.3906,66.5218,649.0
2016-08-12 14:00:00,96.13,96.19,96.13,96.18,907.0,66.3906,66.432,66.3906,66.4251,907.0
2016-08-12 14:30:00,96.27,96.29,96.03,96.24,5236.0,66.4872,66.5011,66.3215,66.4665,5236.0
2016-08-12 15:00:00,96.24,96.34,96.04,96.33,3243.0,66.4665,66.5356,66.3284,66.5287,3243.0
2016-08-12 15:30:00,96.32,96.35,96.09,96.17,3923.0,66.5218,66.5425,66.3629,66.4182,3923.0
2016-08-15 09:30:00,96.25,96.3,96.11,96.16,12016.0,66.4734,66.508,66.3767,66.4113,12016.0
2016-08-15 10:00:00,96.19,96.2,95.9,95.9,17483.0,66.432,66.4389,66.2317,66.2317,17483.0
2016-08-15 10:30:00,95.83,95.96,95.74,95.84,39169.0,66.1834,66.2731,66.1212,66.1903,39169.0
2016-08-15 11:00:00,95.82,96.13,95.74,95.81,28454.0,66.1765,66.3906,66.1212,66.1696,28454.0
2016-08-15 11:30:00,95.8,96.03,95.8,95.82,35666.0,66.1626,66.3215,66.1626,66.1765,35666.0
2016-08-15 12:00:00,95.82,95.9,95.82,95.83,1605.0,66.1765,66.2317,66.1765,66.1834,1605.0
2016-08-15 12:30:00,95.85,96.06,95.84,96.06,1067.0,66.1972,66.3422,66.1903,66.3422,1067.0
2016-08-15 13:00:00,96.0,96.06,95.96,96.02,1545.0,66.3008,66.3422,66.2731,66.3146,1545.0
2016-08-15 13:30:00,96.02,96.05,95.98,96.03,1401.0,66.3146,66.3353,66.287,66.3215,1401.0
2016-08-15 14:00:00,96.05,96.05,95.98,96.03,3151.0,66.3353,66.3353,66.287,66.3215,3151.0
2016-08-15 14:30:00,96.03,96.03,95.94,95.99,11264.0,66.3215,66.3215,66.2593,66.2939,11264.0
2016-08-15 15:00:00,95.99,95.99,95.96,95.96,5314.0,66.2939,66.2939,66.2731,66.2731,5314.0
2016-08-15 15:30:00,95.97,95.98,95.85,95.88,8976.0,66.2801,66.287,66.1972,66.2179,8976.0
2016-08-16 09:30:00,96.13,96.22,95.65,95.75,211668.0,66.3906,66.4527,66.0591,66.1281,211668.0
2016-08-16 10:00:00,95.79,95.79,95.57,95.57,4772.0,66.1557,66.1557,66.0038,66.0038,4772.0
2016-08-16 10:30:00,95.57,95.72,95.38,95.65,7468.0,66.0038,66.1074,65.8726,66.0591,7468.0
2016-08-16 11:00:00,95.68,95.68,95.37,95.4,3047.0,66.0798,66.0798,65.8657,65.8864,3047.0
2016-08-16 11:30:00,95.63,95.64,95.53,95.53,618.0,66.0452,66.0521,65.9762,65.9762,618.0
2016-08-16 12:00:00,95.54,95.65,95.54,95.63,1196.0,65.9831,66.0591,65.9831,66.0452,1196.0
2016-08-16 12:30:00,95.59,95.64,95.55,95.56,2231.0,66.0176,66.0521,65.99,65.9969,2231.0
2016-08-16 13:00:00,95.59,95.73,95.53,95.68,4139.0,66.0176,66.1143,65.9762,66.0798,4139.0
2016-08-16 13:30:00,95.68,95.7,95.61,95.68,3700.0,66.0798,66.0936,66.0314,66.0798,3700.0
2016-08-16 14:00:00,95.61,95.7,95.52,95.63,4805.0,66.0314,66.0936,65.9693,66.0452,4805.0
2016-08-16 14:30:00,95.61,95.65,95.59,95.64,1800.0,66.0314,66.0591,66.0176,66.0521,1800.0
2016-08-16 15:00:00,95.67,95.8,95.52,95.6,161375.0,66.0729,66.1626,65.9693,66.0245,161375.0
2016-08-16 15:30:00,95.62,95.73,95.37,95.51,21623.0,66.0383,66.1143,65.8657,65.9624,21623.0
2016-08-17 09:30:00,95.95,95.95,95.65,95.79,18313.0,66.2662,66.2662,66.0591,66.1557,18313.0
2016-08-17 10:00:00,95.77,95.93,95.59,95.75,9159.0,66.1419,66.2524,66.0176,66.1281,9159.0
2016-08-17 10:30:00,95.73,95.79,95.62,95.79,1100.0,66.1143,66.1557,66.0383,66.1557,1100.0
2016-08-17 11:00:00,95.57,95.82,95.57,95.82,630.0,66.0038,66.1765,66.0038,66.1765,630.0
2016-08-17 11:30:00,95.79,95.84,95.57,95.84,1518.0,66.1557,66.1903,66.0038,66.1903,1518.0
2016-08-17 12:00:00,95.76,95.86,95.76,95.86,3264.0,66.135,66.2041,66.135,66.2041,3264.0
2016-08-17 12:30:00,95.86,95.86,95.84,95.86,450.0,66.2041,66.2041,66.1903,66.2041,450.0
2016-08-17 13:00:00,95.81,95.93,95.73,95.73,979.0,66.1696,66.2524,66.1143,66.1143,979.0
2016-08-17 13:30:00,95.89,95.92,95.8,95.9,4347.0,66.2248,66.2455,66.1626,66.2317,4347.0
2016-08-17 14:00:00,95.51,96.28,95.51,96.19,2599.0,65.9624,66.4942,65.9624,66.432,2599.0
2016-08-17 14:30:00,96.05,96.16,95.98,95.98,3658.0,66.3353,66.4113,66.287,66.287,3658.0
2016-08-17 15:00:00,96.06,96.18,95.75,96.12,6169.0,66.3422,66.4251,66.1281,66.3837,6169.0
2016-08-17 15:30:00,96.13,96.15,95.93,96.08,18307.0,66.3906,66.4044,66.2524,66.356,18307.0
2016-08-18 09:30:00,96.28,96.36,96.13,96.35,9433.0,66.4942,66.5494,66.3906,66.5425,9433.0
2016-08-18 10:00:00,96.35,96.35,96.17,96.17,6040.0,66.5425,66.5425,66.4182,66.4182,6040.0
2016-08-18 10:30:00,96.11,96.11,96.04,96.09,52562.0,66.3767,66.3767,66.3284,66.3629,52562.0
2016-08-18 11:00:00,96.07,96.28,96.03,96.24,4564.0,66.3491,66.4942,66.3215,66.4665,4564.0
2016-08-18 11:30:00,96.27,96.28,96.16,96.18,6772.0,66.4872,66.4942,66.4113,66.4251,6772.0
2016-08-18 12:00:00,96.21,96.24,96.17,96.17,3262.0,66.4458,66.4665,66.4182,66.4182,3262.0
2016-08-18 12:30:00,96.23,96.35,96.2,96.35,1440.0,66.4596,66.5425,66.4389,66.5425,1440.0
2016-08-18 13:00:00,96.34,96.36,96.25,96.33,1810.0,66.5356,66.5494,66.4734,66.5287,1810.0
2016-08-18 13:30:00,96.37,96.44,96.32,96.36,18851.0,66.5563,66.6047,66.5218,66.5494,18851.0
2016-08-18 14:00:00,96.37,96.38,96.26,96.27,12272.0,66.5563,66.5632,66.4803,66.4872,12272.0
2016-08-18 14:30:00,96.31,96.31,96.21,96.28,2708.0,66.5149,66.5149,66.4458,66.4942,2708.0
2016-08-18 15:00:00,96.28,96.34,96.25,96.31,5928.0,66.4942,66.5356,66.4734,66.5149,5928.0
2016-08-18 15:30:00,96.32,96.34,96.26,96.28,9449.0,66.5218,66.5356,66.4803,66.4942,9449.0
2016-08-19 09:30:00,96.01,96.14,95.98,96.09,12197.0,66.3077,66.3975,66.287,66.3629,12197.0
2016-08-19 10:00:00,96.1,96.1,95.68,95.8,4171.0,66.3698,66.3698,66.0798,66.1626,4171.0
2016-08-19 10:30:00,95.83,95.89,95.82,95.88,745.0,66.1834,66.2248,66.1765,66.2179,745.0
2016-08-19 11:00:00,95.87,95.87,95.66,95.79,5272.0,66.211,66.211,66.066,66.1557,5272.0
2016-08-19 11:30:00,95.77,95.79,95.72,95.77,3424.0,66.1419,66.1557,66.1074,66.1419,3424.0
2016-08-19 12:00:00,95.77,95.96,95.76,95.82,4766.0,66.1419,66.2731,66.135,66.1765,4766.0
2016-08-19 12:30:00,95.82,95.86,95.81,95.81,937.0,66.1765,66.2041,66.1696,66.1696,937.0
2016-08-19 13:00:00,95.85,95.88,95.76,95.83,2705.0,66.1972,66.2179,66.135,66.1834,2705.0
2016-08-19 13:30:00,95.86,95.87,95.79,95.85,5221.0,66.2041,66.211,66.1557,66.1972,5221.0
2016-08-19 14:00:00,95.9,95.9,95.85,95.89,810.0,66.2317,66.2317,66.1972,66.2248,810.0
2016-08-19 14:30:00,95.95,95.99,95.86,95.95,3757.0,66.2662,66.2939,66.2041,66.2662,3757.0
2016-08-19 15:00:00,95.98,95.99,95.83,95.94,10303.0,66.287,66.2939,66.1834,66.2593,10303.0
2016-08-19 15:30:00,95.99,96.0,95.84,95.97,3517.0,66.2939,66.3008,66.1903,66.2801,3517.0
2016-08-22 09:30:00,96.48,96.48,96.25,96.29,14268.0,66.6323,66.6323,66.4734,66.5011,14268.0
2016-08-22 10:00:00,96.35,96.4,96.28,96.4,5174.0,66.5425,66.577,66.4942,66.577,5174.0
2016-08-22 10:30:00,96.37,96.56,96.37,96.49,5219.0,66.5563,66.6875,66.5563,66.6392,5219.0
2016-08-22 11:00:00,96.54,96.55,96.41,96.45,24388.0,66.6737,66.6806,66.5839,66.6116,24388.0
2016-08-22 11:30:00,96.48,96.5,96.39,96.47,4578.0,66.6323,66.6461,66.5701,66.6254,4578.0
2016-08-22 12:00:00,96.58,96.59,96.43,96.55,2081.0,66.7013,66.7082,66.5977,66.6806,2081.0
2016-08-22 12:30:00,96.51,96.56,96.47,96.5,15164.0,66.653,66.6875,66.6254,66.6461,15164.0
2016-08-22 13:00:00,96.5,96.59,96.47,96.58,5018.0,66.6461,66.7082,66.6254,66.7013,5018.0
2016-08-22 13:30:00,96.53,96.6,96.53,96.53,2166.0,66.6668,66.7152,66.6668,66.6668,2166.0
2016-08-22 14:00:00,96.52,96.61,96.51,96.6,2295.0,66.6599,66.7221,66.653,66.7152,2295.0
2016-08-22 14:30:00,96.52,96.6,96.51,96.53,7082.0,66.6599,66.7152,66.653,66.6668,7082.0
2016-08-22 15:00:00,96.54,96.55,96.47,96.48,1534.0,66.6737,66.6806,66.6254,66.6323,1534.0
2016-08-22 15:30:00,96.49,96.51,96.33,96.42,9080.0,66.6392,66.653,66.5287,66.5908,9080.0
2016-08-23 09:30:00,96.91,96.96,96.71,96.93,9574.0,66.9293,66.9638,66.7911,66.9431,9574.0
2016-08-23 10:00:00,96.9,96.9,96.82,96.9,4987.0,66.9223,66.9223,66.8671,66.9223,4987.0
2016-08-23 10:30:00,96.89,96.9,96.83,96.83,4773.0,66.9154,66.9223,66.874,66.874,4773.0
2016-08-23 11:00:00,96.84,96.86,96.62,96.69,16127.0,66.8809,66.8947,66.729,66.7773,16127.0
2016-08-23 11:30:00,96.74,96.76,96.62,96.71,1435.0,66.8118,66.8257,66.729,66.7911,1435.0
2016-08-23 12:00:00,96.71,96.73,96.59,96.62,2285.0,66.7911,66.8049,66.7082,66.729,2285.0
2016-08-23 12:30:00,96.63,96.64,96.55,96.55,2876.0,66.7359,66.7428,66.6806,66.6806,2876.0
2016-08-23 13:00:00,96.57,96.79,96.56,96.79,1042.0,66.6944,66.8464,66.6875,66.8464,1042.0
2016-08-23 13:30:00,96.77,96.77,96.66,96.76,3457.0,66.8326,66.8326,66.7566,66.8257,3457.0
2016-08-23 14:00:00,96.76,96.77,96.62,96.7,12724.0,66.8257,66.8326,66.729,66.7842,12724.0
2016-08-23 14:30:00,96.7,96.73,96.62,96.7,7066.0,66.7842,66.8049,66.729,66.7842,7066.0
2016-08-23 15:00:00,96.7,96.71,96.61,96.63,3876.0,66.7842,66.7911,66.7221,66.7359,3876.0
2016-08-23 15:30:00,96.62,96.7,96.62,96.62,3449.0,66.729,66.7842,66.729,66.729,3449.0
2016-08-24 09:30:00,96.83,96.95,96.75,96.82,11239.0,66.874,66.9569,66.8187,66.8671,11239.0
2016-08-24 10:00:00,96.76,96.76,96.52,96.52,6257.0,66.8257,66.8257,66.6599,66.6599,6257.0
2016-08-24 10:30:00,96.52,96.63,96.48,96.63,3037.0,66.6599,66.7359,66.6323,66.7359,3037.0
2016-08-24 11:00:00,96.64,96.64,96.54,96.57,2535.0,66.7428,66.7428,66.6737,66.6944,2535.0
2016-08-24 11:30:00,96.59,96.72,96.59,96.65,445.0,66.7082,66.798,66.7082,66.7497,445.0
2016-08-24 12:00:00,96.76,96.79,96.76,96.79,856.0,66.8257,66.8464,66.8257,66.8464,856.0
2016-08-24 12:30:00,96.76,96.79,96.76,96.79,1008.0,66.8257,66.8464,66.8257,66.8464,1008.0
2016-08-24 13:00:00,96.83,96.88,96.79,96.88,1854.0,66.874,66.9085,66.8464,66.9085,1854.0
2016-08-24 13:30:00,96.88,96.88,96.83,96.83,3497.0,66.9085,66.9085,66.874,66.874,3497.0
2016-08-24 14:00:00,96.82,96.85,96.79,96.8,1802.0,66.8671,66.8878,66.8464,66.8533,1802.0
2016-08-24 14:30:00,96.81,96.81,96.65,96.72,1961.0,66.8602,66.8602,66.7497,66.798,1961.0
2016-08-24 15:00:00,96.7,96.71,96.61,96.66,6373.0,66.7842,66.7911,66.7221,66.7566,6373.0
2016-08-24 15:30:00,96.65,96.66,96.5,96.54,9999.0,66.7497,66.7566,66.6461,66.6737,9999.0
2016-08-25 09:30:00,96.57,96.57,96.3,96.31,12414.0,66.6944,66.6944,66.508,66.5149,12414.0
2016-08-25 10:00:00,96.35,96.44,96.33,96.44,18434.0,66.5425,66.6047,66.5287,66.6047,18434.0
2016-08-25 10:30:00,96.46,96.56,96.41,96.52,3505.0,66.6185,66.6875,66.5839,66.6599,3505.0
2016-08-25 11:00:00,96.49,96.6,96.49,96.53,811.0,66.6392,66.7152,66.6392,66.6668,811.0
2016-08-25 11:30:00,96.53,96.54,96.46,96.52,4140.0,66.6668,66.6737,66.6185,66.6599,4140.0
2016-08-25 12:00:00,96.48,96.5,96.48,96.5,1632.0,66.6323,66.6461,66.6323,66.6461,1632.0
2016-08-25 12:30:00,96.45,96.46,96.42,96.43,972.0,66.6116,66.6185,66.5908,66.5977,972.0
2016-08-25 13:00:00,96.42,96.45,96.37,96.37,12039.0,66.5908,66.6116,66.5563,66.5563,12039.0
2016-08-25 13:30:00,96.36,96.4,96.33,96.34,2227.0,66.5494,66.577,66.5287,66.5356,2227.0
2016-08-25 14:00:00,96.37,96.38,96.24,96.24,3131.0,66.5563,66.5632,66.4665,66.4665,3131.0
2016-08-25 14:30:00,96.23,96.32,96.21,96.32,1188.0,66.4596,66.5218,66.4458,66.5218,1188.0
2016-08-25 15:00:00,96.29,96.29,96.17,96.22,5572.0,66.5011,66.5011,66.4182,66.4527,5572.0
2016-08-25 15:30:00,96.19,96.25,96.17,96.21,6663.0,66.432,66.4734,66.4182,66.4458,6663.0
2016-08-26 09:30:00,96.5,96.72,96.35,96.61,20211.0,66.6461,66.798,66.5425,66.7221,20211.0
2016-08-26 10:00:00,96.64,96.91,96.25,96.88,65948.0,66.7428,66.9293,66.4734,66.9085,65948.0
2016-08-26 10:30:00,96.83,96.86,96.7,96.77,28990.0,66.874,66.8947,66.7842,66.8326,28990.0
2016-08-26 11:00:00,96.77,96.86,96.74,96.78,7541.0,66.8326,66.8947,66.8118,66.8395,7541.0
2016-08-26 11:30:00,96.67,96.67,96.41,96.53,4334.0,66.7635,66.7635,66.5839,66.6668,4334.0
2016-08-26 12:00:00,96.55,96.55,96.25,96.32,11208.0,66.6806,66.6806,66.4734,66.5218,11208.0
2016-08-26 12:30:00,96.29,96.41,96.25,96.25,10105.0,66.5011,66.5839,66.4734,66.4734,10105.0
2016-08-26 13:00:00,96.31,96.41,96.31,96.34,1354.0,66.5149,66.5839,66.5149,66.5356,1354.0
2016-08-26 13:30:00,96.23,96.23,96.02,96.09,28714.0,66.4596,66.4596,66.3146,66.3629,28714.0
2016-08-26 14:00:00,96.09,96.16,95.8,96.0,13604.0,66.3629,66.4113,66.1626,66.3008,13604.0
2016-08-26 14:30:00,95.94,95.95,95.77,95.8,8325.0,66.2593,66.2662,66.1419,66.1626,8325.0
2016-08-26 15:00:00,95.92,95.94,95.86,95.89,2526.0,66.2455,66.2593,66.2041,66.2248,2526.0
2016-08-26 15:30:00,95.91,96.02,95.91,95.98,8498.0,66.2386,66.3146,66.2386,66.287,8498.0
2016-08-29 09:30:00,96.2,96.42,96.11,96.39,48018.0,66.4389,66.5908,66.3767,66.5701,48018.0
2016-08-29 10:00:00,96.43,96.46,96.32,96.38,19515.0,66.5977,66.6185,66.5218,66.5632,19515.0
2016-08-29 10:30:00,96.38,96.51,96.32,96.43,84021.0,66.5632,66.653,66.5218,66.5977,84021.0
2016-08-29 11:00:00,96.45,96.51,96.43,96.47,24821.0,66.6116,66.653,66.5977,66.6254,24821.0
2016-08-29 11:30:00,96.44,96.55,96.42,96.49,4253.0,66.6047,66.6806,66.5908,66.6392,4253.0
2016-08-29 12:00:00,96.48,96.51,96.48,96.5,2136.0,66.6323,66.653,66.6323,66.6461,2136.0
2016-08-29 12:30:00,96.5,96.55,96.45,96.45,4401.0,66.6461,66.6806,66.6116,66.6116,4401.0
2016-08-29 13:00:00,96.57,96.73,96.53,96.62,2100.0,66.6944,66.8049,66.6668,66.729,2100.0
2016-08-29 13:30:00,96.6,96.73,96.6,96.72,2136.0,66.7152,66.8049,66.7152,66.798,2136.0
2016-08-29 14:00:00,96.77,96.85,96.74,96.79,1168.0,66.8326,66.8878,66.8118,66.8464,1168.0
2016-08-29 14:30:00,96.76,96.8,96.73,96.77,2776.0,66.8257,66.8533,66.8049,66.8326,2776.0
2016-08-29 15:00:00,96.79,96.79,96.73,96.74,2422.0,66.8464,66.8464,66.8049,66.8118,2422.0
2016-08-29 15:30:00,96.73,96.78,96.66,96.77,5340.0,66.8049,66.8395,66.7566,66.8326,5340.0
2016-08-30 09:30:00,96.8,96.87,96.65,96.76,30656.0,66.8533,66.9016,66.7497,66.8257,30656.0
2016-08-30 10:00:00,96.75,96.84,96.71,96.78,14605.0,66.8187,66.8809,66.7911,66.8395,14605.0
2016-08-30 10:30:00,96.78,96.78,96.7,96.7,2788.0,66.8395,66.8395,66.7842,66.7842,2788.0
2016-08-30 11:00:00,96.75,96.75,96.62,96.67,4558.0,66.8187,66.8187,66.729,66.7635,4558.0
2016-08-30 11:30:00,96.7,96.7,96.61,96.62,2370.0,66.7842,66.7842,66.7221,66.729,2370.0
2016-08-30 12:00:00,96.65,96.69,96.65,96.68,1055.0,66.7497,66.7773,66.7497,66.7704,1055.0
2016-08-30 12:30:00,96.65,96.71,96.61,96.66,8335.0,66.7497,66.7911,66.7221,66.7566,8335.0
2016-08-30 13:00:00,96.67,96.77,96.66,96.69,722.0,66.7635,66.8326,66.7566,66.7773,722.0
2016-08-30 13:30:00,96.7,96.72,96.61,96.61,11264.0,66.7842,66.798,66.7221,66.7221,11264.0
2016-08-30 14:00:00,96.61,96.61,96.6,96.6,767.0,66.7221,66.7221,66.7152,66.7152,767.0
2016-08-30 14:30:00,96.58,96.64,96.51,96.64,4608.0,66.7013,66.7428,66.653,66.7428,4608.0
2016-08-30 15:00:00,96.54,96.61,96.54,96.61,885.0,66.6737,66.7221,66.6737,66.7221,885.0
2016-08-30 15:30:00,96.55,96.63,96.5,96.51,6141.0,66.6806,66.7359,66.6461,66.653,6141.0
2016-08-31 09:30:00,96.46,96.57,96.45,96.5,8057.0,66.6185,66.6944,66.6116,66.6461,8057.0
2016-08-31 10:00:00,96.5,96.64,96.49,96.57,5608.0,66.6461,66.7428,66.6392,66.6944,5608.0
2016-08-31 10:30:00,96.55,96.59,96.46,96.54,5666.0,66.6806,66.7082,66.6185,66.6737,5666.0
2016-08-31 11:00:00,96.54,96.54,96.28,96.28,8116.0,66.6737,66.6737,66.4942,66.4942,8116.0
2016-08-31 11:30:00,96.31,96.46,96.26,96.45,1363.0,66.5149,66.6185,66.4803,66.6116,1363.0
2016-08-31 12:00:00,96.4,96.43,96.32,96.38,5565.0,66.577,66.5977,66.5218,66.5632,5565.0
2016-08-31 12:30:00,96.44,96.53,96.42,96.5,15931.0,66.6047,66.6668,66.5908,66.6461,15931.0
2016-08-31 13:00:00,96.53,96.56,96.5,96.51,8994.0,66.6668,66.6875,66.6461,66.653,8994.0
2016-08-31 13:30:00,96.52,96.53,96.45,96.52,3915.0,66.6599,66.6668,66.6116,66.6599,3915.0
2016-08-31 14:00:00,96.48,96.6,96.45,96.57,2999.0,66.6323,66.7152,66.6116,66.6944,2999.0
2016-08-31 14:30:00,96.52,96.54,96.52,96.54,200.0,66.6599,66.6737,66.6599,66.6737,200.0
2016-08-31 15:00:00,96.51,96.54,96.37,96.4,2789.0,66.653,66.6737,66.5563,66.577,2789.0
2016-08-31 15:30:00,96.41,96.44,96.33,96.41,11387.0,66.5839,66.6047,66.5287,66.5839,11387.0
2016-09-01 09:30:00,95.59,95.89,95.4,95.45,60245.0,66.2378,66.4457,66.1062,66.1408,60245.0
2016-09-01 10:00:00,95.5,95.8,95.5,95.8,15584.0,66.1754,66.3833,66.1754,66.3833,15584.0
2016-09-01 10:30:00,95.94,96.02,95.88,96.02,4608.0,66.4803,66.5358,66.4388,66.5358,4608.0
2016-09-01 11:00:00,95.98,96.02,95.78,95.91,4228.0,66.5081,66.5358,66.3695,66.4596,4228.0
2016-09-01 11:30:00,95.9,96.0,95.87,95.98,5970.0,66.4526,66.5219,66.4318,66.5081,5970.0
2016-09-01 12:00:00,95.92,96.05,95.84,96.05,11973.0,66.4665,66.5566,66.411,66.5566,11973.0
2016-09-01 12:30:00,96.06,96.18,95.9,96.07,7600.0,66.5635,66.6466,66.4526,66.5704,7600.0
2016-09-01 13:00:00,96.07,96.18,95.96,96.01,2177.0,66.5704,66.6466,66.4942,66.5288,2177.0
2016-09-01 13:30:00,96.01,96.07,95.99,96.0,10811.0,66.5288,66.5704,66.515,66.5219,10811.0
2016-09-01 14:00:00,96.01,96.05,95.87,95.87,642.0,66.5288,66.5566,66.4318,66.4318,642.0
2016-09-01 14:30:00,95.89,96.07,95.84,96.0,11622.0,66.4457,66.5704,66.411,66.5219,11622.0
2016-09-01 15:00:00,95.94,96.05,95.85,95.88,9502.0,66.4803,66.5566,66.418,66.4388,9502.0
2016-09-01 15:30:00,95.92,96.08,95.89,96.0,11977.0,66.4665,66.5773,66.4457,66.5219,11977.0
2016-09-02 09:30:00,96.0,96.0,95.71,95.81,25570.0,66.5219,66.5219,66.321,66.3903,25570.0
2016-09-02 10:00:00,95.87,95.9,95.58,95.63,6670.0,66.4318,66.4526,66.2309,66.2655,6670.0
2016-09-02 10:30:00,95.63,95.65,95.45,95.45,23673.0,66.2655,66.2794,66.1408,66.1408,23673.0
2016-09-02 11:00:00,95.49,95.49,95.44,95.48,13175.0,66.1685,66.1685,66.1339,66.1616,13175.0
2016-09-02 11:30:00,95.47,95.48,95.37,95.38,14640.0,66.1547,66.1616,66.0854,66.0923,14640.0
2016-09-02 12:00:00,95.37,95.64,95.37,95.64,13589.0,66.0854,66.2725,66.0854,66.2725,13589.0
2016-09-02 12:30:00,95.49,95.76,95.49,95.69,4836.0,66.1685,66.3556,66.1685,66.3071,4836.0
2016-09-02 13:00:00,95.67,95.69,95.57,95.59,3865.0,66.2932,66.3071,66.224,66.2378,3865.0
2016-09-02 13:30:00,95.52,95.57,95.35,95.38,20531.0,66.1893,66.224,66.0715,66.0923,20531.0
2016-09-02 14:00:00,95.38,95.55,95.31,95.37,11096.0,66.0923,66.2101,66.0438,66.0854,11096.0
2016-09-02 14:30:00,95.49,95.76,95.46,95.72,5560.0,66.1685,66.3556,66.1477,66.3279,5560.0
2016-09-02 15:00:00,95.67,95.74,95.66,95.69,9856.0,66.2932,66.3418,66.2863,66.3071,9856.0
2016-09-02 15:30:00,95.72,95.74,95.69,95.7,6150.0,66.3279,66.3418,66.3071,66.314,6150.0
2016-09-06 09:30:00,95.51,95.69,95.51,95.56,27228.0,66.1824,66.3071,66.1824,66.217,27228.0
2016-09-06 10:00:00,95.59,95.98,95.59,95.87,57749.0,66.2378,66.5081,66.2378,66.4318,57749.0
2016-09-06 10:30:00,95.89,95.99,95.81,95.84,17733.0,66.4457,66.515,66.3903,66.411,17733.0
2016-09-06 11:00:00,95.86,95.98,95.84,95.86,11449.0,66.4249,66.5081,66.411,66.4249,11449.0
2016-09-06 11:30:00,95.91,96.05,95.88,96.0,20088.0,66.4596,66.5566,66.4388,66.5219,20088.0
2016-09-06 12:00:00,96.0,96.12,95.9,96.05,9635.0,66.5219,66.6051,66.4526,66.5566,9635.0
2016-09-06 12:30:00,95.98,96.1,95.94,96.08,10520.0,66.5081,66.5912,66.4803,66.5773,10520.0
2016-09-06 13:00:00,96.03,96.1,96.01,96.01,8396.0,66.5427,66.5912,66.5288,66.5288,8396.0
2016-09-06 13:30:00,96.06,96.08,95.95,96.03,7165.0,66.5635,66.5773,66.4873,66.5427,7165.0
2016-09-06 14:00:00,96.01,96.09,96.01,96.01,15887.0,66.5288,66.5843,66.5288,66.5288,15887.0
2016-09-06 14:30:00,96.0,96.02,95.89,95.9,11855.0,66.5219,66.5358,66.4457,66.4526,11855.0
2016-09-06 15:00:00,95.97,95.97,95.83,95.87,11447.0,66.5011,66.5011,66.4041,66.4318,11447.0
2016-09-06 15:30:00,95.88,95.97,95.82,95.92,26354.0,66.4388,66.5011,66.3972,66.4665,26354.0
2016-09-07 09:30:00,96.53,96.53,96.21,96.24,14345.0,66.8892,66.8892,66.6674,66.6882,14345.0
2016-09-07 10:00:00,96.28,96.31,96.14,96.2,19382.0,66.7159,66.7367,66.6189,66.6605,19382.0
2016-09-07 10:30:00,96.19,96.19,96.02,96.07,5295.0,66.6536,66.6536,66.5358,66.5704,5295.0
2016-09-07 11:00:00,96.11,96.11,96.03,96.07,2004.0,66.5981,66.5981,66.5427,66.5704,2004.0
2016-09-07 11:30:00,96.04,96.06,95.93,95.99,9868.0,66.5496,66.5635,66.4734,66.515,9868.0
2016-09-07 12:00:00,95.99,96.02,95.97,96.01,1628.0,66.515,66.5358,66.5011,66.5288,1628.0
2016-09-07 12:30:00,95.99,96.06,95.94,96.01,1935.0,66.515,66.5635,66.4803,66.5288,1935.0
2016-09-07 13:00:00,96.06,96.14,96.0,96.12,2836.0,66.5635,66.6189,66.5219,66.6051,2836.0
2016-09-07 13:30:00,96.12,96.15,96.05,96.13,863.0,66.6051,66.6259,66.5566,66.612,863.0
2016-09-07 14:00:00,96.09,96.15,96.07,96.14,3308.0,66.5843,66.6259,66.5704,66.6189,3308.0
2016-09-07 14:30:00,96.11,96.12,96.06,96.06,3278.0,66.5981,66.6051,66.5635,66.5635,3278.0
2016-09-07 15:00:00,96.07,96.13,96.02,96.04,3036.0,66.5704,66.612,66.5358,66.5496,3036.0
2016-09-07 15:30:00,96.08,96.11,95.95,95.95,11669.0,66.5773,66.5981,66.4873,66.4873,11669.0
2016-09-08 09:30:00,95.83,95.83,95.67,95.77,13514.0,66.4041,66.4041,66.2932,66.3625,13514.0
2016-09-08 10:00:00,95.77,95.78,95.61,95.68,5050.0,66.3625,66.3695,66.2517,66.3002,5050.0
2016-09-08 10:30:00,95.67,95.68,95.51,95.51,17678.0,66.2932,66.3002,66.1824,66.1824,17678.0
2016-09-08 11:00:00,95.54,95.6,95.29,95.33,17422.0,66.2032,66.2447,66.0299,66.0576,17422.0
2016-09-08 11:30:00,95.29,95.4,95.22,95.36,5593.0,66.0299,66.1062,65.9814,66.0784,5593.0
2016-09-08 12:00:00,95.26,95.36,95.26,95.29,1523.0,66.0091,66.0784,66.0091,66.0299,1523.0
2016-09-08 12:30:00,95.26,95.26,95.15,95.18,9328.0,66.0091,66.0091,65.9329,65.9537,9328.0
2016-09-08 13:00:00,95.14,95.15,95.05,95.13,4777.0,65.926,65.9329,65.8636,65.9191,4777.0
2016-09-08 13:30:00,95.05,95.06,94.95,95.01,11273.0,65.8636,65.8706,65.7943,65.8359,11273.0
2016-09-08 14:00:00,94.97,94.99,94.85,94.85,9162.0,65.8082,65.822,65.725,65.725,9162.0
2016-09-08 14:30:00,94.88,94.92,94.84,94.9,11313.0,65.7458,65.7735,65.7181,65.7597,11313.0
2016-09-08 15:00:00,94.92,94.96,94.91,94.96,3562.0,65.7735,65.8013,65.7666,65.8013,3562.0
2016-09-08 15:30:00,94.98,95.01,94.91,94.99,6170.0,65.8151,65.8359,65.7666,65.822,6170.0
2016-09-09 09:30:00,94.51,94.51,93.83,93.83,237048.0,65.4894,65.4894,65.0182,65.0182,237048.0
2016-09-09 10:00:00,93.83,93.94,93.71,93.75,23409.0,65.0182,65.0945,64.9351,64.9628,23409.0
2016-09-09 10:30:00,93.75,93.75,93.53,93.71,25906.0,64.9628,64.9628,64.8104,64.9351,25906.0
2016-09-09 11:00:00,93.7,93.82,93.55,93.61,18309.0,64.9282,65.0113,64.8242,64.8658,18309.0
2016-09-09 11:30:00,93.6,93.65,93.56,93.61,11272.0,64.8589,64.8935,64.8311,64.8658,11272.0
2016-09-09 12:00:00,93.63,93.72,93.59,93.69,18691.0,64.8797,64.942,64.8519,64.9212,18691.0
2016-09-09 12:30:00,93.72,93.74,93.6,93.73,9426.0,64.942,64.9559,64.8589,64.9489,9426.0
2016-09-09 13:00:00,93.7,93.75,93.66,93.73,6049.0,64.9282,64.9628,64.9004,64.9489,6049.0
2016-09-09 13:30:00,93.68,93.73,93.55,93.64,7619.0,64.9143,64.9489,64.8242,64.8866,7619.0
2016-09-09 14:00:00,93.69,93.71,93.55,93.62,7702.0,64.9212,64.9351,64.8242,64.8727,7702.0
2016-09-09 14:30:00,93.65,93.76,93.55,93.56,10396.0,64.8935,64.9697,64.8242,64.8311,10396.0
2016-09-09 15:00:00,93.69,93.7,93.55,93.64,10027.0,64.9212,64.9282,64.8242,64.8866,10027.0
2016-09-09 15:30:00,93.54,93.67,93.5,93.57,9925.0,64.8173,64.9074,64.7896,64.8381,9925.0
2016-09-12 09:30:00,93.33,93.6,93.31,93.57,67206.0,64.6718,64.8589,64.6579,64.8381,67206.0
2016-09-12 10:00:00,93.59,93.62,93.51,93.59,27434.0,64.8519,64.8727,64.7965,64.8519,27434.0
2016-09-12 10:30:00,93.57,93.64,93.44,93.61,43623.0,64.8381,64.8866,64.748,64.8658,43623.0
2016-09-12 11:00:00,93.63,93.73,93.53,93.55,22136.0,64.8797,64.9489,64.8104,64.8242,22136.0
2016-09-12 11:30:00,93.56,93.84,93.56,93.65,17203.0,64.8311,65.0252,64.8311,64.8935,17203.0
2016-09-12 12:00:00,93.68,93.88,93.67,93.72,23339.0,64.9143,65.0529,64.9074,64.942,23339.0
2016-09-12 12:30:00,93.87,93.87,93.68,93.82,1428.0,65.046,65.046,64.9143,65.0113,1428.0
2016-09-12 13:00:00,93.75,93.82,93.67,93.67,4418.0,64.9628,65.0113,64.9074,64.9074,4418.0
2016-09-12 13:30:00,93.7,93.82,93.61,93.74,3133.0,64.9282,65.0113,64.8658,64.9559,3133.0
2016-09-12 14:00:00,93.94,93.94,93.81,93.93,8317.0,65.0945,65.0945,65.0044,65.0875,8317.0
2016-09-12 14:30:00,93.94,94.07,93.92,93.92,6726.0,65.0945,65.1845,65.0806,65.0806,6726.0
2016-09-12 15:00:00,93.99,94.06,93.86,94.03,64725.0,65.1291,65.1776,65.039,65.1568,64725.0
2016-09-12 15:30:00,94.03,94.03,93.9,93.9,5332.0,65.1568,65.1568,65.0667,65.0667,5332.0
2016-09-13 09:30:00,94.13,94.13,93.83,93.83,18766.0,65.2261,65.2261,65.0182,65.0182,18766.0
2016-09-13 10:00:00,93.8,93.83,93.62,93.67,3390.0,64.9975,65.0182,64.8727,64.9074,3390.0
2016-09-13 10:30:00,93.65,93.72,93.58,93.58,16107.0,64.8935,64.942,64.845,64.845,16107.0
2016-09-13 11:00:00,93.57,93.6,93.19,93.22,17909.0,64.8381,64.8589,64.5748,64.5956,17909.0
2016-09-13 11:30:00,93.28,93.3,93.18,93.19,3905.0,64.6371,64.651,64.5678,64.5748,3905.0
2016-09-13 12:00:00,93.18,93.22,92.89,92.91,24400.0,64.5678,64.5956,64.3669,64.3807,24400.0
2016-09-13 12:30:00,92.9,93.13,92.87,92.99,38753.0,64.3738,64.5332,64.353,64.4362,38753.0
2016-09-13 13:00:00,93.0,93.07,92.77,93.04,33751.0,64.4431,64.4916,64.2837,64.4708,33751.0
2016-09-13 13:30:00,93.15,93.15,92.92,92.98,37383.0,64.547,64.547,64.3877,64.4292,37383.0
2016-09-13 14:00:00,92.98,93.0,92.76,92.85,49108.0,64.4292,64.4431,64.2768,64.3392,49108.0
2016-09-13 14:30:00,92.85,93.03,92.74,93.03,44524.0,64.3392,64.4639,64.2629,64.4639,44524.0
2016-09-13 15:00:00,93.01,93.09,93.01,93.02,2890.0,64.45,64.5055,64.45,64.457,2890.0
2016-09-13 15:30:00,93.01,93.25,92.91,93.09,67351.0,64.45,64.6163,64.3807,64.5055,67351.0
2016-09-14 09:30:00,93.03,93.4,93.03,93.22,26074.0,64.4639,64.7203,64.4639,64.5956,26074.0
2016-09-14 10:00:00,93.25,93.54,93.17,93.41,1576.0,64.6163,64.8173,64.5609,64.7272,1576.0
2016-09-14 10:30:00,93.52,93.52,93.32,93.37,3660.0,64.8034,64.8034,64.6648,64.6995,3660.0
2016-09-14 11:00:00,93.4,93.43,93.34,93.4,5414.0,64.7203,64.7411,64.6787,64.7203,5414.0
2016-09-14 11:30:00,93.44,93.44,93.37,93.4,1897.0,64.748,64.748,64.6995,64.7203,1897.0
2016-09-14 12:00:00,93.42,93.43,93.4,93.43,2549.0,64.7341,64.7411,64.7203,64.7411,2549.0
2016-09-14 12:30:00,93.44,93.44,93.31,93.34,5456.0,64.748,64.748,64.6579,64.6787,5456.0
2016-09-14 13:00:00,93.33,93.34,93.24,93.29,2995.0,64.6718,64.6787,64.6094,64.6441,2995.0
2016-09-14 13:30:00,93.28,93.29,93.17,93.23,2371.0,64.6371,64.6441,64.5609,64.6025,2371.0
2016-09-14 14:00:00,93.25,93.29,93.18,93.29,6407.0,64.6163,64.6441,64.5678,64.6441,6407.0
2016-09-14 14:30:00,93.24,93.27,93.24,93.24,4289.0,64.6094,64.6302,64.6094,64.6094,4289.0
2016-09-14 15:00:00,93.21,93.29,93.13,93.13,5966.0,64.5886,64.6441,64.5332,64.5332,5966.0
2016-09-14 15:30:00,93.17,93.21,93.05,93.14,14211.0,64.5609,64.5886,64.4778,64.5401,14211.0
2016-09-15 09:30:00,93.05,93.08,92.74,92.93,16489.0,64.4778,64.4985,64.2629,64.3946,16489.0
2016-09-15 10:00:00,92.9,93.09,92.89,93.08,6397.0,64.3738,64.5055,64.3669,64.4985,6397.0
2016-09-15 10:30:00,93.0,93.24,93.0,93.24,2000.0,64.4431,64.6094,64.4431,64.6094,2000.0
2016-09-15 11:00:00,93.23,93.25,93.15,93.21,2451.0,64.6025,64.6163,64.547,64.5886,2451.0
2016-09-15 11:30:00,93.21,93.24,93.1,93.18,3483.0,64.5886,64.6094,64.5124,64.5678,3483.0
2016-09-15 12:00:00,93.18,93.22,93.01,93.01,16250.0,64.5678,64.5956,64.45,64.45,16250.0
2016-09-15 12:30:00,93.0,93.0,92.87,92.93,1405.0,64.4431,64.4431,64.353,64.3946,1405.0
2016-09-15 13:00:00,92.97,93.03,92.97,92.97,1614.0,64.4223,64.4639,64.4223,64.4223,1614.0
2016-09-15 13:30:00,92.96,93.08,92.96,93.08,14069.0,64.4154,64.4985,64.4154,64.4985,14069.0
2016-09-15 14:00:00,93.04,93.17,93.01,93.11,13212.0,64.4708,64.5609,64.45,64.5193,13212.0
2016-09-15 14:30:00,93.09,93.16,93.09,93.1,13305.0,64.5055,64.554,64.5055,64.5124,13305.0
2016-09-15 15:00:00,93.12,93.14,93.0,93.01,5275.0,64.5263,64.5401,64.4431,64.45,5275.0
2016-09-15 15:30:00,92.98,93.11,92.96,93.04,6367.0,64.4292,64.5193,64.4154,64.4708,6367.0
2016-09-16 09:30:00,93.23,93.37,93.19,93.27,16246.0,64.6025,64.6995,64.5748,64.6302,16246.0
2016-09-16 10:00:00,93.25,93.31,93.17,93.18,19359.0,64.6163,64.6579,64.5609,64.5678,19359.0
2016-09-16 10:30:00,93.16,93.39,93.15,93.39,17495.0,64.554,64.7134,64.547,64.7134,17495.0
2016-09-16 11:00:00,93.4,93.46,93.3,93.39,2108.0,64.7203,64.7619,64.651,64.7134,2108.0
2016-09-16 11:30:00,93.36,93.37,93.21,93.25,3867.0,64.6926,64.6995,64.5886,64.6163,3867.0
2016-09-16 12:00:00,93.26,93.36,93.19,93.36,33721.0,64.6233,64.6926,64.5748,64.6926,33721.0
2016-09-16 12:30:00,93.29,93.3,93.21,93.28,1480.0,64.6441,64.651,64.5886,64.6371,1480.0
2016-09-16 13:00:00,93.34,93.35,93.26,93.27,1823.0,64.6787,64.6856,64.6233,64.6302,1823.0
2016-09-16 13:30:00,93.27,93.28,93.22,93.24,5072.0,64.6302,64.6371,64.5956,64.6094,5072.0
2016-09-16 14:00:00,93.23,93.32,93.22,93.24,5967.0,64.6025,64.6648,64.5956,64.6094,5967.0
2016-09-16 14:30:00,93.22,93.36,93.21,93.36,2402.0,64.5956,64.6926,64.5886,64.6926,2402.0
2016-09-16 15:00:00,93.21,93.34,93.21,93.29,1829.0,64.5886,64.6787,64.5886,64.6441,1829.0
2016-09-16 15:30:00,93.33,93.51,93.33,93.51,13991.0,64.6718,64.7965,64.6718,64.7965,13991.0
2016-09-19 09:30:00,93.53,93.62,93.34,93.51,36835.0,64.8104,64.8727,64.6787,64.7965,36835.0
2016-09-19 10:00:00,93.51,93.64,93.45,93.47,4424.0,64.7965,64.8866,64.7549,64.7688,4424.0
2016-09-19 10:30:00,93.46,93.49,93.39,93.43,18099.0,64.7619,64.7826,64.7134,64.7411,18099.0
2016-09-19 11:00:00,93.43,93.54,93.43,93.44,3931.0,64.7411,64.8173,64.7411,64.748,3931.0
2016-09-19 11:30:00,93.49,93.56,93.47,93.51,3440.0,64.7826,64.8311,64.7688,64.7965,3440.0
2016-09-19 12:00:00,93.49,93.6,93.45,93.56,6075.0,64.7826,64.8589,64.7549,64.8311,6075.0
2016-09-19 12:30:00,93.54,93.66,93.54,93.66,2039.0,64.8173,64.9004,64.8173,64.9004,2039.0
2016-09-19 13:00:00,93.59,93.65,93.59,93.62,24533.0,64.8519,64.8935,64.8519,64.8727,24533.0
2016-09-19 13:30:00,93.63,93.69,93.61,93.61,2695.0,64.8797,64.9212,64.8658,64.8658,2695.0
2016-09-19 14:00:00,93.6,93.71,93.59,93.61,23705.0,64.8589,64.9351,64.8519,64.8658,23705.0
2016-09-19 14:30:00,93.62,93.68,93.57,93.57,6806.0,64.8727,64.9143,64.8381,64.8381,6806.0
2016-09-19 15:00:00,93.59,93.62,93.58,93.61,2007.0,64.8519,64.8727,64.845,64.8658,2007.0
2016-09-19 15:30:00,93.61,93.63,93.5,93.51,16921.0,64.8658,64.8797,64.7896,64.7965,16921.0
2016-09-20 09:30:00,94.0,94.17,93.9,94.09,11383.0,65.136,65.2538,65.0667,65.1984,11383.0
2016-09-20 10:00:00,94.18,94.21,94.03,94.15,2994.0,65.2608,65.2816,65.1568,65.24,2994.0
2016-09-20 10:30:00,94.14,94.2,94.08,94.14,4432.0,65.2331,65.2746,65.1915,65.2331,4432.0
2016-09-20 11:00:00,94.16,94.21,94.16,94.17,2529.0,65.2469,65.2816,65.2469,65.2538,2529.0
2016-09-20 11:30:00,94.11,94.2,94.11,94.17,793.0,65.2123,65.2746,65.2123,65.2538,793.0
2016-09-20 12:00:00,94.1,94.17,94.08,94.13,2104.0,65.2053,65.2538,65.1915,65.2261,2104.0
2016-09-20 12:30:00,94.11,94.14,94.1,94.14,483.0,65.2123,65.2331,65.2053,65.2331,483.0
2016-09-20 13:00:00,94.1,94.1,93.88,93.89,18048.0,65.2053,65.2053,65.0529,65.0598,18048.0
2016-09-20 13:30:00,93.88,93.9,93.7,93.89,20033.0,65.0529,65.0667,64.9282,65.0598,20033.0
2016-09-20 14:00:00,93.89,93.97,93.85,93.92,32246.0,65.0598,65.1153,65.0321,65.0806,32246.0
2016-09-20 14:30:00,93.92,93.95,93.84,93.91,18397.0,65.0806,65.1014,65.0252,65.0737,18397.0
2016-09-20 15:00:00,93.91,93.94,93.84,93.93,18091.0,65.0737,65.0945,65.0252,65.0875,18091.0
2016-09-20 15:30:00,93.92,93.95,93.84,93.86,54821.0,65.0806,65.1014,65.0252,65.039,54821.0
2016-09-21 09:30:00,93.85,93.97,93.77,93.81,9068.0,65.0321,65.1153,64.9767,65.0044,9068.0
2016-09-21 10:00:00,93.84,93.84,93.69,93.8,41180.0,65.0252,65.0252,64.9212,64.9975,41180.0
2016-09-21 10:30:00,93.97,93.98,93.8,93.8,2801.0,65.1153,65.1222,64.9975,64.9975,2801.0
2016-09-21 11:00:00,93.73,93.77,93.65,93.65,5231.0,64.9489,64.9767,64.8935,64.8935,5231.0
2016-09-21 11:30:00,93.67,93.74,93.6,93.74,30771.0,64.9074,64.9559,64.8589,64.9559,30771.0
2016-09-21 12:00:00,93.87,93.87,93.78,93.82,1210.0,65.046,65.046,64.9836,65.0113,1210.0
2016-09-21 12:30:00,93.74,93.9,93.74,93.88,1129.0,64.9559,65.0667,64.9559,65.0529,1129.0
2016-09-21 13:00:00,93.78,93.84,93.68,93.77,5376.0,64.9836,65.0252,64.9143,64.9767,5376.0
2016-09-21 13:30:00,93.79,93.8,93.68,93.77,1726.0,64.9905,64.9975,64.9143,64.9767,1726.0
2016-09-21 14:00:00,93.81,94.19,93.81,94.02,3756.0,65.0044,65.2677,65.0044,65.1499,3756.0
2016-09-21 14:30:00,94.06,94.2,93.76,94.2,5900.0,65.1776,65.2746,64.9697,65.2746,5900.0
2016-09-21 15:00:00,94.12,94.43,94.12,94.32,6507.0,65.2192,65.434,65.2192,65.3578,6507.0
2016-09-21 15:30:00,94.41,94.56,94.36,94.55,5475.0,65.4201,65.5241,65.3855,65.5172,5475.0
2016-09-22 09:30:00,94.92,95.35,94.88,95.27,31891.0,65.7735,66.0715,65.7458,66.0161,31891.0
2016-09-22 10:00:00,95.27,95.4,95.19,95.25,31178.0,66.0161,66.1062,65.9606,66.0022,31178.0
2016-09-22 10:30:00,95.29,95.4,95.22,95.4,23200.0,66.0299,66.1062,65.9814,66.1062,23200.0
2016-09-22 11:00:00,95.4,95.52,95.3,95.48,17548.0,66.1062,66.1893,66.0369,66.1616,17548.0
2016-09-22 11:30:00,95.48,95.5,95.38,95.45,14186.0,66.1616,66.1754,66.0923,66.1408,14186.0
2016-09-22 12:00:00,95.45,95.47,95.41,95.45,24602.0,66.1408,66.1547,66.1131,66.1408,24602.0
2016-09-22 12:30:00,95.44,95.49,95.36,95.45,14173.0,66.1339,66.1685,66.0784,66.1408,14173.0
2016-09-22 13:00:00,95.45,95.51,95.43,95.48,20327.0,66.1408,66.1824,66.1269,66.1616,20327.0
2016-09-22 13:30:00,95.47,95.47,95.33,95.36,15008.0,66.1547,66.1547,66.0576,66.0784,15008.0
2016-09-22 14:00:00,95.36,95.39,95.18,95.27,7584.0,66.0784,66.0992,65.9537,66.0161,7584.0
2016-09-22 14:30:00,95.27,95.31,95.13,95.24,26243.0,66.0161,66.0438,65.9191,65.9953,26243.0
2016-09-22 15:00:00,95.22,95.33,95.21,95.29,23220.0,65.9814,66.0576,65.9745,66.0299,23220.0
2016-09-22 15:30:00,95.31,95.39,95.28,95.32,13772.0,66.0438,66.0992,66.023,66.0507,13772.0
2016-09-23 09:30:00,95.42,95.43,95.12,95.27,13656.0,66.12,66.1269,65.9121,66.0161,13656.0
2016-09-23 10:00:00,95.12,95.21,95.1,95.21,6071.0,65.9121,65.9745,65.8983,65.9745,6071.0
2016-09-23 10:30:00,95.14,95.24,95.13,95.17,13244.0,65.926,65.9953,65.9191,65.9468,13244.0
2016-09-23 11:00:00,95.16,95.2,95.12,95.19,10800.0,65.9398,65.9676,65.9121,65.9606,10800.0
2016-09-23 11:30:00,95.18,95.21,95.16,95.18,3882.0,65.9537,65.9745,65.9398,65.9537,3882.0
2016-09-23 12:00:00,95.22,95.39,95.22,95.29,20563.0,65.9814,66.0992,65.9814,66.0299,20563.0
2016-09-23 12:30:00,95.31,95.31,95.26,95.26,1895.0,66.0438,66.0438,66.0091,66.0091,1895.0
2016-09-23 13:00:00,95.28,95.3,95.26,95.26,2490.0,66.023,66.0369,66.0091,66.0091,2490.0
2016-09-23 13:30:00,95.28,95.28,95.21,95.21,9953.0,66.023,66.023,65.9745,65.9745,9953.0
2016-09-23 14:00:00,95.19,95.27,95.12,95.21,17385.0,65.9606,66.0161,65.9121,65.9745,17385.0
2016-09-23 14:30:00,95.23,95.23,95.07,95.14,3045.0,65.9884,65.9884,65.8775,65.926,3045.0
2016-09-23 15:00:00,95.19,95.19,95.06,95.12,2090.0,65.9606,65.9606,65.8706,65.9121,2090.0
2016-09-23 15:30:00,95.16,95.17,95.12,95.14,3820.0,65.9398,65.9468,65.9121,65.926,3820.0
2016-09-26 09:30:00,95.19,95.24,95.15,95.16,10885.0,65.9606,65.9953,65.9329,65.9398,10885.0
2016-09-26 10:00:00,95.15,95.25,95.12,95.25,2167.0,65.9329,66.0022,65.9121,66.0022,2167.0
2016-09-26 10:30:00,95.21,95.4,95.21,95.23,2605.0,65.9745,66.1062,65.9745,65.9884,2605.0
2016-09-26 11:00:00,95.33,95.34,95.13,95.13,6531.0,66.0576,66.0646,65.9191,65.9191,6531.0
2016-09-26 11:30:00,95.13,95.45,95.13,95.44,5962.0,65.9191,66.1408,65.9191,66.1339,5962.0
2016-09-26 12:00:00,95.4,95.4,95.29,95.32,4003.0,66.1062,66.1062,66.0299,66.0507,4003.0
2016-09-26 12:30:00,95.32,95.45,95.29,95.38,9996.0,66.0507,66.1408,66.0299,66.0923,9996.0
2016-09-26 13:00:00,95.38,95.39,95.29,95.36,656.0,66.0923,66.0992,66.0299,66.0784,656.0
2016-09-26 13:30:00,95.34,95.35,95.25,95.31,4155.0,66.0646,66.0715,66.0022,66.0438,4155.0
2016-09-26 14:00:00,95.29,95.36,95.29,95.34,1013.0,66.0299,66.0784,66.0299,66.0646,1013.0
2016-09-26 14:30:00,95.28,95.3,95.21,95.21,2159.0,66.023,66.0369,65.9745,65.9745,2159.0
2016-09-26 15:00:00,95.2,95.3,95.2,95.29,424.0,65.9676,66.0369,65.9676,66.0299,424.0
2016-09-26 15:30:00,95.25,95.38,95.21,95.38,3899.0,66.0022,66.0923,65.9745,66.0923,3899.0
2016-09-27 09:30:00,95.81,95.86,95.61,95.68,5770.0,66.3903,66.4249,66.2517,66.3002,5770.0
2016-09-27 10:00:00,95.66,95.66,95.52,95.57,9985.0,66.2863,66.2863,66.1893,66.224,9985.0
2016-09-27 10:30:00,95.57,95.63,95.57,95.63,3113.0,66.224,66.2655,66.224,66.2655,3113.0
2016-09-27 11:00:00,95.66,95.66,95.56,95.56,7861.0,66.2863,66.2863,66.217,66.217,7861.0
2016-09-27 11:30:00,95.61,95.74,95.61,95.66,30546.0,66.2517,66.3418,66.2517,66.2863,30546.0
2016-09-27 12:00:00,95.63,95.67,95.63,95.65,1585.0,66.2655,66.2932,66.2655,66.2794,1585.0
2016-09-27 12:30:00,95.62,95.65,95.6,95.65,2341.0,66.2586,66.2794,66.2447,66.2794,2341.0
2016-09-27 13:00:00,95.79,95.85,95.69,95.74,23567.0,66.3764,66.418,66.3071,66.3418,23567.0
2016-09-27 13:30:00,95.77,95.81,95.7,95.79,9253.0,66.3625,66.3903,66.314,66.3764,9253.0
2016-09-27 14:00:00,95.81,95.84,95.76,95.81,28311.0,66.3903,66.411,66.3556,66.3903,28311.0
2016-09-27 14:30:00,95.78,95.83,95.78,95.83,8754.0,66.3695,66.4041,66.3695,66.4041,8754.0
2016-09-27 15:00:00,95.82,95.84,95.76,95.8,21959.0,66.3972,66.411,66.3556,66.3833,21959.0
2016-09-27 15:30:00,95.79,95.84,95.75,95.83,78678.0,66.3764,66.411,66.3487,66.4041,78678.0
2016-09-28 09:30:00,96.03,96.03,95.83,95.83,6966.0,66.5427,66.5427,66.4041,66.4041,6966.0
2016-09-28 10:00:00,95.9,96.01,95.84,95.84,6819.0,66.4526,66.5288,66.411,66.411,6819.0
2016-09-28 10:30:00,95.87,95.88,95.8,95.82,25007.0,66.4318,66.4388,66.3833,66.3972,25007.0
2016-09-28 11:00:00,95.79,95.92,95.79,95.91,1645.0,66.3764,66.4665,66.3764,66.4596,1645.0
2016-09-28 11:30:00,95.88,95.97,95.88,95.93,5263.0,66.4388,66.5011,66.4388,66.4734,5263.0
2016-09-28 12:00:00,95.92,95.96,95.91,95.92,3521.0,66.4665,66.4942,66.4596,66.4665,3521.0
2016-09-28 12:30:00,95.91,95.95,95.9,95.94,3438.0,66.4596,66.4873,66.4526,66.4803,3438.0
2016-09-28 13:00:00,95.93,95.99,95.93,95.94,4243.0,66.4734,66.515,66.4734,66.4803,4243.0
2016-09-28 13:30:00,95.93,95.98,95.92,95.98,7528.0,66.4734,66.5081,66.4665,66.5081,7528.0
2016-09-28 14:00:00,95.96,96.05,95.9,95.92,32263.0,66.4942,66.5566,66.4526,66.4665,32263.0
2016-09-28 14:30:00,95.92,95.96,95.82,95.85,13886.0,66.4665,66.4942,66.3972,66.418,13886.0
2016-09-28 15:00:00,95.9,95.97,95.85,95.93,5111.0,66.4526,66.5011,66.418,66.4734,5111.0
2016-09-28 15:30:00,95.88,96.02,95.84,96.02,23650.0,66.4388,66.5358,66.411,66.5358,23650.0
2016-09-29 09:30:00,95.81,95.81,95.6,95.71,306548.0,66.3903,66.3903,66.2447,66.321,306548.0
2016-09-29 10:00:00,95.75,95.81,95.74,95.78,1388.0,66.3487,66.3903,66.3418,66.3695,1388.0
2016-09-29 10:30:00,95.8,95.81,95.68,95.68,2760.0,66.3833,66.3903,66.3002,66.3002,2760.0
2016-09-29 11:00:00,95.69,95.73,95.67,95.73,2750.0,66.3071,66.3348,66.2932,66.3348,2750.0
2016-09-29 11:30:00,95.72,95.8,95.71,95.72,9577.0,66.3279,66.3833,66.321,66.3279,9577.0
2016-09-29 12:00:00,95.72,95.83,95.71,95.83,2425.0,66.3279,66.4041,66.321,66.4041,2425.0
2016-09-29 12:30:00,95.86,96.05,95.86,96.04,4828.0,66.4249,66.5566,66.4249,66.5496,4828.0
2016-09-29 13:00:00,96.02,96.09,95.88,96.01,7311.0,66.5358,66.5843,66.4388,66.5288,7311.0
2016-09-29 13:30:00,95.95,96.07,95.93,95.97,1804.0,66.4873,66.5704,66.4734,66.5011,1804.0
2016-09-29 14:00:00,95.97,96.03,95.91,95.92,2802.0,66.5011,66.5427,66.4596,66.4665,2802.0
2016-09-29 14:30:00,95.92,96.0,95.91,96.0,5523.0,66.4665,66.5219,66.4596,66.5219,5523.0
2016-09-29 15:00:00,95.97,96.02,95.92,96.0,2473.0,66.5011,66.5358,66.4665,66.5219,2473.0
2016-09-29 15:30:00,95.97,96.01,95.92,95.99,7651.0,66.5011,66.5288,66.4665,66.515,7651.0
2016-09-30 09:30:00,96.18,96.18,95.77,95.8,11463.0,66.6466,66.6466,66.3625,66.3833,11463.0
2016-09-30 10:00:00,95.87,96.03,95.85,95.95,919525.0,66.4318,66.5427,66.418,66.4873,919525.0
2016-09-30 10:30:00,95.9,95.9,95.64,95.74,8968.0,66.4526,66.4526,66.2725,66.3418,8968.0
2016-09-30 11:00:00,95.76,95.79,95.52,95.55,14730.0,66.3556,66.3764,66.1893,66.2101,14730.0
2016-09-30 11:30:00,95.54,95.61,95.54,95.6,1236.0,66.2032,66.2517,66.2032,66.2447,1236.0
2016-09-30 12:00:00,95.57,95.57,95.26,95.32,7407.0,66.224,66.224,66.0091,66.0507,7407.0
2016-09-30 12:30:00,95.34,95.34,95.2,95.29,2658.0,66.0646,66.0646,65.9676,66.0299,2658.0
2016-09-30 13:00:00,95.34,95.37,95.29,95.35,3086.0,66.0646,66.0854,66.0299,66.0715,3086.0
2016-09-30 13:30:00,95.38,95.52,95.33,95.48,4446.0,66.0923,66.1893,66.0576,66.1616,4446.0
2016-09-30 14:00:00,95.49,95.58,95.48,95.49,2946.0,66.1685,66.2309,66.1616,66.1685,2946.0
2016-09-30 14:30:00,95.54,95.66,95.45,95.57,6101.0,66.2032,66.2863,66.1408,66.224,6101.0
2016-09-30 15:00:00,95.55,95.73,95.55,95.65,2397.0,66.2101,66.3348,66.2101,66.2794,2397.0
2016-09-30 15:30:00,95.66,95.72,95.6,95.68,19344.0,66.2863,66.3279,66.2447,66.3002,19344.0
2016-10-03 09:30:00,95.32,95.67,95.32,95.45,13565.0,66.2782,66.5216,66.2782,66.3686,13565.0
2016-10-03 10:00:00,95.44,95.44,95.17,95.26,8852.0,66.3617,66.3617,66.1739,66.2365,8852.0
2016-10-03 10:30:00,95.25,95.26,95.12,95.13,35712.0,66.2295,66.2365,66.1392,66.1461,35712.0
2016-10-03 11:00:00,95.15,95.17,95.12,95.15,27868.0,66.16,66.1739,66.1392,66.16,27868.0
2016-10-03 11:30:00,95.14,95.21,95.05,95.15,5345.0,66.1531,66.2017,66.0905,66.16,5345.0
2016-10-03 12:00:00,95.16,95.16,95.05,95.11,1554.0,66.167,66.167,66.0905,66.1322,1554.0
2016-10-03 12:30:00,95.14,95.22,95.12,95.17,1974.0,66.1531,66.2087,66.1392,66.1739,1974.0
2016-10-03 13:00:00,95.18,95.29,95.13,95.13,2586.0,66.1809,66.2574,66.1461,66.1461,2586.0
2016-10-03 13:30:00,95.14,95.24,95.05,95.14,12304.0,66.1531,66.2226,66.0905,66.1531,12304.0
2016-10-03 14:00:00,95.14,95.18,95.11,95.13,2181.0,66.1531,66.1809,66.1322,66.1461,2181.0
2016-10-03 14:30:00,95.16,95.16,95.08,95.12,2756.0,66.167,66.167,66.1113,66.1392,2756.0
2016-10-03 15:00:00,95.11,95.13,95.02,95.06,4563.0,66.1322,66.1461,66.0696,66.0974,4563.0
2016-10-03 15:30:00,95.02,95.13,94.94,94.95,10737.0,66.0696,66.1461,66.014,66.0209,10737.0
2016-10-04 09:30:00,94.91,95.01,94.85,94.86,12418.0,65.9931,66.0627,65.9514,65.9584,12418.0
2016-10-04 10:00:00,94.87,94.89,94.78,94.86,32168.0,65.9653,65.9792,65.9027,65.9584,32168.0
2016-10-04 10:30:00,94.85,94.87,94.75,94.78,3538.0,65.9514,65.9653,65.8819,65.9027,3538.0
2016-10-04 11:00:00,94.75,94.87,94.68,94.87,3653.0,65.8819,65.9653,65.8332,65.9653,3653.0
2016-10-04 11:30:00,94.84,94.99,94.5,94.68,50195.0,65.9445,66.0488,65.7081,65.8332,50195.0
2016-10-04 12:00:00,94.59,94.6,94.5,94.56,5616.0,65.7706,65.7776,65.7081,65.7498,5616.0
2016-10-04 12:30:00,94.59,94.59,94.5,94.5,2012.0,65.7706,65.7706,65.7081,65.7081,2012.0
2016-10-04 13:00:00,94.47,94.5,94.32,94.41,17370.0,65.6872,65.7081,65.5829,65.6455,17370.0
2016-10-04 13:30:00,94.43,94.53,94.39,94.39,4558.0,65.6594,65.7289,65.6316,65.6316,4558.0
2016-10-04 14:00:00,94.41,94.43,94.32,94.33,7306.0,65.6455,65.6594,65.5829,65.5898,7306.0
2016-10-04 14:30:00,94.26,94.33,94.26,94.27,6313.0,65.5412,65.5898,65.5412,65.5481,6313.0
2016-10-04 15:00:00,94.27,94.27,94.18,94.26,4802.0,65.5481,65.5481,65.4855,65.5412,4802.0
2016-10-04 15:30:00,94.24,94.29,94.19,94.2,6946.0,65.5273,65.562,65.4925,65.4995,6946.0
2016-10-05 09:30:00,94.43,94.49,94.25,94.45,39949.0,65.6594,65.7011,65.5342,65.6733,39949.0
2016-10-05 10:00:00,94.41,94.41,94.17,94.27,47844.0,65.6455,65.6455,65.4786,65.5481,47844.0
2016-10-05 10:30:00,94.27,94.27,94.05,94.06,14630.0,65.5481,65.5481,65.3952,65.4021,14630.0
2016-10-05 11:00:00,94.14,94.2,94.01,94.12,25619.0,65.4577,65.4995,65.3673,65.4438,25619.0
2016-10-05 11:30:00,94.13,94.17,94.09,94.09,11041.0,65.4508,65.4786,65.423,65.423,11041.0
2016-10-05 12:00:00,94.16,94.21,94.1,94.18,10223.0,65.4716,65.5064,65.4299,65.4855,10223.0
2016-10-05 12:30:00,94.2,94.25,94.17,94.22,7299.0,65.4995,65.5342,65.4786,65.5134,7299.0
2016-10-05 13:00:00,94.22,94.27,94.18,94.25,15580.0,65.5134,65.5481,65.4855,65.5342,15580.0
2016-10-05 13:30:00,94.28,94.37,94.21,94.28,44905.0,65.5551,65.6177,65.5064,65.5551,44905.0
2016-10-05 14:00:00,94.28,94.3,94.13,94.22,12704.0,65.5551,65.569,65.4508,65.5134,12704.0
2016-10-05 14:30:00,94.2,94.29,94.17,94.25,10927.0,65.4995,65.562,65.4786,65.5342,10927.0
2016-10-05 15:00:00,94.27,94.34,94.24,94.28,12882.0,65.5481,65.5968,65.5273,65.5551,12882.0
2016-10-05 15:30:00,94.28,94.31,94.23,94.29,27846.0,65.5551,65.5759,65.5203,65.562,27846.0
2016-10-06 09:30:00,94.3,94.3,94.06,94.06,8067.0,65.569,65.569,65.4021,65.4021,8067.0
2016-10-06 10:00:00,94.04,94.11,94.02,94.09,4429.0,65.3882,65.4369,65.3743,65.423,4429.0
2016-10-06 10:30:00,94.11,94.11,94.05,94.05,1397.0,65.4369,65.4369,65.3952,65.3952,1397.0
2016-10-06 11:00:00,94.08,94.16,94.05,94.13,22950.0,65.416,65.4716,65.3952,65.4508,22950.0
2016-10-06 11:30:00,94.11,94.35,94.05,94.31,7518.0,65.4369,65.6038,65.3952,65.5759,7518.0
2016-10-06 12:00:00,94.33,94.34,94.11,94.19,3901.0,65.5898,65.5968,65.4369,65.4925,3901.0
2016-10-06 12:30:00,94.18,94.21,94.07,94.21,1737.0,65.4855,65.5064,65.4091,65.5064,1737.0
2016-10-06 13:00:00,94.17,94.17,94.1,94.16,1356.0,65.4786,65.4786,65.4299,65.4716,1356.0
2016-10-06 13:30:00,94.1,94.24,94.1,94.11,1267.0,65.4299,65.5273,65.4299,65.4369,1267.0
2016-10-06 14:00:00,94.18,94.23,94.16,94.22,2188.0,65.4855,65.5203,65.4716,65.5134,2188.0
2016-10-06 14:30:00,94.2,94.2,94.07,94.08,5677.0,65.4995,65.4995,65.4091,65.416,5677.0
2016-10-06 15:00:00,94.09,94.13,94.06,94.06,5467.0,65.423,65.4508,65.4021,65.4021,5467.0
2016-10-06 15:30:00,94.1,94.15,94.05,94.08,5737.0,65.4299,65.4647,65.3952,65.416,5737.0
2016-10-07 09:30:00,94.54,94.57,94.25,94.45,17818.0,65.7359,65.7567,65.5342,65.6733,17818.0
2016-10-07 10:00:00,94.5,94.5,94.27,94.28,10360.0,65.7081,65.7081,65.5481,65.5551,10360.0
2016-10-07 10:30:00,94.27,94.35,94.14,94.17,1693.0,65.5481,65.6038,65.4577,65.4786,1693.0
2016-10-07 11:00:00,94.19,94.19,94.05,94.09,8608.0,65.4925,65.4925,65.3952,65.423,8608.0
2016-10-07 11:30:00,94.08,94.1,93.85,93.97,7001.0,65.416,65.4299,65.2561,65.3395,7001.0
2016-10-07 12:00:00,93.96,94.18,93.96,94.18,16777.0,65.3326,65.4855,65.3326,65.4855,16777.0
2016-10-07 12:30:00,94.12,94.19,94.02,94.18,757.0,65.4438,65.4925,65.3743,65.4855,757.0
2016-10-07 13:00:00,94.18,94.18,94.18,94.18,0.0,65.4855,65.4855,65.4855,65.4855,0.0
2016-10-07 13:30:00,94.32,94.42,94.32,94.37,4031.0,65.5829,65.6524,65.5829,65.6177,4031.0
2016-10-07 14:00:00,94.41,94.41,94.2,94.34,2512.0,65.6455,65.6455,65.4995,65.5968,2512.0
2016-10-07 14:30:00,94.33,94.33,94.23,94.23,377.0,65.5898,65.5898,65.5203,65.5203,377.0
2016-10-07 15:00:00,94.27,94.38,94.27,94.36,2154.0,65.5481,65.6246,65.5481,65.6107,2154.0
2016-10-07 15:30:00,94.5,94.54,94.32,94.37,116052.0,65.7081,65.7359,65.5829,65.6177,116052.0
2016-10-10 09:30:00,94.73,94.73,94.08,94.23,20494.0,65.868,65.868,65.416,65.5203,20494.0
2016-10-10 10:00:00,94.21,94.22,94.04,94.04,7258.0,65.5064,65.5134,65.3882,65.3882,7258.0
2016-10-10 10:30:00,94.06,94.11,94.01,94.04,2132.0,65.4021,65.4369,65.3673,65.3882,2132.0
2016-10-10 11:00:00,94.17,94.22,94.04,94.12,4601.0,65.4786,65.5134,65.3882,65.4438,4601.0
2016-10-10 11:30:00,94.08,94.15,94.06,94.14,1839.0,65.416,65.4647,65.4021,65.4577,1839.0
2016-10-10 12:00:00,94.19,94.19,94.08,94.17,2435.0,65.4925,65.4925,65.416,65.4786,2435.0
2016-10-10 12:30:00,94.18,94.26,94.12,94.26,1286.0,65.4855,65.5412,65.4438,65.5412,1286.0
2016-10-10 13:00:00,94.13,94.19,94.09,94.17,925.0,65.4508,65.4925,65.423,65.4786,925.0
2016-10-10 13:30:00,94.22,94.22,94.15,94.17,2022.0,65.5134,65.5134,65.4647,65.4786,2022.0
2016-10-10 14:00:00,94.17,94.21,94.16,94.21,2178.0,65.4786,65.5064,65.4716,65.5064,2178.0
2016-10-10 14:30:00,94.3,94.34,94.26,94.26,842.0,65.569,65.5968,65.5412,65.5412,842.0
2016-10-10 15:00:00,94.27,94.31,94.26,94.27,1230.0,65.5481,65.5759,65.5412,65.5481,1230.0
2016-10-10 15:30:00,94.28,94.33,94.28,94.31,1584.0,65.5551,65.5898,65.5551,65.5759,1584.0
2016-10-11 09:30:00,94.24,94.24,94.03,94.08,5065.0,65.5273,65.5273,65.3812,65.416,5065.0
2016-10-11 10:00:00,94.02,94.1,94.02,94.1,30138.0,65.3743,65.4299,65.3743,65.4299,30138.0
2016-10-11 10:30:00,94.09,94.16,94.08,94.15,2504.0,65.423,65.4716,65.416,65.4647,2504.0
2016-10-11 11:00:00,94.09,94.16,94.06,94.13,6280.0,65.423,65.4716,65.4021,65.4508,6280.0
2016-10-11 11:30:00,94.16,94.32,94.16,94.31,2273.0,65.4716,65.5829,65.4716,65.5759,2273.0
2016-10-11 12:00:00,94.32,94.32,94.27,94.27,565.0,65.5829,65.5829,65.5481,65.5481,565.0
2016-10-11 12:30:00,94.36,94.36,94.14,94.22,1107.0,65.6107,65.6107,65.4577,65.5134,1107.0
2016-10-11 13:00:00,94.16,94.32,94.12,94.13,1081.0,65.4716,65.5829,65.4438,65.4508,1081.0
2016-10-11 13:30:00,94.1,94.11,93.94,94.1,11401.0,65.4299,65.4369,65.3187,65.4299,11401.0
2016-10-11 14:00:00,94.2,94.21,94.0,94.01,1516.0,65.4995,65.5064,65.3604,65.3673,1516.0
2016-10-11 14:30:00,94.04,94.04,94.01,94.02,879.0,65.3882,65.3882,65.3673,65.3743,879.0
2016-10-11 15:00:00,94.1,94.13,94.02,94.09,1605.0,65.4299,65.4508,65.3743,65.423,1605.0
2016-10-11 15:30:00,94.09,94.09,93.93,93.93,9096.0,65.423,65.423,65.3117,65.3117,9096.0
2016-10-12 09:30:00,93.91,94.0,93.78,93.81,20863.0,65.2978,65.3604,65.2074,65.2283,20863.0
2016-10-12 10:00:00,93.82,93.96,93.78,93.83,15607.0,65.2352,65.3326,65.2074,65.2422,15607.0
2016-10-12 10:30:00,93.81,93.88,93.72,93.85,14734.0,65.2283,65.2769,65.1657,65.2561,14734.0
2016-10-12 11:00:00,93.8,93.8,93.66,93.71,13459.0,65.2213,65.2213,65.124,65.1587,13459.0
2016-10-12 11:30:00,93.7,93.75,93.55,93.65,9572.0,65.1518,65.1866,65.0475,65.117,9572.0
2016-10-12 12:00:00,93.66,93.72,93.61,93.71,10738.0,65.124,65.1657,65.0892,65.1587,10738.0
2016-10-12 12:30:00,93.72,93.77,93.67,93.76,7220.0,65.1657,65.2005,65.1309,65.1935,7220.0
2016-10-12 13:00:00,93.72,93.82,93.68,93.68,9246.0,65.1657,65.2352,65.1379,65.1379,9246.0
2016-10-12 13:30:00,93.68,93.77,93.65,93.76,8765.0,65.1379,65.2005,65.117,65.1935,8765.0
2016-10-12 14:00:00,93.73,94.01,93.67,93.96,23044.0,65.1727,65.3673,65.1309,65.3326,23044.0
2016-10-12 14:30:00,93.93,93.98,93.91,93.91,16626.0,65.3117,65.3465,65.2978,65.2978,16626.0
2016-10-12 15:00:00,93.85,93.99,93.78,93.87,8275.0,65.2561,65.3534,65.2074,65.27,8275.0
2016-10-12 15:30:00,93.8,94.06,93.76,94.06,47469.0,65.2213,65.4021,65.1935,65.4021,47469.0
2016-10-13 09:30:00,94.36,94.74,94.36,94.57,36742.0,65.6107,65.8749,65.6107,65.7567,36742.0
2016-10-13 10:00:00,94.61,94.67,94.52,94.56,40840.0,65.7845,65.8263,65.722,65.7498,40840.0
2016-10-13 10:30:00,94.56,94.65,94.53,94.59,32888.0,65.7498,65.8123,65.7289,65.7706,32888.0
2016-10-13 11:00:00,94.63,94.65,94.53,94.64,10402.0,65.7984,65.8123,65.7289,65.8054,10402.0
2016-10-13 11:30:00,94.59,94.64,94.57,94.62,19982.0,65.7706,65.8054,65.7567,65.7915,19982.0
2016-10-13 12:00:00,94.66,94.73,94.61,94.7,10107.0,65.8193,65.868,65.7845,65.8471,10107.0
2016-10-13 12:30:00,94.68,94.7,94.63,94.7,14371.0,65.8332,65.8471,65.7984,65.8471,14371.0
2016-10-13 13:00:00,94.72,94.86,94.71,94.78,25413.0,65.861,65.9584,65.8541,65.9027,25413.0
2016-10-13 13:30:00,94.79,94.81,94.65,94.74,15037.0,65.9097,65.9236,65.8123,65.8749,15037.0
2016-10-13 14:00:00,94.74,94.77,94.66,94.66,12216.0,65.8749,65.8958,65.8193,65.8193,12216.0
2016-10-13 14:30:00,94.68,94.72,94.64,94.71,7601.0,65.8332,65.861,65.8054,65.8541,7601.0
2016-10-13 15:00:00,94.7,94.72,94.65,94.65,24481.0,65.8471,65.861,65.8123,65.8123,24481.0
2016-10-13 15:30:00,94.65,94.72,94.59,94.62,27633.0,65.8123,65.861,65.7706,65.7915,27633.0
2016-10-14 09:30:00,94.4,94.4,93.91,94.19,16855.0,65.6385,65.6385,65.2978,65.4925,16855.0
2016-10-14 10:00:00,94.26,94.33,94.16,94.24,7911.0,65.5412,65.5898,65.4716,65.5273,7911.0
2016-10-14 10:30:00,94.24,94.26,94.13,94.15,6898.0,65.5273,65.5412,65.4508,65.4647,6898.0
2016-10-14 11:00:00,94.16,94.28,94.15,94.26,2865.0,65.4716,65.5551,65.4647,65.5412,2865.0
2016-10-14 11:30:00,94.28,94.31,94.14,94.21,1735.0,65.5551,65.5759,65.4577,65.5064,1735.0
2016-10-14 12:00:00,94.21,94.31,94.21,94.31,1068.0,65.5064,65.5759,65.5064,65.5759,1068.0
2016-10-14 12:30:00,94.39,94.45,94.33,94.36,1264.0,65.6316,65.6733,65.5898,65.6107,1264.0
2016-10-14 13:00:00,94.36,94.36,94.24,94.32,1842.0,65.6107,65.6107,65.5273,65.5829,1842.0
2016-10-14 13:30:00,94.22,94.25,94.08,94.08,2017.0,65.5134,65.5342,65.416,65.416,2017.0
2016-10-14 14:00:00,94.1,94.14,94.01,94.04,5997.0,65.4299,65.4577,65.3673,65.3882,5997.0
2016-10-14 14:30:00,94.07,94.07,93.76,93.83,5520.0,65.4091,65.4091,65.1935,65.2422,5520.0
2016-10-14 15:00:00,93.84,93.9,93.76,93.85,5396.0,65.2491,65.2909,65.1935,65.2561,5396.0
2016-10-14 15:30:00,93.76,93.85,93.72,93.75,9045.0,65.1935,65.2561,65.1657,65.1866,9045.0
2016-10-17 09:30:00,94.2,94.2,94.01,94.04,13722.0,65.4995,65.4995,65.3673,65.3882,13722.0
2016-10-17 10:00:00,94.09,94.18,93.97,94.1,11249.0,65.423,65.4855,65.3395,65.4299,11249.0
2016-10-17 10:30:00,94.06,94.15,93.92,93.96,5052.0,65.4021,65.4647,65.3048,65.3326,5052.0
2016-10-17 11:00:00,93.92,94.1,93.88,94.02,6951.0,65.3048,65.4299,65.2769,65.3743,6951.0
2016-10-17 11:30:00,94.05,94.14,93.95,94.14,1320.0,65.3952,65.4577,65.3256,65.4577,1320.0
2016-10-17 12:00:00,94.12,94.16,94.1,94.11,2181.0,65.4438,65.4716,65.4299,65.4369,2181.0
2016-10-17 12:30:00,93.98,94.12,93.98,94.11,5023.0,65.3465,65.4438,65.3465,65.4369,5023.0
2016-10-17 13:00:00,94.13,94.13,94.05,94.07,1276.0,65.4508,65.4508,65.3952,65.4091,1276.0
2016-10-17 13:30:00,93.96,94.13,93.96,94.12,3895.0,65.3326,65.4508,65.3326,65.4438,3895.0
2016-10-17 14:00:00,94.12,94.12,93.92,94.02,5405.0,65.4438,65.4438,65.3048,65.3743,5405.0
2016-10-17 14:30:00,93.99,94.15,93.99,94.07,9065.0,65.3534,65.4647,65.3534,65.4091,9065.0
2016-10-17 15:00:00,94.07,94.09,94.01,94.04,5201.0,65.4091,65.423,65.3673,65.3882,5201.0
2016-10-17 15:30:00,94.06,94.08,93.9,94.06,34513.0,65.4021,65.416,65.2909,65.4021,34513.0
2016-10-18 09:30:00,94.0,94.09,93.95,94.06,14803.0,65.3604,65.423,65.3256,65.4021,14803.0
2016-10-18 10:00:00,94.08,94.11,93.86,94.11,17043.0,65.416,65.4369,65.263,65.4369,17043.0
2016-10-18 10:30:00,94.25,94.25,94.17,94.18,671.0,65.5342,65.5342,65.4786,65.4855,671.0
2016-10-18 11:00:00,94.39,94.4,94.2,94.21,2472.0,65.6316,65.6385,65.4995,65.5064,2472.0
2016-10-18 11:30:00,94.35,94.36,94.12,94.36,22624.0,65.6038,65.6107,65.4438,65.6107,22624.0
2016-10-18 12:00:00,94.3,94.42,94.24,94.25,2523.0,65.569,65.6524,65.5273,65.5342,2523.0
2016-10-18 12:30:00,94.21,94.23,94.2,94.21,3668.0,65.5064,65.5203,65.4995,65.5064,3668.0
2016-10-18 13:00:00,94.18,94.22,94.17,94.2,1615.0,65.4855,65.5134,65.4786,65.4995,1615.0
2016-10-18 13:30:00,94.21,94.3,94.16,94.21,2981.0,65.5064,65.569,65.4716,65.5064,2981.0
2016-10-18 14:00:00,94.27,94.3,94.22,94.3,1009.0,65.5481,65.569,65.5134,65.569,1009.0
2016-10-18 14:30:00,94.34,94.34,94.25,94.28,2084.0,65.5968,65.5968,65.5342,65.5551,2084.0
2016-10-18 15:00:00,94.25,94.27,94.22,94.25,3012.0,65.5342,65.5481,65.5134,65.5342,3012.0
2016-10-18 15:30:00,94.22,94.41,94.22,94.41,20803.0,65.5134,65.6455,65.5134,65.6455,20803.0
2016-10-19 09:30:00,94.32,94.47,94.25,94.34,24808.0,65.5829,65.6872,65.5342,65.5968,24808.0
2016-10-19 10:00:00,94.44,94.44,94.36,94.38,1237.0,65.6663,65.6663,65.6107,65.6246,1237.0
2016-10-19 10:30:00,94.35,94.38,94.28,94.34,9664.0,65.6038,65.6246,65.5551,65.5968,9664.0
2016-10-19 11:00:00,94.4,94.55,94.4,94.46,74744.0,65.6385,65.7428,65.6385,65.6802,74744.0
2016-10-19 11:30:00,94.55,94.62,94.52,94.53,2144.0,65.7428,65.7915,65.722,65.7289,2144.0
2016-10-19 12:00:00,94.51,94.51,94.51,94.51,105.0,65.715,65.715,65.715,65.715,105.0
2016-10-19 12:30:00,94.55,94.6,94.52,94.55,3369.0,65.7428,65.7776,65.722,65.7428,3369.0
2016-10-19 13:00:00,94.53,94.54,94.45,94.48,2180.0,65.7289,65.7359,65.6733,65.6941,2180.0
2016-10-19 13:30:00,94.54,94.54,94.43,94.49,6150.0,65.7359,65.7359,65.6594,65.7011,6150.0
2016-10-19 14:00:00,94.49,94.58,94.38,94.38,17025.0,65.7011,65.7637,65.6246,65.6246,17025.0
2016-10-19 14:30:00,94.37,94.44,94.3,94.39,8442.0,65.6177,65.6663,65.569,65.6316,8442.0
2016-10-19 15:00:00,94.36,94.55,94.31,94.45,13170.0,65.6107,65.7428,65.5759,65.6733,13170.0
2016-10-19 15:30:00,94.44,94.57,94.32,94.55,16909.0,65.6663,65.7567,65.5829,65.7428,16909.0
2016-10-20 09:30:00,94.85,94.99,94.77,94.87,27969.0,65.9514,66.0488,65.8958,65.9653,27969.0
2016-10-20 10:00:00,94.87,94.92,94.74,94.87,12770.0,65.9653,66.0001,65.8749,65.9653,12770.0
2016-10-20 10:30:00,94.86,94.86,94.69,94.75,11532.0,65.9584,65.9584,65.8402,65.8819,11532.0
2016-10-20 11:00:00,94.8,94.95,94.75,94.84,11515.0,65.9166,66.0209,65.8819,65.9445,11515.0
2016-10-20 11:30:00,94.86,94.92,94.76,94.86,16827.0,65.9584,66.0001,65.8888,65.9584,16827.0
2016-10-20 12:00:00,94.92,94.94,94.72,94.87,13687.0,66.0001,66.014,65.861,65.9653,13687.0
2016-10-20 12:30:00,94.85,94.88,94.72,94.83,11532.0,65.9514,65.9723,65.861,65.9375,11532.0
2016-10-20 13:00:00,94.89,94.89,94.69,94.83,15012.0,65.9792,65.9792,65.8402,65.9375,15012.0
2016-10-20 13:30:00,94.82,94.93,94.71,94.88,20394.0,65.9306,66.007,65.8541,65.9723,20394.0
2016-10-20 14:00:00,94.88,94.94,94.78,94.89,17236.0,65.9723,66.014,65.9027,65.9792,17236.0
2016-10-20 14:30:00,94.83,94.9,94.74,94.8,13282.0,65.9375,65.9862,65.8749,65.9166,13282.0
2016-10-20 15:00:00,94.84,94.87,94.75,94.75,20773.0,65.9445,65.9653,65.8819,65.8819,20773.0
2016-10-20 15:30:00,94.85,94.94,94.72,94.82,62734.0,65.9514,66.014,65.861,65.9306,62734.0
2016-10-21 09:30:00,94.99,95.05,94.84,94.99,19752.0,66.0488,66.0905,65.9445,66.0488,19752.0
2016-10-21 10:00:00,95.04,95.08,94.9,94.92,13669.0,66.0835,66.1113,65.9862,66.0001,13669.0
2016-10-21 10:30:00,94.97,95.07,94.86,95.07,11316.0,66.0349,66.1044,65.9584,66.1044,11316.0
2016-10-21 11:00:00,95.03,95.05,94.96,94.97,14226.0,66.0766,66.0905,66.0279,66.0349,14226.0
2016-10-21 11:30:00,94.97,95.01,94.86,94.87,16479.0,66.0349,66.0627,65.9584,65.9653,16479.0
2016-10-21 12:00:00,94.87,94.93,94.74,94.92,7579.0,65.9653,66.007,65.8749,66.0001,7579.0
2016-10-21 12:30:00,94.92,94.92,94.74,94.86,11261.0,66.0001,66.0001,65.8749,65.9584,11261.0
2016-10-21 13:00:00,94.85,94.97,94.85,94.97,11052.0,65.9514,66.0349,65.9514,66.0349,11052.0
2016-10-21 13:30:00,94.97,95.0,94.81,94.94,18056.0,66.0349,66.0557,65.9236,66.014,18056.0
2016-10-21 14:00:00,94.94,95.0,94.91,94.97,14048.0,66.014,66.0557,65.9931,66.0349,14048.0
2016-10-21 14:30:00,94.97,94.98,94.95,94.96,12810.0,66.0349,66.0418,66.0209,66.0279,12810.0
2016-10-21 15:00:00,94.98,95.07,94.9,95.05,33615.0,66.0418,66.1044,65.9862,66.0905,33615.0
2016-10-21 15:30:00,95.05,95.08,94.99,95.05,24514.0,66.0905,66.1113,66.0488,66.0905,24514.0
2016-10-24 09:30:00,95.11,95.11,94.88,94.99,13700.0,66.1322,66.1322,65.9723,66.0488,13700.0
2016-10-24 10:00:00,94.77,94.81,94.63,94.64,2547.0,65.8958,65.9236,65.7984,65.8054,2547.0
2016-10-24 10:30:00,94.73,94.73,94.51,94.51,4456.0,65.868,65.868,65.715,65.715,4456.0
2016-10-24 11:00:00,94.51,94.54,94.41,94.41,5200.0,65.715,65.7359,65.6455,65.6455,5200.0
2016-10-24 11:30:00,94.48,94.53,94.42,94.51,40195.0,65.6941,65.7289,65.6524,65.715,40195.0
2016-10-24 12:00:00,94.49,94.6,94.43,94.6,2395.0,65.7011,65.7776,65.6594,65.7776,2395.0
2016-10-24 12:30:00,94.6,94.61,94.5,94.56,1900.0,65.7776,65.7845,65.7081,65.7498,1900.0
2016-10-24 13:00:00,94.56,94.56,94.53,94.55,1344.0,65.7498,65.7498,65.7289,65.7428,1344.0
2016-10-24 13:30:00,94.57,94.58,94.52,94.52,1278.0,65.7567,65.7637,65.722,65.722,1278.0
2016-10-24 14:00:00,94.52,94.55,94.45,94.54,1611.0,65.722,65.7428,65.6733,65.7359,1611.0
2016-10-24 14:30:00,94.52,94.55,94.5,94.5,7900.0,65.722,65.7428,65.7081,65.7081,7900.0
2016-10-24 15:00:00,94.63,94.63,94.51,94.61,6200.0,65.7984,65.7984,65.715,65.7845,6200.0
2016-10-24 15:30:00,94.61,94.61,94.47,94.48,55000.0,65.7845,65.7845,65.6872,65.6941,55000.0
2016-10-25 09:30:00,94.54,94.55,94.32,94.49,20584.0,65.7359,65.7428,65.5829,65.7011,20584.0
2016-10-25 10:00:00,94.52,94.56,94.45,94.55,25410.0,65.722,65.7498,65.6733,65.7428,25410.0
2016-10-25 10:30:00,94.57,94.67,94.55,94.6,9106.0,65.7567,65.8263,65.7428,65.7776,9106.0
2016-10-25 11:00:00,94.61,94.67,94.61,94.61,5898.0,65.7845,65.8263,65.7845,65.7845,5898.0
2016-10-25 11:30:00,94.6,94.66,94.5,94.61,3025.0,65.7776,65.8193,65.7081,65.7845,3025.0
2016-10-25 12:00:00,94.61,94.64,94.56,94.56,2400.0,65.7845,65.8054,65.7498,65.7498,2400.0
2016-10-25 12:30:00,94.55,94.55,94.45,94.49,3625.0,65.7428,65.7428,65.6733,65.7011,3625.0
2016-10-25 13:00:00,94.49,94.51,94.4,94.41,3500.0,65.7011,65.715,65.6385,65.6455,3500.0
2016-10-25 13:30:00,94.43,94.49,94.41,94.43,4600.0,65.6594,65.7011,65.6455,65.6594,4600.0
2016-10-25 14:00:00,94.45,94.49,94.38,94.38,23800.0,65.6733,65.7011,65.6246,65.6246,23800.0
2016-10-25 14:30:00,94.43,94.5,94.4,94.5,4251.0,65.6594,65.7081,65.6385,65.7081,4251.0
2016-10-25 15:00:00,94.49,94.51,94.44,94.5,3200.0,65.7011,65.715,65.6663,65.7081,3200.0
2016-10-25 15:30:00,94.5,94.5,94.4,94.41,17100.0,65.7081,65.7081,65.6385,65.6455,17100.0
2016-10-26 09:30:00,94.28,94.32,94.14,94.24,20892.0,65.5551,65.5829,65.4577,65.5273,20892.0
2016-10-26 10:00:00,94.23,94.23,94.04,94.04,8211.0,65.5203,65.5203,65.3882,65.3882,8211.0
2016-10-26 10:30:00,94.04,94.04,93.89,93.97,9680.0,65.3882,65.3882,65.2839,65.3395,9680.0
2016-10-26 11:00:00,93.95,94.03,93.89,93.98,7870.0,65.3256,65.3812,65.2839,65.3465,7870.0
2016-10-26 11:30:00,94.03,94.06,93.99,94.0,3571.0,65.3812,65.4021,65.3534,65.3604,3571.0
2016-10-26 12:00:00,93.98,94.05,93.91,93.91,3470.0,65.3465,65.3952,65.2978,65.2978,3470.0
2016-10-26 12:30:00,93.99,94.0,93.93,93.99,2580.0,65.3534,65.3604,65.3117,65.3534,2580.0
2016-10-26 13:00:00,93.93,93.93,93.84,93.89,2309.0,65.3117,65.3117,65.2491,65.2839,2309.0
2016-10-26 13:30:00,93.86,93.99,93.81,93.97,5867.0,65.263,65.3534,65.2283,65.3395,5867.0
2016-10-26 14:00:00,93.97,93.97,93.89,93.89,2710.0,65.3395,65.3395,65.2839,65.2839,2710.0
2016-10-26 14:30:00,93.91,93.95,93.9,93.91,16947.0,65.2978,65.3256,65.2909,65.2978,16947.0
2016-10-26 15:00:00,93.91,93.91,93.8,93.81,1200.0,65.2978,65.2978,65.2213,65.2283,1200.0
2016-10-26 15:30:00,93.86,93.88,93.85,93.86,6125.0,65.263,65.2769,65.2561,65.263,6125.0
2016-10-27 09:30:00,93.52,93.52,93.27,93.27,16780.0,65.0266,65.0266,64.8528,64.8528,16780.0
2016-10-27 10:00:00,93.3,93.35,92.86,92.89,10002.0,64.8737,64.9084,64.5677,64.5886,10002.0
2016-10-27 10:30:00,92.92,92.92,92.77,92.9,4864.0,64.6094,64.6094,64.5051,64.5955,4864.0
2016-10-27 11:00:00,92.85,92.94,92.75,92.85,6184.0,64.5608,64.6233,64.4912,64.5608,6184.0
2016-10-27 11:30:00,92.92,92.95,92.86,92.9,3510.0,64.6094,64.6303,64.5677,64.5955,3510.0
2016-10-27 12:00:00,92.96,92.99,92.88,92.99,3997.0,64.6373,64.6581,64.5816,64.6581,3997.0
2016-10-27 12:30:00,92.98,92.98,92.86,92.89,5411.0,64.6512,64.6512,64.5677,64.5886,5411.0
2016-10-27 13:00:00,92.89,92.94,92.78,92.79,7475.0,64.5886,64.6233,64.5121,64.519,7475.0
2016-10-27 13:30:00,92.85,92.99,92.77,92.97,6571.0,64.5608,64.6581,64.5051,64.6442,6571.0
2016-10-27 14:00:00,92.97,93.08,92.93,92.95,16489.0,64.6442,64.7207,64.6164,64.6303,16489.0
2016-10-27 14:30:00,92.91,93.04,92.89,93.01,17399.0,64.6025,64.6929,64.5886,64.672,17399.0
2016-10-27 15:00:00,93.04,93.04,92.99,93.0,453.0,64.6929,64.6929,64.6581,64.6651,453.0
2016-10-27 15:30:00,93.0,93.03,92.94,92.96,4630.0,64.6651,64.6859,64.6233,64.6373,4630.0
2016-10-28 09:30:00,92.81,92.95,92.81,92.91,6830.0,64.533,64.6303,64.533,64.6025,6830.0
2016-10-28 10:00:00,93.06,93.06,92.9,92.9,4109.0,64.7068,64.7068,64.5955,64.5955,4109.0
2016-10-28 10:30:00,92.9,92.99,92.87,92.95,3056.0,64.5955,64.6581,64.5747,64.6303,3056.0
2016-10-28 11:00:00,92.9,92.98,92.81,92.94,5280.0,64.5955,64.6512,64.533,64.6233,5280.0
2016-10-28 11:30:00,92.94,93.04,92.81,92.87,13796.0,64.6233,64.6929,64.533,64.5747,13796.0
2016-10-28 12:00:00,92.92,92.97,92.85,92.95,6104.0,64.6094,64.6442,64.5608,64.6303,6104.0
2016-10-28 12:30:00,92.91,92.94,92.81,92.82,9254.0,64.6025,64.6233,64.533,64.5399,9254.0
2016-10-28 13:00:00,92.82,93.02,92.82,92.88,3730.0,64.5399,64.679,64.5399,64.5816,3730.0
2016-10-28 13:30:00,92.88,92.9,92.76,92.76,8147.0,64.5816,64.5955,64.4982,64.4982,8147.0
2016-10-28 14:00:00,92.76,92.77,92.67,92.68,10935.0,64.4982,64.5051,64.4356,64.4426,10935.0
2016-10-28 14:30:00,92.69,92.69,92.55,92.64,10027.0,64.4495,64.4495,64.3522,64.4147,10027.0
2016-10-28 15:00:00,92.59,92.67,92.53,92.55,28994.0,64.38,64.4356,64.3383,64.3522,28994.0
2016-10-28 15:30:00,92.58,92.77,92.51,92.55,34017.0,64.373,64.5051,64.3244,64.3522,34017.0
2016-10-31 09:30:00,92.77,92.98,92.54,92.91,5702.0,64.5051,64.6512,64.3452,64.6025,5702.0
2016-10-31 10:00:00,92.88,92.95,92.87,92.91,3100.0,64.5816,64.6303,64.5747,64.6025,3100.0
2016-10-31 10:30:00,92.9,92.91,92.82,92.88,1187.0,64.5955,64.6025,64.5399,64.5816,1187.0
2016-10-31 11:00:00,92.9,92.9,92.84,92.84,768.0,64.5955,64.5955,64.5538,64.5538,768.0
2016-10-31 11:30:00,92.82,92.89,92.82,92.88,1305.0,64.5399,64.5886,64.5399,64.5816,1305.0
2016-10-31 12:00:00,92.88,92.9,92.67,92.77,3734.0,64.5816,64.5955,64.4356,64.5051,3734.0
2016-10-31 12:30:00,92.75,92.8,92.66,92.66,1338.0,64.4912,64.526,64.4287,64.4287,1338.0
2016-10-31 13:00:00,92.7,92.82,92.67,92.82,548.0,64.4565,64.5399,64.4356,64.5399,548.0
2016-10-31 13:30:00,92.75,92.8,92.75,92.8,532.0,64.4912,64.526,64.4912,64.526,532.0
2016-10-31 14:00:00,92.82,92.91,92.81,92.87,1857.0,64.5399,64.6025,64.533,64.5747,1857.0
2016-10-31 14:30:00,92.87,92.96,92.79,92.94,1919.0,64.5747,64.6373,64.519,64.6233,1919.0
2016-10-31 15:00:00,92.94,93.02,92.94,92.94,4087.0,64.6233,64.679,64.6233,64.6233,4087.0
2016-10-31 15:30:00,92.96,93.06,92.91,93.0,15707.0,64.6373,64.7068,64.6025,64.6651,15707.0
2016-11-01 09:30:00,92.39,92.5,92.19,92.39,13734.0,64.4583,64.535,64.3188,64.4583,13734.0
2016-11-01 10:00:00,92.33,92.35,92.23,92.3,12085.0,64.4164,64.4304,64.3467,64.3955,12085.0
2016-11-01 10:30:00,92.31,92.44,92.24,92.33,6399.0,64.4025,64.4932,64.3536,64.4164,6399.0
2016-11-01 11:00:00,92.42,92.53,92.33,92.33,8649.0,64.4792,64.556,64.4164,64.4164,8649.0
2016-11-01 11:30:00,92.33,92.38,92.33,92.35,764.0,64.4164,64.4513,64.4164,64.4304,764.0
2016-11-01 12:00:00,92.4,92.4,92.29,92.3,5009.0,64.4653,64.4653,64.3885,64.3955,5009.0
2016-11-01 12:30:00,92.37,92.37,92.3,92.35,1758.0,64.4443,64.4443,64.3955,64.4304,1758.0
2016-11-01 13:00:00,92.35,92.35,92.18,92.23,16277.0,64.4304,64.4304,64.3118,64.3467,16277.0
2016-11-01 13:30:00,92.25,92.29,92.2,92.25,1035.0,64.3606,64.3885,64.3257,64.3606,1035.0
2016-11-01 14:00:00,92.17,92.58,92.15,92.5,8585.0,64.3048,64.5909,64.2909,64.535,8585.0
2016-11-01 14:30:00,92.59,92.65,92.53,92.62,4526.0,64.5978,64.6397,64.556,64.6188,4526.0
2016-11-01 15:00:00,92.56,92.59,92.43,92.52,4663.0,64.5769,64.5978,64.4862,64.549,4663.0
2016-11-01 15:30:00,92.49,92.56,92.29,92.52,14045.0,64.5281,64.5769,64.3885,64.549,14045.0
2016-11-02 09:30:00,92.62,92.62,92.45,92.45,3716.0,64.6188,64.6188,64.5002,64.5002,3716.0
2016-11-02 10:00:00,92.6,92.65,92.56,92.57,2946.0,64.6048,64.6397,64.5769,64.5839,2946.0
2016-11-02 10:30:00,92.6,92.68,92.55,92.66,15537.0,64.6048,64.6606,64.5699,64.6467,15537.0
2016-11-02 11:00:00,92.68,92.74,92.62,92.64,5958.0,64.6606,64.7025,64.6188,64.6327,5958.0
2016-11-02 11:30:00,92.64,92.68,92.53,92.53,19639.0,64.6327,64.6606,64.556,64.556,19639.0
2016-11-02 12:00:00,92.56,92.66,92.52,92.56,1472.0,64.5769,64.6467,64.549,64.5769,1472.0
2016-11-02 12:30:00,92.64,92.65,92.6,92.61,1223.0,64.6327,64.6397,64.6048,64.6118,1223.0
2016-11-02 13:00:00,92.6,92.6,92.55,92.56,2871.0,64.6048,64.6048,64.5699,64.5769,2871.0
2016-11-02 13:30:00,92.61,92.63,92.55,92.61,1547.0,64.6118,64.6257,64.5699,64.6118,1547.0
2016-11-02 14:00:00,92.74,92.75,92.58,92.64,1199.0,64.7025,64.7095,64.5909,64.6327,1199.0
2016-11-02 14:30:00,92.61,92.62,92.53,92.59,4610.0,64.6118,64.6188,64.556,64.5978,4610.0
2016-11-02 15:00:00,92.56,92.56,92.51,92.56,832.0,64.5769,64.5769,64.542,64.5769,832.0
2016-11-02 15:30:00,92.58,92.58,92.41,92.51,10157.0,64.5909,64.5909,64.4722,64.542,10157.0
2016-11-03 09:30:00,92.3,92.39,92.14,92.19,6815.0,64.3955,64.4583,64.2839,64.3188,6815.0
2016-11-03 10:00:00,92.08,92.25,92.08,92.25,1189.0,64.242,64.3606,64.242,64.3606,1189.0
2016-11-03 10:30:00,92.25,92.33,92.14,92.32,3065.0,64.3606,64.4164,64.2839,64.4095,3065.0
2016-11-03 11:00:00,92.31,92.34,92.26,92.26,4686.0,64.4025,64.4234,64.3676,64.3676,4686.0
2016-11-03 11:30:00,92.22,92.27,92.16,92.17,3228.0,64.3397,64.3746,64.2978,64.3048,3228.0
2016-11-03 12:00:00,92.17,92.46,92.15,92.2,3303.0,64.3048,64.5071,64.2909,64.3257,3303.0
2016-11-03 12:30:00,92.23,92.31,92.16,92.31,6954.0,64.3467,64.4025,64.2978,64.4025,6954.0
2016-11-03 13:00:00,92.26,92.28,92.14,92.17,2139.0,64.3676,64.3816,64.2839,64.3048,2139.0
2016-11-03 13:30:00,92.17,92.26,92.12,92.13,1995.0,64.3048,64.3676,64.2699,64.2769,1995.0
2016-11-03 14:00:00,92.32,92.32,92.12,92.26,2666.0,64.4095,64.4095,64.2699,64.3676,2666.0
2016-11-03 14:30:00,92.27,92.27,92.08,92.12,5850.0,64.3746,64.3746,64.242,64.2699,5850.0
2016-11-03 15:00:00,92.16,92.2,92.07,92.15,7036.0,64.2978,64.3257,64.235,64.2909,7036.0
2016-11-03 15:30:00,92.15,92.17,92.03,92.03,7623.0,64.2909,64.3048,64.2071,64.2071,7623.0
2016-11-04 09:30:00,92.4,92.64,92.35,92.63,4967.0,64.4653,64.6327,64.4304,64.6257,4967.0
2016-11-04 10:00:00,92.77,92.77,92.47,92.56,1962.0,64.7234,64.7234,64.5141,64.5769,1962.0
2016-11-04 10:30:00,92.48,92.48,92.41,92.44,35373.0,64.5211,64.5211,64.4722,64.4932,35373.0
2016-11-04 11:00:00,92.44,92.53,92.4,92.4,5159.0,64.4932,64.556,64.4653,64.4653,5159.0
2016-11-04 11:30:00,92.41,92.64,92.41,92.64,4675.0,64.4722,64.6327,64.4722,64.6327,4675.0
2016-11-04 12:00:00,92.47,92.52,92.47,92.49,924.0,64.5141,64.549,64.5141,64.5281,924.0
2016-11-04 12:30:00,92.48,92.53,92.44,92.51,1988.0,64.5211,64.556,64.4932,64.542,1988.0
2016-11-04 13:00:00,92.52,92.58,92.43,92.48,5341.0,64.549,64.5909,64.4862,64.5211,5341.0
2016-11-04 13:30:00,92.55,92.55,92.41,92.44,851.0,64.5699,64.5699,64.4722,64.4932,851.0
2016-11-04 14:00:00,92.43,92.51,92.38,92.38,2731.0,64.4862,64.542,64.4513,64.4513,2731.0
2016-11-04 14:30:00,92.37,92.43,92.37,92.42,735.0,64.4443,64.4862,64.4443,64.4792,735.0
2016-11-04 15:00:00,92.41,92.52,92.36,92.52,4969.0,64.4722,64.549,64.4374,64.549,4969.0
2016-11-04 15:30:00,92.4,92.58,92.4,92.53,5635.0,64.4653,64.5909,64.4653,64.556,5635.0
2016-11-07 09:30:00,92.38,92.54,92.1,92.41,21533.0,64.4513,64.5629,64.256,64.4722,21533.0
2016-11-07 10:00:00,92.4,92.6,92.32,92.49,5552.0,64.4653,64.6048,64.4095,64.5281,5552.0
2016-11-07 10:30:00,92.41,92.56,92.35,92.53,18708.0,64.4722,64.5769,64.4304,64.556,18708.0
2016-11-07 11:00:00,92.54,92.58,92.35,92.38,8629.0,64.5629,64.5909,64.4304,64.4513,8629.0
2016-11-07 11:30:00,92.34,92.37,92.13,92.37,8989.0,64.4234,64.4443,64.2769,64.4443,8989.0
2016-11-07 12:00:00,92.3,92.37,92.21,92.3,1568.0,64.3955,64.4443,64.3327,64.3955,1568.0
2016-11-07 12:30:00,92.38,92.4,92.32,92.33,1833.0,64.4513,64.4653,64.4095,64.4164,1833.0
2016-11-07 13:00:00,92.36,92.37,92.34,92.35,822.0,64.4374,64.4443,64.4234,64.4304,822.0
2016-11-07 13:30:00,92.37,92.43,92.37,92.41,2710.0,64.4443,64.4862,64.4443,64.4722,2710.0
2016-11-07 14:00:00,92.44,92.45,92.4,92.45,2390.0,64.4932,64.5002,64.4653,64.5002,2390.0
2016-11-07 14:30:00,92.45,92.75,92.41,92.75,109036.0,64.5002,64.7095,64.4722,64.7095,109036.0
2016-11-07 15:00:00,92.7,92.77,92.53,92.56,173745.0,64.6746,64.7234,64.556,64.5769,173745.0
2016-11-07 15:30:00,92.73,92.73,92.54,92.63,6799.0,64.6955,64.6955,64.5629,64.6257,6799.0
2016-11-08 09:30:00,92.79,92.98,92.75,92.82,16522.0,64.7374,64.8699,64.7095,64.7583,16522.0
2016-11-08 10:00:00,92.87,92.93,92.81,92.82,2075.0,64.7932,64.835,64.7513,64.7583,2075.0
2016-11-08 10:30:00,92.95,92.95,92.67,92.7,5813.0,64.849,64.849,64.6536,64.6746,5813.0
2016-11-08 11:00:00,92.62,92.7,92.39,92.41,2114.0,64.6188,64.6746,64.4583,64.4722,2114.0
2016-11-08 11:30:00,92.5,92.5,92.4,92.43,1197.0,64.535,64.535,64.4653,64.4862,1197.0
2016-11-08 12:00:00,92.38,92.4,92.22,92.3,2055.0,64.4513,64.4653,64.3397,64.3955,2055.0
2016-11-08 12:30:00,92.4,92.4,92.28,92.32,790.0,64.4653,64.4653,64.3816,64.4095,790.0
2016-11-08 13:00:00,92.27,92.3,92.25,92.29,671.0,64.3746,64.3955,64.3606,64.3885,671.0
2016-11-08 13:30:00,92.25,92.27,92.22,92.22,1791.0,64.3606,64.3746,64.3397,64.3397,1791.0
2016-11-08 14:00:00,92.27,92.31,92.22,92.24,1607.0,64.3746,64.4025,64.3397,64.3536,1607.0
2016-11-08 14:30:00,92.34,92.35,92.28,92.3,2751.0,64.4234,64.4304,64.3816,64.3955,2751.0
2016-11-08 15:00:00,92.28,92.31,92.28,92.29,812.0,64.3816,64.4025,64.3816,64.3885,812.0
2016-11-08 15:30:00,92.24,92.28,92.08,92.16,45634.0,64.3536,64.3816,64.242,64.2978,45634.0
2016-11-09 09:30:00,91.21,91.32,90.73,90.75,42379.0,63.635,63.7118,63.3002,63.3141,42379.0
2016-11-09 10:00:00,90.84,90.88,90.75,90.75,10111.0,63.3769,63.4048,63.3141,63.3141,10111.0
2016-11-09 10:30:00,90.75,91.01,90.65,91.01,35085.0,63.3141,63.4955,63.2443,63.4955,35085.0
2016-11-09 11:00:00,91.0,91.01,90.77,90.8,47134.0,63.4885,63.4955,63.3281,63.349,47134.0
2016-11-09 11:30:00,90.78,90.78,90.66,90.7,23624.0,63.335,63.335,63.2513,63.2792,23624.0
2016-11-09 12:00:00,90.65,90.66,90.4,90.41,6174.0,63.2443,63.2513,63.0699,63.0769,6174.0
2016-11-09 12:30:00,90.37,90.55,90.37,90.48,6406.0,63.049,63.1746,63.049,63.1257,6406.0
2016-11-09 13:00:00,90.47,90.53,89.85,89.85,18480.0,63.1188,63.1606,62.6862,62.6862,18480.0
2016-11-09 13:30:00,89.94,90.09,89.94,89.97,9674.0,62.749,62.8536,62.749,62.7699,9674.0
2016-11-09 14:00:00,89.92,90.0,89.91,89.95,9242.0,62.735,62.7908,62.7281,62.756,9242.0
2016-11-09 14:30:00,89.96,89.96,89.68,89.79,15609.0,62.7629,62.7629,62.5676,62.6443,15609.0
2016-11-09 15:00:00,89.8,89.97,89.8,89.88,8658.0,62.6513,62.7699,62.6513,62.7071,8658.0
2016-11-09 15:30:00,89.86,89.97,89.7,89.7,12398.0,62.6932,62.7699,62.5815,62.5815,12398.0
2016-11-10 09:30:00,89.91,90.18,89.8,89.99,55242.0,62.7281,62.9164,62.6513,62.7839,55242.0
2016-11-10 10:00:00,89.99,90.31,89.81,90.23,30919.0,62.7839,63.0071,62.6583,62.9513,30919.0
2016-11-10 10:30:00,90.13,90.7,90.05,90.32,17840.0,62.8815,63.2792,62.8257,63.0141,17840.0
2016-11-10 11:00:00,90.33,90.35,90.01,90.07,26270.0,63.0211,63.035,62.7978,62.8397,26270.0
2016-11-10 11:30:00,90.06,90.2,90.0,90.08,21990.0,62.8327,62.9304,62.7908,62.8467,21990.0
2016-11-10 12:00:00,90.16,90.36,90.05,90.15,21349.0,62.9025,63.042,62.8257,62.8955,21349.0
2016-11-10 12:30:00,90.15,90.15,89.86,90.11,4467.0,62.8955,62.8955,62.6932,62.8676,4467.0
2016-11-10 13:00:00,90.1,90.16,90.01,90.12,30083.0,62.8606,62.9025,62.7978,62.8746,30083.0
2016-11-10 13:30:00,90.1,90.12,89.91,89.94,24482.0,62.8606,62.8746,62.7281,62.749,24482.0
2016-11-10 14:00:00,89.92,90.0,89.91,89.99,17902.0,62.735,62.7908,62.7281,62.7839,17902.0
2016-11-10 14:30:00,89.99,90.14,89.85,90.07,34000.0,62.7839,62.8885,62.6862,62.8397,34000.0
2016-11-10 15:00:00,90.07,90.07,89.81,89.82,29192.0,62.8397,62.8397,62.6583,62.6653,29192.0
2016-11-10 15:30:00,89.81,89.92,89.68,89.69,42456.0,62.6583,62.735,62.5676,62.5746,42456.0
2016-11-11 09:30:00,89.68,89.94,89.51,89.89,7022.0,62.5676,62.749,62.449,62.7141,7022.0
2016-11-11 10:00:00,89.8,89.84,89.53,89.77,10671.0,62.6513,62.6792,62.4629,62.6304,10671.0
2016-11-11 10:30:00,89.77,89.77,89.56,89.58,5552.0,62.6304,62.6304,62.4839,62.4978,5552.0
2016-11-11 11:00:00,89.63,89.68,89.46,89.61,29608.0,62.5327,62.5676,62.4141,62.5188,29608.0
2016-11-11 11:30:00,89.62,89.64,89.29,89.35,4937.0,62.5257,62.5397,62.2955,62.3374,4937.0
2016-11-11 12:00:00,89.35,89.38,89.33,89.36,2260.0,62.3374,62.3583,62.3234,62.3443,2260.0
2016-11-11 12:30:00,89.36,89.37,89.3,89.34,7290.0,62.3443,62.3513,62.3025,62.3304,7290.0
2016-11-11 13:00:00,89.3,89.34,89.11,89.2,10802.0,62.3025,62.3304,62.1699,62.2327,10802.0
2016-11-11 13:30:00,89.13,89.16,89.05,89.05,6380.0,62.1839,62.2048,62.1281,62.1281,6380.0
2016-11-11 14:00:00,89.11,89.12,89.01,89.11,5413.0,62.1699,62.1769,62.1002,62.1699,5413.0
2016-11-11 14:30:00,89.12,89.12,88.94,89.04,9399.0,62.1769,62.1769,62.0513,62.1211,9399.0
2016-11-11 15:00:00,89.0,89.0,88.88,88.92,9381.0,62.0932,62.0932,62.0095,62.0374,9381.0
2016-11-11 15:30:00,88.91,88.95,88.77,88.82,16729.0,62.0304,62.0583,61.9327,61.9676,16729.0
2016-11-14 09:30:00,88.4,88.5,88.21,88.37,47739.0,61.6746,61.7443,61.542,61.6536,47739.0
2016-11-14 10:00:00,88.38,88.38,88.18,88.33,59791.0,61.6606,61.6606,61.5211,61.6257,59791.0
2016-11-14 10:30:00,88.33,88.34,88.18,88.34,12546.0,61.6257,61.6327,61.5211,61.6327,12546.0
2016-11-14 11:00:00,88.29,88.4,88.17,88.35,10702.0,61.5978,61.6746,61.5141,61.6397,10702.0
2016-11-14 11:30:00,88.37,88.59,88.35,88.59,13677.0,61.6536,61.8071,61.6397,61.8071,13677.0
2016-11-14 12:00:00,88.48,88.71,88.32,88.71,12031.0,61.7304,61.8908,61.6188,61.8908,12031.0
2016-11-14 12:30:00,88.68,88.69,88.54,88.6,6294.0,61.8699,61.8769,61.7722,61.8141,6294.0
2016-11-14 13:00:00,88.59,88.64,88.53,88.63,44411.0,61.8071,61.842,61.7653,61.835,44411.0
2016-11-14 13:30:00,88.63,88.67,88.41,88.53,1334740.0,61.835,61.8629,61.6815,61.7653,1334740.0
2016-11-14 14:00:00,88.53,88.59,88.48,88.48,19055.0,61.7653,61.8071,61.7304,61.7304,19055.0
2016-11-14 14:30:00,88.51,88.56,88.4,88.46,18239.0,61.7513,61.7862,61.6746,61.7164,18239.0
2016-11-14 15:00:00,88.46,88.6,88.32,88.4,3543.0,61.7164,61.8141,61.6188,61.6746,3543.0
2016-11-14 15:30:00,88.37,88.42,88.2,88.2,22826.0,61.6536,61.6885,61.535,61.535,22826.0
2016-11-15 09:30:00,88.64,89.21,88.53,89.17,35293.0,61.842,62.2397,61.7653,62.2118,35293.0
2016-11-15 10:00:00,89.15,89.15,88.9,89.09,13391.0,62.1978,62.1978,62.0234,62.156,13391.0
2016-11-15 10:30:00,89.08,89.16,88.97,89.07,34149.0,62.149,62.2048,62.0722,62.142,34149.0
2016-11-15 11:00:00,89.07,89.15,88.88,88.89,43065.0,62.142,62.1978,62.0095,62.0164,43065.0
2016-11-15 11:30:00,88.95,89.13,88.94,89.07,10085.0,62.0583,62.1839,62.0513,62.142,10085.0
2016-11-15 12:00:00,89.04,89.14,89.01,89.09,6233.0,62.1211,62.1908,62.1002,62.156,6233.0
2016-11-15 12:30:00,89.09,89.1,88.89,89.0,8306.0,62.156,62.1629,62.0164,62.0932,8306.0
2016-11-15 13:00:00,88.97,89.0,88.8,88.97,18299.0,62.0722,62.0932,61.9536,62.0722,18299.0
2016-11-15 13:30:00,88.97,89.1,88.81,88.93,10218.0,62.0722,62.1629,61.9606,62.0443,10218.0
2016-11-15 14:00:00,88.93,88.97,88.64,88.79,19132.0,62.0443,62.0722,61.842,61.9467,19132.0
2016-11-15 14:30:00,88.82,89.11,88.81,88.95,34127.0,61.9676,62.1699,61.9606,62.0583,34127.0
2016-11-15 15:00:00,88.87,89.02,88.85,89.0,17681.0,62.0025,62.1071,61.9885,62.0932,17681.0
2016-11-15 15:30:00,89.0,89.03,88.82,88.97,42147.0,62.0932,62.1141,61.9676,62.0722,42147.0
2016-11-16 09:30:00,89.15,89.23,89.07,89.22,17127.0,62.1978,62.2536,62.142,62.2467,17127.0
2016-11-16 10:00:00,89.23,89.29,89.13,89.15,12039.0,62.2536,62.2955,62.1839,62.1978,12039.0
2016-11-16 10:30:00,89.16,89.16,88.91,88.97,21791.0,62.2048,62.2048,62.0304,62.0722,21791.0
2016-11-16 11:00:00,88.99,89.16,88.95,89.07,23619.0,62.0862,62.2048,62.0583,62.142,23619.0
2016-11-16 11:30:00,89.13,89.32,89.03,89.21,29236.0,62.1839,62.3164,62.1141,62.2397,29236.0
2016-11-16 12:00:00,89.14,89.15,89.07,89.1,7362.0,62.1908,62.1978,62.142,62.1629,7362.0
2016-11-16 12:30:00,89.14,89.15,88.96,88.98,4086.0,62.1908,62.1978,62.0653,62.0792,4086.0
2016-11-16 13:00:00,89.0,89.04,88.97,89.02,1957.0,62.0932,62.1211,62.0722,62.1071,1957.0
2016-11-16 13:30:00,88.95,89.02,88.95,89.0,6566.0,62.0583,62.1071,62.0583,62.0932,6566.0
2016-11-16 14:00:00,89.02,89.07,88.9,89.02,67413.0,62.1071,62.142,62.0234,62.1071,67413.0
2016-11-16 14:30:00,89.03,89.27,89.0,89.18,12570.0,62.1141,62.2815,62.0932,62.2188,12570.0
2016-11-16 15:00:00,89.25,89.28,89.17,89.17,3609.0,62.2676,62.2885,62.2118,62.2118,3609.0
2016-11-16 15:30:00,89.22,89.34,89.21,89.32,43666.0,62.2467,62.3304,62.2397,62.3164,43666.0
2016-11-17 09:30:00,89.1,89.15,88.8,88.82,10111.0,62.1629,62.1978,61.9536,61.9676,10111.0
2016-11-17 10:00:00,88.81,88.81,88.62,88.62,11778.0,61.9606,61.9606,61.8281,61.8281,11778.0
2016-11-17 10:30:00,88.63,88.71,88.55,88.64,17674.0,61.835,61.8908,61.7792,61.842,17674.0
2016-11-17 11:00:00,88.76,88.79,88.63,88.7,7301.0,61.9257,61.9467,61.835,61.8839,7301.0
2016-11-17 11:30:00,88.71,88.73,88.55,88.69,6883.0,61.8908,61.9048,61.7792,61.8769,6883.0
2016-11-17 12:00:00,88.59,88.7,88.59,88.68,3311.0,61.8071,61.8839,61.8071,61.8699,3311.0
2016-11-17 12:30:00,88.64,88.68,88.57,88.59,27933.0,61.842,61.8699,61.7932,61.8071,27933.0
2016-11-17 13:00:00,88.61,88.71,88.56,88.63,16992.0,61.8211,61.8908,61.7862,61.835,16992.0
2016-11-17 13:30:00,88.57,88.71,88.57,88.69,17096.0,61.7932,61.8908,61.7932,61.8769,17096.0
2016-11-17 14:00:00,88.69,88.7,88.6,88.65,9975.0,61.8769,61.8839,61.8141,61.849,9975.0
2016-11-17 14:30:00,88.71,88.75,88.6,88.66,2431.0,61.8908,61.9188,61.8141,61.856,2431.0
2016-11-17 15:00:00,88.65,88.65,88.41,88.41,12568.0,61.849,61.849,61.6815,61.6815,12568.0
2016-11-17 15:30:00,88.4,88.54,88.3,88.33,14344.0,61.6746,61.7722,61.6048,61.6257,14344.0
2016-11-18 09:30:00,88.34,88.65,88.34,88.59,7014.0,61.6327,61.849,61.6327,61.8071,7014.0
2016-11-18 10:00:00,88.56,88.56,88.3,88.38,2890.0,61.7862,61.7862,61.6048,61.6606,2890.0
2016-11-18 10:30:00,88.35,88.36,88.16,88.19,2795.0,61.6397,61.6467,61.5071,61.5281,2795.0
2016-11-18 11:00:00,88.12,88.15,87.75,87.99,23825.0,61.4792,61.5001,61.2211,61.3885,23825.0
2016-11-18 11:30:00,87.95,88.19,87.9,88.12,8269.0,61.3606,61.5281,61.3257,61.4792,8269.0
2016-11-18 12:00:00,88.12,88.15,88.09,88.1,1953.0,61.4792,61.5001,61.4583,61.4653,1953.0
2016-11-18 12:30:00,88.05,88.06,87.81,87.82,12191.0,61.4304,61.4374,61.2629,61.2699,12191.0
2016-11-18 13:00:00,87.85,87.91,87.81,87.91,27675.0,61.2908,61.3327,61.2629,61.3327,27675.0
2016-11-18 13:30:00,87.98,87.99,87.92,87.97,4896.0,61.3815,61.3885,61.3397,61.3746,4896.0
2016-11-18 14:00:00,87.92,87.98,87.9,87.91,6048.0,61.3397,61.3815,61.3257,61.3327,6048.0
2016-11-18 14:30:00,87.98,87.98,87.95,87.96,1731.0,61.3815,61.3815,61.3606,61.3676,1731.0
2016-11-18 15:00:00,87.98,88.12,87.95,87.96,3715.0,61.3815,61.4792,61.3606,61.3676,3715.0
2016-11-18 15:30:00,87.99,88.0,87.92,87.92,5360.0,61.3885,61.3955,61.3397,61.3397,5360.0
2016-11-21 09:30:00,88.08,88.23,88.08,88.11,21649.0,61.4513,61.556,61.4513,61.4722,21649.0
2016-11-21 10:00:00,88.13,88.24,88.01,88.22,44499.0,61.4862,61.5629,61.4025,61.549,44499.0
2016-11-21 10:30:00,88.2,88.24,88.11,88.11,3362.0,61.535,61.5629,61.4722,61.4722,3362.0
2016-11-21 11:00:00,88.11,88.11,88.0,88.04,1647.0,61.4722,61.4722,61.3955,61.4234,1647.0
2016-11-21 11:30:00,88.04,88.09,88.01,88.09,9865.0,61.4234,61.4583,61.4025,61.4583,9865.0
2016-11-21 12:00:00,88.16,88.28,88.06,88.22,8376.0,61.5071,61.5908,61.4374,61.549,8376.0
2016-11-21 12:30:00,88.21,88.22,88.14,88.22,9549.0,61.542,61.549,61.4932,61.549,9549.0
2016-11-21 13:00:00,88.23,88.23,88.08,88.09,3343.0,61.556,61.556,61.4513,61.4583,3343.0
2016-11-21 13:30:00,88.11,88.14,88.06,88.06,3413.0,61.4722,61.4932,61.4374,61.4374,3413.0
2016-11-21 14:00:00,88.08,88.22,88.07,88.09,4764.0,61.4513,61.549,61.4443,61.4583,4764.0
2016-11-21 14:30:00,88.11,88.14,88.1,88.11,5756.0,61.4722,61.4932,61.4653,61.4722,5756.0
2016-11-21 15:00:00,88.09,88.19,88.07,88.18,3567.0,61.4583,61.5281,61.4443,61.5211,3567.0
2016-11-21 15:30:00,88.12,88.18,88.08,88.08,5899.0,61.4792,61.5211,61.4513,61.4513,5899.0
2016-11-22 09:30:00,88.39,88.41,88.22,88.29,11531.0,61.6676,61.6815,61.549,61.5978,11531.0
2016-11-22 10:00:00,88.33,88.33,88.18,88.27,103062.0,61.6257,61.6257,61.5211,61.5839,103062.0
2016-11-22 10:30:00,88.23,88.24,88.12,88.13,6225.0,61.556,61.5629,61.4792,61.4862,6225.0
2016-11-22 11:00:00,88.1,88.24,88.09,88.09,3458.0,61.4653,61.5629,61.4583,61.4583,3458.0
2016-11-22 11:30:00,88.1,88.34,88.09,88.34,3491.0,61.4653,61.6327,61.4583,61.6327,3491.0
2016-11-22 12:00:00,88.35,88.41,88.32,88.34,18303.0,61.6397,61.6815,61.6188,61.6327,18303.0
2016-11-22 12:30:00,88.37,88.37,88.24,88.28,4644.0,61.6536,61.6536,61.5629,61.5908,4644.0
2016-11-22 13:00:00,88.27,88.31,88.16,88.17,6750.0,61.5839,61.6118,61.5071,61.5141,6750.0
2016-11-22 13:30:00,88.18,88.2,88.16,88.19,5888.0,61.5211,61.535,61.5071,61.5281,5888.0
2016-11-22 14:00:00,88.21,88.29,88.15,88.18,4182.0,61.542,61.5978,61.5001,61.5211,4182.0
2016-11-22 14:30:00,88.23,88.27,88.15,88.16,1584.0,61.556,61.5839,61.5001,61.5071,1584.0
2016-11-22 15:00:00,88.16,88.23,88.06,88.15,7577.0,61.5071,61.556,61.4374,61.5001,7577.0
2016-11-22 15:30:00,88.19,88.3,88.19,88.24,16043.0,61.5281,61.6048,61.5281,61.5629,16043.0
2016-11-23 09:30:00,87.82,88.08,87.48,87.53,35319.0,61.2699,61.4513,61.0327,61.0676,35319.0
2016-11-23 10:00:00,87.67,87.67,87.55,87.58,4605.0,61.1653,61.1653,61.0815,61.1025,4605.0
2016-11-23 10:30:00,87.52,87.56,87.43,87.45,14201.0,61.0606,61.0885,60.9978,61.0118,14201.0
2016-11-23 11:00:00,87.44,87.44,87.29,87.3,8445.0,61.0048,61.0048,60.9001,60.9071,8445.0
2016-11-23 11:30:00,87.28,87.69,87.27,87.68,6176.0,60.8932,61.1792,60.8862,61.1722,6176.0
2016-11-23 12:00:00,87.68,87.79,87.55,87.57,8297.0,61.1722,61.249,61.0815,61.0955,8297.0
2016-11-23 12:30:00,87.55,88.0,87.55,88.0,3709.0,61.0815,61.3955,61.0815,61.3955,3709.0
2016-11-23 13:00:00,87.71,88.12,87.71,87.98,3413.0,61.1932,61.4792,61.1932,61.3815,3413.0
2016-11-23 13:30:00,88.08,88.08,87.96,87.99,470.0,61.4513,61.4513,61.3676,61.3885,470.0
2016-11-23 14:00:00,87.94,88.14,87.81,88.13,10126.0,61.3536,61.4932,61.2629,61.4862,10126.0
2016-11-23 14:30:00,88.15,88.25,87.99,88.13,85314.0,61.5001,61.5699,61.3885,61.4862,85314.0
2016-11-23 15:00:00,88.11,88.25,88.07,88.15,24802.0,61.4722,61.5699,61.4443,61.5001,24802.0
2016-11-23 15:30:00,88.13,88.2,88.04,88.19,5331.0,61.4862,61.535,61.4234,61.5281,5331.0
2016-11-25 09:30:00,88.36,88.38,88.25,88.34,4451.0,61.6467,61.6606,61.5699,61.6327,4451.0
2016-11-25 10:00:00,88.38,88.38,88.22,88.26,5397.0,61.6606,61.6606,61.549,61.5769,5397.0
2016-11-25 10:30:00,88.27,88.35,88.26,88.26,860.0,61.5839,61.6397,61.5769,61.5769,860.0
2016-11-25 11:00:00,88.31,88.32,88.17,88.17,2006.0,61.6118,61.6188,61.5141,61.5141,2006.0
2016-11-25 11:30:00,88.23,88.25,88.16,88.24,2112.0,61.556,61.5699,61.5071,61.5629,2112.0
2016-11-25 12:00:00,88.01,88.23,88.01,88.23,2535.0,61.4025,61.556,61.4025,61.556,2535.0
2016-11-25 12:30:00,88.21,88.31,88.12,88.13,3913.0,61.542,61.6118,61.4792,61.4862,3913.0
2016-11-28 09:30:00,88.49,88.5,88.36,88.42,5845.0,61.7374,61.7443,61.6467,61.6885,5845.0
2016-11-28 10:00:00,88.45,88.5,88.4,88.45,3519.0,61.7095,61.7443,61.6746,61.7095,3519.0
2016-11-28 10:30:00,88.46,88.52,88.44,88.52,11319.0,61.7164,61.7583,61.7025,61.7583,11319.0
2016-11-28 11:00:00,88.56,88.56,88.48,88.5,3194.0,61.7862,61.7862,61.7304,61.7443,3194.0
2016-11-28 11:30:00,88.5,88.54,88.42,88.53,4176.0,61.7443,61.7722,61.6885,61.7653,4176.0
2016-11-28 12:00:00,88.47,88.47,88.31,88.36,1649.0,61.7234,61.7234,61.6118,61.6467,1649.0
2016-11-28 12:30:00,88.37,88.44,88.31,88.31,1918.0,61.6536,61.7025,61.6118,61.6118,1918.0
2016-11-28 13:00:00,88.33,88.33,88.17,88.32,9252.0,61.6257,61.6257,61.5141,61.6188,9252.0
2016-11-28 13:30:00,88.3,88.34,88.25,88.31,5490.0,61.6048,61.6327,61.5699,61.6118,5490.0
2016-11-28 14:00:00,88.33,88.45,88.33,88.45,1060.0,61.6257,61.7095,61.6257,61.7095,1060.0
2016-11-28 14:30:00,88.44,88.57,88.44,88.48,5827.0,61.7025,61.7932,61.7025,61.7304,5827.0
2016-11-28 15:00:00,88.53,88.53,88.41,88.45,2706.0,61.7653,61.7653,61.6815,61.7095,2706.0
2016-11-28 15:30:00,88.47,88.63,88.44,88.59,18620.0,61.7234,61.835,61.7025,61.8071,18620.0
2016-11-29 09:30:00,88.54,88.65,88.37,88.54,7168.0,61.7722,61.849,61.6536,61.7722,7168.0
2016-11-29 10:00:00,88.56,88.64,88.4,88.43,2430.0,61.7862,61.842,61.6746,61.6955,2430.0
2016-11-29 10:30:00,88.59,88.59,88.44,88.53,2864.0,61.8071,61.8071,61.7025,61.7653,2864.0
2016-11-29 11:00:00,88.45,88.56,88.44,88.54,1788.0,61.7095,61.7862,61.7025,61.7722,1788.0
2016-11-29 11:30:00,88.53,88.6,88.45,88.55,11629.0,61.7653,61.8141,61.7095,61.7792,11629.0
2016-11-29 12:00:00,88.56,88.68,88.56,88.61,6267.0,61.7862,61.8699,61.7862,61.8211,6267.0
2016-11-29 12:30:00,88.69,88.7,88.61,88.66,3515.0,61.8769,61.8839,61.8211,61.856,3515.0
2016-11-29 13:00:00,88.67,88.69,88.61,88.65,1764.0,61.8629,61.8769,61.8211,61.849,1764.0
2016-11-29 13:30:00,88.67,88.68,88.61,88.67,1437.0,61.8629,61.8699,61.8211,61.8629,1437.0
2016-11-29 14:00:00,88.65,88.74,88.61,88.66,2404.0,61.849,61.9118,61.8211,61.856,2404.0
2016-11-29 14:30:00,88.7,88.71,88.61,88.71,2700.0,61.8839,61.8908,61.8211,61.8908,2700.0
2016-11-29 15:00:00,88.75,88.86,88.67,88.86,3336.0,61.9188,61.9955,61.8629,61.9955,3336.0
2016-11-29 15:30:00,88.84,88.89,88.84,88.89,2244.0,61.9815,62.0164,61.9815,62.0164,2244.0
2016-11-30 09:30:00,87.92,88.08,87.83,87.88,35557.0,61.3397,61.4513,61.2769,61.3118,35557.0
2016-11-30 10:00:00,87.88,87.9,87.81,87.9,4453.0,61.3118,61.3257,61.2629,61.3257,4453.0
2016-11-30 10:30:00,87.87,87.98,87.86,87.91,5821.0,61.3048,61.3815,61.2978,61.3327,5821.0
2016-11-30 11:00:00,87.96,87.96,87.65,87.7,15722.0,61.3676,61.3676,61.1513,61.1862,15722.0
2016-11-30 11:30:00,87.61,87.81,87.6,87.66,7068.0,61.1234,61.2629,61.1164,61.1583,7068.0
2016-11-30 12:00:00,87.71,87.79,87.64,87.72,5890.0,61.1932,61.249,61.1443,61.2001,5890.0
2016-11-30 12:30:00,87.76,87.97,87.75,87.86,7303.0,61.2281,61.3746,61.2211,61.2978,7303.0
2016-11-30 13:00:00,87.86,87.99,87.85,87.95,8874.0,61.2978,61.3885,61.2908,61.3606,8874.0
2016-11-30 13:30:00,88.04,88.09,87.96,88.09,1385.0,61.4234,61.4583,61.3676,61.4583,1385.0
2016-11-30 14:00:00,88.06,88.24,88.0,88.15,4303.0,61.4374,61.5629,61.3955,61.5001,4303.0
2016-11-30 14:30:00,88.08,88.2,88.08,88.18,1665.0,61.4513,61.535,61.4513,61.5211,1665.0
2016-11-30 15:00:00,88.21,88.29,88.16,88.24,1451.0,61.542,61.5978,61.5071,61.5629,1451.0
2016-11-30 15:30:00,88.26,88.26,88.12,88.2,15547.0,61.5769,61.5769,61.4792,61.535,15547.0
2016-12-01 09:30:00,87.0,87.43,86.95,86.96,25124.0,60.9251,61.2262,60.8901,60.8971,25124.0
2016-12-01 10:00:00,86.97,87.15,86.9,86.9,13777.0,60.9041,61.0301,60.8551,60.8551,13777.0
2016-12-01 10:30:00,86.93,87.24,86.9,87.13,12550.0,60.8761,61.0932,60.8551,61.0161,12550.0
2016-12-01 11:00:00,87.16,87.3,86.88,86.88,10250.0,61.0371,61.1352,60.841,60.841,10250.0
2016-12-01 11:30:00,86.95,86.98,86.84,86.89,4964.0,60.8901,60.9111,60.813,60.848,4964.0
2016-12-01 12:00:00,86.88,86.9,86.72,86.72,2539.0,60.841,60.8551,60.729,60.729,2539.0
2016-12-01 12:30:00,86.72,86.97,86.59,86.97,11230.0,60.729,60.9041,60.638,60.9041,11230.0
2016-12-01 13:00:00,86.99,87.06,86.8,87.0,34711.0,60.9181,60.9671,60.785,60.9251,34711.0
2016-12-01 13:30:00,86.94,87.13,86.91,86.99,20478.0,60.8831,61.0161,60.8621,60.9181,20478.0
2016-12-01 14:00:00,86.98,87.24,86.97,87.23,6859.0,60.9111,61.0932,60.9041,61.0861,6859.0
2016-12-01 14:30:00,87.23,87.29,87.07,87.14,5626.0,61.0861,61.1282,60.9741,61.0231,5626.0
2016-12-01 15:00:00,87.14,87.26,87.1,87.13,54212.0,61.0231,61.1072,60.9951,61.0161,54212.0
2016-12-01 15:30:00,87.13,87.2,87.03,87.15,141117.0,61.0161,61.0651,60.9461,61.0301,141117.0
2016-12-02 09:30:00,87.5,87.59,87.43,87.53,25041.0,61.2752,61.3383,61.2262,61.2962,25041.0
2016-12-02 10:00:00,87.65,87.95,87.65,87.84,1443.0,61.3803,61.5904,61.3803,61.5133,1443.0
2016-12-02 10:30:00,87.84,87.88,87.7,87.7,2664.0,61.5133,61.5413,61.4153,61.4153,2664.0
2016-12-02 11:00:00,87.77,87.94,87.76,87.79,4396.0,61.4643,61.5834,61.4573,61.4783,4396.0
2016-12-02 11:30:00,87.81,87.84,87.75,87.84,2377.0,61.4923,61.5133,61.4503,61.5133,2377.0
2016-12-02 12:00:00,87.82,87.92,87.81,87.92,1693.0,61.4993,61.5693,61.4923,61.5693,1693.0
2016-12-02 12:30:00,87.87,87.91,87.84,87.91,1312.0,61.5343,61.5623,61.5133,61.5623,1312.0
2016-12-02 13:00:00,87.91,87.99,87.89,87.89,23943.0,61.5623,61.6184,61.5483,61.5483,23943.0
2016-12-02 13:30:00,87.99,87.99,87.85,87.89,2276.0,61.6184,61.6184,61.5203,61.5483,2276.0
2016-12-02 14:00:00,87.87,87.92,87.82,87.86,6274.0,61.5343,61.5693,61.4993,61.5273,6274.0
2016-12-02 14:30:00,87.85,87.89,87.74,87.79,1827.0,61.5203,61.5483,61.4433,61.4783,1827.0
2016-12-02 15:00:00,87.79,87.82,87.7,87.7,12120.0,61.4783,61.4993,61.4153,61.4153,12120.0
2016-12-02 15:30:00,87.7,87.72,87.53,87.61,32016.0,61.4153,61.4293,61.2962,61.3523,32016.0
2016-12-05 09:30:00,87.57,87.61,87.31,87.43,122306.0,61.3242,61.3523,61.1422,61.2262,122306.0
2016-12-05 10:00:00,87.46,87.51,87.28,87.51,107788.0,61.2472,61.2822,61.1212,61.2822,107788.0
2016-12-05 10:30:00,87.41,87.82,87.38,87.77,37399.0,61.2122,61.4993,61.1912,61.4643,37399.0
2016-12-05 11:00:00,87.81,87.99,87.81,87.95,6223.0,61.4923,61.6184,61.4923,61.5904,6223.0
2016-12-05 11:30:00,87.98,87.98,87.87,87.96,17477.0,61.6114,61.6114,61.5343,61.5974,17477.0
2016-12-05 12:00:00,87.86,87.99,87.84,87.99,7822.0,61.5273,61.6184,61.5133,61.6184,7822.0
2016-12-05 12:30:00,88.0,88.32,87.98,88.31,6443.0,61.6254,61.8495,61.6114,61.8425,6443.0
2016-12-05 13:00:00,88.31,88.43,88.23,88.24,1894.0,61.8425,61.9265,61.7864,61.7934,1894.0
2016-12-05 13:30:00,88.18,88.24,88.08,88.19,7369.0,61.7514,61.7934,61.6814,61.7584,7369.0
2016-12-05 14:00:00,88.17,88.31,88.05,88.12,2226.0,61.7444,61.8425,61.6604,61.7094,2226.0
2016-12-05 14:30:00,88.12,88.13,88.07,88.13,2955.0,61.7094,61.7164,61.6744,61.7164,2955.0
2016-12-05 15:00:00,88.06,88.13,88.05,88.09,3762.0,61.6674,61.7164,61.6604,61.6884,3762.0
2016-12-05 15:30:00,88.09,88.09,87.86,87.97,11089.0,61.6884,61.6884,61.5273,61.6044,11089.0
2016-12-06 09:30:00,88.07,88.25,88.01,88.17,2646.0,61.6744,61.8004,61.6324,61.7444,2646.0
2016-12-06 10:00:00,88.12,88.22,88.01,88.22,5506.0,61.7094,61.7794,61.6324,61.7794,5506.0
2016-12-06 10:30:00,88.22,88.22,88.07,88.13,1412.0,61.7794,61.7794,61.6744,61.7164,1412.0
2016-12-06 11:00:00,88.15,88.16,88.09,88.15,1398.0,61.7304,61.7374,61.6884,61.7304,1398.0
2016-12-06 11:30:00,88.07,88.14,88.0,88.0,3816.0,61.6744,61.7234,61.6254,61.6254,3816.0
2016-12-06 12:00:00,88.04,88.04,87.91,87.92,26409.0,61.6534,61.6534,61.5623,61.5693,26409.0
2016-12-06 12:30:00,87.85,87.93,87.85,87.93,530.0,61.5203,61.5763,61.5203,61.5763,530.0
2016-12-06 13:00:00,87.89,87.98,87.85,87.98,7840.0,61.5483,61.6114,61.5203,61.6114,7840.0
2016-12-06 13:30:00,87.97,88.07,87.95,88.01,1997.0,61.6044,61.6744,61.5904,61.6324,1997.0
2016-12-06 14:00:00,87.95,88.06,87.91,87.99,1450.0,61.5904,61.6674,61.5623,61.6184,1450.0
2016-12-06 14:30:00,87.95,88.09,87.91,87.95,152687.0,61.5904,61.6884,61.5623,61.5904,152687.0
2016-12-06 15:00:00,87.93,87.98,87.92,87.95,909.0,61.5763,61.6114,61.5693,61.5904,909.0
2016-12-06 15:30:00,87.96,88.0,87.93,87.94,16644.0,61.5974,61.6254,61.5763,61.5834,16644.0
2016-12-07 09:30:00,88.23,88.37,88.12,88.2,52493.0,61.7864,61.8845,61.7094,61.7654,52493.0
2016-12-07 10:00:00,88.15,88.48,88.15,88.33,90284.0,61.7304,61.9615,61.7304,61.8565,90284.0
2016-12-07 10:30:00,88.38,88.38,88.22,88.26,57483.0,61.8915,61.8915,61.7794,61.8074,57483.0
2016-12-07 11:00:00,88.24,88.35,88.14,88.17,29981.0,61.7934,61.8705,61.7234,61.7444,29981.0
2016-12-07 11:30:00,88.25,88.36,88.21,88.34,19625.0,61.8004,61.8775,61.7724,61.8635,19625.0
2016-12-07 12:00:00,88.35,88.64,88.33,88.41,47016.0,61.8705,62.0736,61.8565,61.9125,47016.0
2016-12-07 12:30:00,88.43,88.45,88.31,88.41,4348.0,61.9265,61.9405,61.8425,61.9125,4348.0
2016-12-07 13:00:00,88.42,88.52,88.42,88.51,3991.0,61.9195,61.9895,61.9195,61.9825,3991.0
2016-12-07 13:30:00,88.54,88.54,88.45,88.5,1408.0,62.0035,62.0035,61.9405,61.9755,1408.0
2016-12-07 14:00:00,88.5,88.56,88.49,88.54,3165.0,61.9755,62.0175,61.9685,62.0035,3165.0
2016-12-07 14:30:00,88.52,88.57,88.51,88.53,14019.0,61.9895,62.0245,61.9825,61.9965,14019.0
2016-12-07 15:00:00,88.52,88.71,88.52,88.59,133810.0,61.9895,62.1226,61.9895,62.0385,133810.0
2016-12-07 15:30:00,88.61,88.82,88.6,88.64,51609.0,62.0525,62.1996,62.0455,62.0736,51609.0
2016-12-08 09:30:00,88.25,88.25,87.9,87.98,19722.0,61.8004,61.8004,61.5553,61.6114,19722.0
2016-12-08 10:00:00,88.0,88.09,87.95,87.96,6955.0,61.6254,61.6884,61.5904,61.5974,6955.0
2016-12-08 10:30:00,88.03,88.1,87.98,87.98,2480.0,61.6464,61.6954,61.6114,61.6114,2480.0
2016-12-08 11:00:00,87.97,88.19,87.9,88.19,7357.0,61.6044,61.7584,61.5553,61.7584,7357.0
2016-12-08 11:30:00,88.01,88.15,87.87,87.93,3760.0,61.6324,61.7304,61.5343,61.5763,3760.0
2016-12-08 12:00:00,87.98,88.05,87.93,87.99,8208.0,61.6114,61.6604,61.5763,61.6184,8208.0
2016-12-08 12:30:00,88.02,88.05,87.95,87.95,9245.0,61.6394,61.6604,61.5904,61.5904,9245.0
2016-12-08 13:00:00,87.91,88.04,87.91,87.97,3089.0,61.5623,61.6534,61.5623,61.6044,3089.0
2016-12-08 13:30:00,88.03,88.04,87.93,88.03,8809.0,61.6464,61.6534,61.5763,61.6464,8809.0
2016-12-08 14:00:00,88.03,88.14,87.98,88.06,5111.0,61.6464,61.7234,61.6114,61.6674,5111.0
2016-12-08 14:30:00,88.09,88.14,88.03,88.07,12979.0,61.6884,61.7234,61.6464,61.6744,12979.0
2016-12-08 15:00:00,88.08,88.13,87.96,87.97,14611.0,61.6814,61.7164,61.5974,61.6044,14611.0
2016-12-08 15:30:00,87.96,87.98,87.95,87.96,38367.0,61.5974,61.6114,61.5904,61.5974,38367.0
2016-12-09 09:30:00,87.8,87.97,87.8,87.86,7581.0,61.4853,61.6044,61.4853,61.5273,7581.0
2016-12-09 10:00:00,87.84,87.94,87.7,87.74,5035.0,61.5133,61.5834,61.4153,61.4433,5035.0
2016-12-09 10:30:00,87.74,87.74,87.66,87.74,4217.0,61.4433,61.4433,61.3873,61.4433,4217.0
2016-12-09 11:00:00,87.74,87.83,87.69,87.69,1902.0,61.4433,61.5063,61.4083,61.4083,1902.0
2016-12-09 11:30:00,87.62,87.65,87.36,87.39,23759.0,61.3593,61.3803,61.1772,61.1982,23759.0
2016-12-09 12:00:00,87.33,87.44,87.25,87.32,13496.0,61.1562,61.2332,61.1002,61.1492,13496.0
2016-12-09 12:30:00,87.3,87.36,87.27,87.28,24083.0,61.1352,61.1772,61.1142,61.1212,24083.0
2016-12-09 13:00:00,87.29,87.33,87.25,87.29,53047.0,61.1282,61.1562,61.1002,61.1282,53047.0
2016-12-09 13:30:00,87.35,87.47,87.28,87.37,10309.0,61.1702,61.2542,61.1212,61.1842,10309.0
2016-12-09 14:00:00,87.34,87.41,87.31,87.38,8042.0,61.1632,61.2122,61.1422,61.1912,8042.0
2016-12-09 14:30:00,87.4,87.42,87.32,87.42,6277.0,61.2052,61.2192,61.1492,61.2192,6277.0
2016-12-09 15:00:00,87.4,87.41,87.32,87.35,5231.0,61.2052,61.2122,61.1492,61.1702,5231.0
2016-12-09 15:30:00,87.38,87.41,87.32,87.35,4389.0,61.1912,61.2122,61.1492,61.1702,4389.0
2016-12-12 09:30:00,87.23,87.25,87.0,87.07,20971.0,61.0861,61.1002,60.9251,60.9741,20971.0
2016-12-12 10:00:00,87.1,87.21,87.07,87.2,2929.0,60.9951,61.0721,60.9741,61.0651,2929.0
2016-12-12 10:30:00,87.19,87.22,87.17,87.18,2015.0,61.0581,61.0791,61.0441,61.0511,2015.0
2016-12-12 11:00:00,87.17,87.24,87.16,87.19,6124.0,61.0441,61.0932,61.0371,61.0581,6124.0
2016-12-12 11:30:00,87.24,87.7,87.13,87.68,281745.0,61.0932,61.4153,61.0161,61.4013,281745.0
2016-12-12 12:00:00,87.69,87.82,87.62,87.78,220667.0,61.4083,61.4993,61.3593,61.4713,220667.0
2016-12-12 12:30:00,87.77,87.8,87.65,87.69,16932.0,61.4643,61.4853,61.3803,61.4083,16932.0
2016-12-12 13:00:00,87.67,87.73,87.57,87.72,50927.0,61.3943,61.4363,61.3242,61.4293,50927.0
2016-12-12 13:30:00,87.7,87.73,87.5,87.67,87747.0,61.4153,61.4363,61.2752,61.3943,87747.0
2016-12-12 14:00:00,87.66,87.69,87.47,87.61,120795.0,61.3873,61.4083,61.2542,61.3523,120795.0
2016-12-12 14:30:00,87.65,87.69,87.58,87.66,138320.0,61.3803,61.4083,61.3312,61.3873,138320.0
2016-12-12 15:00:00,87.66,87.76,87.65,87.7,66208.0,61.3873,61.4573,61.3803,61.4153,66208.0
2016-12-12 15:30:00,87.72,87.73,87.63,87.63,216549.0,61.4293,61.4363,61.3663,61.3663,216549.0
2016-12-13 09:30:00,88.1,88.23,88.04,88.1,49777.0,61.6954,61.7864,61.6534,61.6954,49777.0
2016-12-13 10:00:00,88.1,88.1,87.84,87.9,55206.0,61.6954,61.6954,61.5133,61.5553,55206.0
2016-12-13 10:30:00,87.91,88.01,87.83,87.83,50595.0,61.5623,61.6324,61.5063,61.5063,50595.0
2016-12-13 11:00:00,87.83,87.9,87.82,87.86,24538.0,61.5063,61.5553,61.4993,61.5273,24538.0
2016-12-13 11:30:00,87.9,87.94,87.71,87.73,41088.0,61.5553,61.5834,61.4223,61.4363,41088.0
2016-12-13 12:00:00,87.74,87.86,87.65,87.75,45705.0,61.4433,61.5273,61.3803,61.4503,45705.0
2016-12-13 12:30:00,87.73,87.89,87.71,87.85,43582.0,61.4363,61.5483,61.4223,61.5203,43582.0
2016-12-13 13:00:00,87.91,88.16,87.84,87.98,54708.0,61.5623,61.7374,61.5133,61.6114,54708.0
2016-12-13 13:30:00,87.99,88.01,87.93,87.96,13430.0,61.6184,61.6324,61.5763,61.5974,13430.0
2016-12-13 14:00:00,87.96,88.07,87.89,88.02,54322.0,61.5974,61.6744,61.5483,61.6394,54322.0
2016-12-13 14:30:00,87.98,88.11,87.81,87.92,34671.0,61.6114,61.7024,61.4923,61.5693,34671.0
2016-12-13 15:00:00,88.06,88.12,87.96,88.06,41446.0,61.6674,61.7094,61.5974,61.6674,41446.0
2016-12-13 15:30:00,88.06,88.2,88.03,88.12,108442.0,61.6674,61.7654,61.6464,61.7094,108442.0
2016-12-14 09:30:00,88.3,88.5,88.3,88.45,10318.0,61.8355,61.9755,61.8355,61.9405,10318.0
2016-12-14 10:00:00,88.4,88.57,88.4,88.47,13965.0,61.9055,62.0245,61.9055,61.9545,13965.0
2016-12-14 10:30:00,88.55,88.55,88.42,88.48,4253.0,62.0105,62.0105,61.9195,61.9615,4253.0
2016-12-14 11:00:00,88.51,88.55,88.49,88.55,5072.0,61.9825,62.0105,61.9685,62.0105,5072.0
2016-12-14 11:30:00,88.55,88.59,88.44,88.53,17849.0,62.0105,62.0385,61.9335,61.9965,17849.0
2016-12-14 12:00:00,88.49,88.54,88.44,88.53,4362.0,61.9685,62.0035,61.9335,61.9965,4362.0
2016-12-14 12:30:00,88.47,88.6,88.44,88.46,20136.0,61.9545,62.0455,61.9335,61.9475,20136.0
2016-12-14 13:00:00,88.55,88.58,88.43,88.55,19024.0,62.0105,62.0315,61.9265,62.0105,19024.0
2016-12-14 13:30:00,88.48,88.57,88.42,88.56,14378.0,61.9615,62.0245,61.9195,62.0175,14378.0
2016-12-14 14:00:00,88.52,88.57,88.0,88.06,6339.0,61.9895,62.0245,61.6254,61.6674,6339.0
2016-12-14 14:30:00,88.09,88.25,87.94,87.94,9807.0,61.6884,61.8004,61.5834,61.5834,9807.0
2016-12-14 15:00:00,87.98,88.11,87.89,88.04,7941.0,61.6114,61.7024,61.5483,61.6534,7941.0
2016-12-14 15:30:00,88.0,88.05,87.42,87.44,21084.0,61.6254,61.6604,61.2192,61.2332,21084.0
2016-12-15 09:30:00,87.76,87.86,87.6,87.86,9764.0,61.4573,61.5273,61.3453,61.5273,9764.0
2016-12-15 10:00:00,87.8,87.86,87.66,87.78,29524.0,61.4853,61.5273,61.3873,61.4713,29524.0
2016-12-15 10:30:00,87.82,87.9,87.53,87.55,43740.0,61.4993,61.5553,61.2962,61.3102,43740.0
2016-12-15 11:00:00,87.56,87.63,87.49,87.62,21519.0,61.3172,61.3663,61.2682,61.3593,21519.0
2016-12-15 11:30:00,87.67,87.81,87.64,87.73,2964.0,61.3943,61.4923,61.3733,61.4363,2964.0
2016-12-15 12:00:00,87.73,87.82,87.73,87.82,1600.0,61.4363,61.4993,61.4363,61.4993,1600.0
2016-12-15 12:30:00,87.88,88.1,87.88,88.07,3934.0,61.5413,61.6954,61.5413,61.6744,3934.0
2016-12-15 13:00:00,88.04,88.1,87.83,87.93,4078.0,61.6534,61.6954,61.5063,61.5763,4078.0
2016-12-15 13:30:00,87.88,88.18,87.82,88.18,7009.0,61.5413,61.7514,61.4993,61.7514,7009.0
2016-12-15 14:00:00,88.03,88.1,87.9,87.96,6637.0,61.6464,61.6954,61.5553,61.5974,6637.0
2016-12-15 14:30:00,88.01,88.14,87.95,87.99,12881.0,61.6324,61.7234,61.5904,61.6184,12881.0
2016-12-15 15:00:00,87.98,88.05,87.8,87.86,13104.0,61.6114,61.6604,61.4853,61.5273,13104.0
2016-12-15 15:30:00,87.83,87.87,87.66,87.73,63040.0,61.5063,61.5343,61.3873,61.4363,63040.0
2016-12-16 09:30:00,87.7,87.92,87.7,87.8,17662.0,61.4153,61.5693,61.4153,61.4853,17662.0
2016-12-16 10:00:00,87.76,87.94,87.74,87.74,3099.0,61.4573,61.5834,61.4433,61.4433,3099.0
2016-12-16 10:30:00,87.75,87.77,87.49,87.57,8460.0,61.4503,61.4643,61.2682,61.3242,8460.0
2016-12-16 11:00:00,87.61,87.82,87.6,87.82,11438.0,61.3523,61.4993,61.3453,61.4993,11438.0
2016-12-16 11:30:00,87.82,88.05,87.75,87.89,28602.0,61.4993,61.6604,61.4503,61.5483,28602.0
2016-12-16 12:00:00,87.83,88.0,87.82,87.89,5251.0,61.5063,61.6254,61.4993,61.5483,5251.0
2016-12-16 12:30:00,87.89,88.09,87.89,87.99,2971.0,61.5483,61.6884,61.5483,61.6184,2971.0
2016-12-16 13:00:00,87.97,87.98,87.74,87.9,1142.0,61.6044,61.6114,61.4433,61.5553,1142.0
2016-12-16 13:30:00,87.85,87.92,87.67,87.84,11911.0,61.5203,61.5693,61.3943,61.5133,11911.0
2016-12-16 14:00:00,87.82,87.82,87.69,87.76,7383.0,61.4993,61.4993,61.4083,61.4573,7383.0
2016-12-16 14:30:00,87.8,87.8,87.51,87.56,17059.0,61.4853,61.4853,61.2822,61.3172,17059.0
2016-12-16 15:00:00,87.6,87.63,87.57,87.62,14313.0,61.3453,61.3663,61.3242,61.3593,14313.0
2016-12-16 15:30:00,87.6,87.6,87.5,87.57,12534.0,61.3453,61.3453,61.2752,61.3242,12534.0
2016-12-19 09:30:00,87.97,88.17,87.97,88.15,6974.0,61.6044,61.7444,61.6044,61.7304,6974.0
2016-12-19 10:00:00,88.16,88.21,88.0,88.07,1858.0,61.7374,61.7724,61.6254,61.6744,1858.0
2016-12-19 10:30:00,88.05,88.2,88.01,88.13,47661.0,61.6604,61.7654,61.6324,61.7164,47661.0
2016-12-19 11:00:00,88.13,88.27,88.13,88.25,57552.0,61.7164,61.8144,61.7164,61.8004,57552.0
2016-12-19 11:30:00,88.28,88.4,88.25,88.39,20512.0,61.8214,61.9055,61.8004,61.8985,20512.0
2016-12-19 12:00:00,88.4,88.54,88.39,88.44,8254.0,61.9055,62.0035,61.8985,61.9335,8254.0
2016-12-19 12:30:00,88.49,88.49,88.33,88.35,17408.0,61.9685,61.9685,61.8565,61.8705,17408.0
2016-12-19 13:00:00,88.37,88.42,88.33,88.42,13707.0,61.8845,61.9195,61.8565,61.9195,13707.0
2016-12-19 13:30:00,88.39,88.4,88.24,88.34,8625.0,61.8985,61.9055,61.7934,61.8635,8625.0
2016-12-19 14:00:00,88.36,88.36,88.23,88.24,4223.0,61.8775,61.8775,61.7864,61.7934,4223.0
2016-12-19 14:30:00,88.28,88.31,88.2,88.29,18621.0,61.8214,61.8425,61.7654,61.8285,18621.0
2016-12-19 15:00:00,88.29,88.42,88.2,88.38,15679.0,61.8285,61.9195,61.7654,61.8915,15679.0
2016-12-19 15:30:00,88.38,88.39,88.31,88.35,38559.0,61.8915,61.8985,61.8425,61.8705,38559.0
2016-12-20 09:30:00,88.07,88.12,87.92,88.02,84789.0,61.6744,61.7094,61.5693,61.6394,84789.0
2016-12-20 10:00:00,88.0,88.13,87.91,87.96,137537.0,61.6254,61.7164,61.5623,61.5974,137537.0
2016-12-20 10:30:00,87.95,87.96,87.78,87.88,6656.0,61.5904,61.5974,61.4713,61.5413,6656.0
2016-12-20 11:00:00,87.85,87.93,87.85,87.92,4290.0,61.5203,61.5763,61.5203,61.5693,4290.0
2016-12-20 11:30:00,87.95,88.05,87.9,88.04,16187.0,61.5904,61.6604,61.5553,61.6534,16187.0
2016-12-20 12:00:00,88.01,88.13,87.97,88.03,22104.0,61.6324,61.7164,61.6044,61.6464,22104.0
2016-12-20 12:30:00,88.02,88.2,87.99,88.11,4999.0,61.6394,61.7654,61.6184,61.7024,4999.0
2016-12-20 13:00:00,88.1,88.1,88.0,88.06,4439.0,61.6954,61.6954,61.6254,61.6674,4439.0
2016-12-20 13:30:00,88.05,88.15,88.04,88.11,13176.0,61.6604,61.7304,61.6534,61.7024,13176.0
2016-12-20 14:00:00,88.08,88.14,88.03,88.12,9746.0,61.6814,61.7234,61.6464,61.7094,9746.0
2016-12-20 14:30:00,88.08,88.15,88.03,88.03,23994.0,61.6814,61.7304,61.6464,61.6464,23994.0
2016-12-20 15:00:00,88.05,88.06,88.01,88.04,27501.0,61.6604,61.6674,61.6324,61.6534,27501.0
2016-12-20 15:30:00,88.04,88.14,88.03,88.13,17892.0,61.6534,61.7234,61.6464,61.7164,17892.0
2016-12-21 09:30:00,88.33,88.33,88.13,88.29,14319.0,61.8565,61.8565,61.7164,61.8285,14319.0
2016-12-21 10:00:00,88.29,88.29,88.2,88.24,3075.0,61.8285,61.8285,61.7654,61.7934,3075.0
2016-12-21 10:30:00,88.24,88.29,88.18,88.2,4878.0,61.7934,61.8285,61.7514,61.7654,4878.0
2016-12-21 11:00:00,88.15,88.26,88.15,88.22,3780.0,61.7304,61.8074,61.7304,61.7794,3780.0
2016-12-21 11:30:00,88.27,88.27,88.22,88.25,2502.0,61.8144,61.8144,61.7794,61.8004,2502.0
2016-12-21 12:00:00,88.25,88.39,88.24,88.34,4653.0,61.8004,61.8985,61.7934,61.8635,4653.0
2016-12-21 12:30:00,88.34,88.5,88.34,88.38,5228.0,61.8635,61.9755,61.8635,61.8915,5228.0
2016-12-21 13:00:00,88.49,88.49,88.42,88.42,1063.0,61.9685,61.9685,61.9195,61.9195,1063.0
2016-12-21 13:30:00,88.43,88.57,88.42,88.54,12223.0,61.9265,62.0245,61.9195,62.0035,12223.0
2016-12-21 14:00:00,88.54,88.55,88.42,88.5,14442.0,62.0035,62.0105,61.9195,61.9755,14442.0
2016-12-21 14:30:00,88.5,88.5,88.43,88.45,15720.0,61.9755,61.9755,61.9265,61.9405,15720.0
2016-12-21 15:00:00,88.5,88.6,88.49,88.59,13590.0,61.9755,62.0455,61.9685,62.0385,13590.0
2016-12-21 15:30:00,88.59,88.62,88.51,88.6,14576.0,62.0385,62.0595,61.9825,62.0455,14576.0
2016-12-22 09:30:00,88.01,88.11,87.89,88.03,32008.0,61.8781,61.9485,61.7938,61.8922,32008.0
2016-12-22 10:00:00,88.09,88.19,88.05,88.12,10540.0,61.9344,62.0047,61.9063,61.9555,10540.0
2016-12-22 10:30:00,88.12,88.12,88.01,88.09,2688.0,61.9555,61.9555,61.8781,61.9344,2688.0
2016-12-22 11:00:00,88.06,88.16,88.03,88.16,5932.0,61.9133,61.9836,61.8922,61.9836,5932.0
2016-12-22 11:30:00,88.14,88.25,88.13,88.2,2540.0,61.9695,62.0469,61.9625,62.0117,2540.0
2016-12-22 12:00:00,88.19,88.2,88.1,88.1,3320.0,62.0047,62.0117,61.9414,61.9414,3320.0
2016-12-22 12:30:00,88.09,88.13,88.05,88.09,3578.0,61.9344,61.9625,61.9063,61.9344,3578.0
2016-12-22 13:00:00,88.1,88.14,88.1,88.11,1871.0,61.9414,61.9695,61.9414,61.9485,1871.0
2016-12-22 13:30:00,88.12,88.16,88.08,88.09,4183.0,61.9555,61.9836,61.9274,61.9344,4183.0
2016-12-22 14:00:00,88.05,88.17,88.04,88.12,17383.0,61.9063,61.9906,61.8992,61.9555,17383.0
2016-12-22 14:30:00,88.1,88.12,88.07,88.07,1605.0,61.9414,61.9555,61.9203,61.9203,1605.0
2016-12-22 15:00:00,88.14,88.28,88.14,88.22,6931.0,61.9695,62.068,61.9695,62.0258,6931.0
2016-12-22 15:30:00,88.29,88.3,88.23,88.29,6825.0,62.075,62.082,62.0328,62.075,6825.0
2016-12-23 09:30:00,88.43,88.49,88.4,88.44,7570.0,62.1734,62.2156,62.1523,62.1805,7570.0
2016-12-23 10:00:00,88.44,88.56,88.42,88.54,4324.0,62.1805,62.2648,62.1664,62.2508,4324.0
2016-12-23 10:30:00,88.5,88.51,88.33,88.33,3087.0,62.2227,62.2297,62.1031,62.1031,3087.0
2016-12-23 11:00:00,88.36,88.37,88.27,88.33,4535.0,62.1242,62.1313,62.0609,62.1031,4535.0
2016-12-23 11:30:00,88.3,88.58,88.3,88.36,23729.0,62.082,62.2789,62.082,62.1242,23729.0
2016-12-23 12:00:00,88.41,88.46,88.41,88.42,2049.0,62.1594,62.1945,62.1594,62.1664,2049.0
2016-12-23 12:30:00,88.42,88.47,88.42,88.46,1400.0,62.1664,62.2016,62.1664,62.1945,1400.0
2016-12-23 13:00:00,88.44,88.46,88.44,88.46,1402.0,62.1805,62.1945,62.1805,62.1945,1402.0
2016-12-23 13:30:00,88.45,88.45,88.39,88.41,2030.0,62.1875,62.1875,62.1453,62.1594,2030.0
2016-12-23 14:00:00,88.43,88.43,88.36,88.4,3433.0,62.1734,62.1734,62.1242,62.1523,3433.0
2016-12-23 14:30:00,88.39,88.4,88.37,88.38,3855.0,62.1453,62.1523,62.1313,62.1383,3855.0
2016-12-23 15:00:00,88.39,88.39,88.36,88.39,10558.0,62.1453,62.1453,62.1242,62.1453,10558.0
2016-12-23 15:30:00,88.37,88.39,88.3,88.39,8847.0,62.1313,62.1453,62.082,62.1453,8847.0
2016-12-27 09:30:00,88.1,88.17,88.06,88.1,16020.0,61.9414,61.9906,61.9133,61.9414,16020.0
2016-12-27 10:00:00,88.11,88.17,88.06,88.16,7869.0,61.9485,61.9906,61.9133,61.9836,7869.0
2016-12-27 10:30:00,88.17,88.18,88.09,88.1,13153.0,61.9906,61.9977,61.9344,61.9414,13153.0
2016-12-27 11:00:00,88.13,88.13,88.07,88.07,6711.0,61.9625,61.9625,61.9203,61.9203,6711.0
2016-12-27 11:30:00,88.06,88.15,88.04,88.06,19257.0,61.9133,61.9766,61.8992,61.9133,19257.0
2016-12-27 12:00:00,88.05,88.14,88.04,88.13,5520.0,61.9063,61.9695,61.8992,61.9625,5520.0
2016-12-27 12:30:00,88.11,88.14,88.08,88.1,1642.0,61.9485,61.9695,61.9274,61.9414,1642.0
2016-12-27 13:00:00,88.09,88.12,88.02,88.05,46185.0,61.9344,61.9555,61.8852,61.9063,46185.0
2016-12-27 13:30:00,88.04,88.08,88.02,88.05,10174.0,61.8992,61.9274,61.8852,61.9063,10174.0
2016-12-27 14:00:00,88.07,88.19,88.06,88.19,4995.0,61.9203,62.0047,61.9133,62.0047,4995.0
2016-12-27 14:30:00,88.07,88.14,88.07,88.11,2017.0,61.9203,61.9695,61.9203,61.9485,2017.0
2016-12-27 15:00:00,88.21,88.23,88.12,88.2,3591.0,62.0188,62.0328,61.9555,62.0117,3591.0
2016-12-27 15:30:00,88.19,88.23,88.14,88.17,10901.0,62.0047,62.0328,61.9695,61.9906,10901.0
2016-12-28 09:30:00,88.31,88.37,88.23,88.35,6832.0,62.0891,62.1313,62.0328,62.1172,6832.0
2016-12-28 10:00:00,88.4,88.5,88.39,88.45,8936.0,62.1523,62.2227,62.1453,62.1875,8936.0
2016-12-28 10:30:00,88.34,88.49,88.34,88.46,5075.0,62.1102,62.2156,62.1102,62.1945,5075.0
2016-12-28 11:00:00,88.43,88.55,88.42,88.51,16486.0,62.1734,62.2578,62.1664,62.2297,16486.0
2016-12-28 11:30:00,88.52,88.54,88.48,88.52,1472.0,62.2367,62.2508,62.2086,62.2367,1472.0
2016-12-28 12:00:00,88.52,88.57,88.48,88.48,2160.0,62.2367,62.2719,62.2086,62.2086,2160.0
2016-12-28 12:30:00,88.52,88.52,88.49,88.51,5312.0,62.2367,62.2367,62.2156,62.2297,5312.0
2016-12-28 13:00:00,88.51,88.71,88.51,88.7,4628.0,62.2297,62.3703,62.2297,62.3633,4628.0
2016-12-28 13:30:00,88.71,88.85,88.65,88.79,16766.0,62.3703,62.4687,62.3281,62.4266,16766.0
2016-12-28 14:00:00,88.76,88.89,88.76,88.81,3407.0,62.4055,62.4969,62.4055,62.4406,3407.0
2016-12-28 14:30:00,88.81,88.85,88.76,88.78,5017.0,62.4406,62.4687,62.4055,62.4195,5017.0
2016-12-28 15:00:00,88.79,88.89,88.79,88.82,2667.0,62.4266,62.4969,62.4266,62.4476,2667.0
2016-12-28 15:30:00,88.84,88.93,88.77,88.8,59181.0,62.4617,62.525,62.4125,62.4336,59181.0
2016-12-29 09:30:00,89.03,89.09,88.87,88.93,15892.0,62.5953,62.6375,62.4828,62.525,15892.0
2016-12-29 10:00:00,88.85,88.99,88.85,88.99,1258.0,62.4687,62.5672,62.4687,62.5672,1258.0
2016-12-29 10:30:00,88.95,89.04,88.81,89.04,7581.0,62.539,62.6023,62.4406,62.6023,7581.0
2016-12-29 11:00:00,88.98,89.0,88.87,88.9,7601.0,62.5601,62.5742,62.4828,62.5039,7601.0
2016-12-29 11:30:00,88.95,88.96,88.84,88.88,4600.0,62.539,62.5461,62.4617,62.4898,4600.0
2016-12-29 12:00:00,88.91,88.99,88.91,88.98,3249.0,62.5109,62.5672,62.5109,62.5601,3249.0
2016-12-29 12:30:00,88.95,89.0,88.89,88.89,12495.0,62.539,62.5742,62.4969,62.4969,12495.0
2016-12-29 13:00:00,88.94,89.17,88.94,89.1,56418.0,62.532,62.6937,62.532,62.6445,56418.0
2016-12-29 13:30:00,89.12,89.16,89.03,89.03,3183.0,62.6586,62.6867,62.5953,62.5953,3183.0
2016-12-29 14:00:00,89.03,89.14,88.92,89.0,27999.0,62.5953,62.6726,62.518,62.5742,27999.0
2016-12-29 14:30:00,88.97,88.99,88.88,88.97,3850.0,62.5531,62.5672,62.4898,62.5531,3850.0
2016-12-29 15:00:00,88.95,89.07,88.9,88.91,4955.0,62.539,62.6234,62.5039,62.5109,4955.0
2016-12-29 15:30:00,88.94,89.02,88.88,88.94,9949.0,62.532,62.5883,62.4898,62.532,9949.0
2016-12-30 09:30:00,88.94,89.12,88.94,88.99,10184.0,62.532,62.6586,62.532,62.5672,10184.0
2016-12-30 10:00:00,89.01,89.15,88.96,89.01,2554.0,62.5812,62.6797,62.5461,62.5812,2554.0
2016-12-30 10:30:00,89.11,89.17,89.0,89.05,3906.0,62.6515,62.6937,62.5742,62.6094,3906.0
2016-12-30 11:00:00,89.08,89.2,89.08,89.2,5058.0,62.6304,62.7148,62.6304,62.7148,5058.0
2016-12-30 11:30:00,89.14,89.26,89.09,89.2,5438.0,62.6726,62.757,62.6375,62.7148,5438.0
2016-12-30 12:00:00,89.29,89.29,89.23,89.25,3161.0,62.7781,62.7781,62.7359,62.75,3161.0
2016-12-30 12:30:00,89.23,89.41,89.22,89.37,14026.0,62.7359,62.8625,62.7289,62.8343,14026.0
2016-12-30 13:00:00,89.35,89.39,89.22,89.25,12092.0,62.8203,62.8484,62.7289,62.75,12092.0
2016-12-30 13:30:00,89.26,89.29,89.22,89.26,7989.0,62.757,62.7781,62.7289,62.757,7989.0
2016-12-30 14:00:00,89.27,89.29,89.13,89.16,14064.0,62.764,62.7781,62.6656,62.6867,14064.0
2016-12-30 14:30:00,89.14,89.32,89.11,89.25,4154.0,62.6726,62.7992,62.6515,62.75,4154.0
2016-12-30 15:00:00,89.26,89.29,89.19,89.21,5364.0,62.757,62.7781,62.7078,62.7218,5364.0
2016-12-30 15:30:00,89.23,89.33,89.18,89.29,12485.0,62.7359,62.8062,62.7008,62.7781,12485.0
2017-01-03 09:30:00,88.51,89.17,88.5,89.14,17248.0,62.2297,62.6937,62.2227,62.6726,17248.0
2017-01-03 10:00:00,89.05,89.09,88.85,89.02,11464.0,62.6094,62.6375,62.4687,62.5883,11464.0
2017-01-03 10:30:00,88.99,89.29,88.97,89.23,8001.0,62.5672,62.7781,62.5531,62.7359,8001.0
2017-01-03 11:00:00,89.12,89.32,89.12,89.31,4250.0,62.6586,62.7992,62.6586,62.7922,4250.0
2017-01-03 11:30:00,89.29,89.5,89.28,89.35,5087.0,62.7781,62.9257,62.7711,62.8203,5087.0
2017-01-03 12:00:00,89.36,89.4,89.31,89.39,2739.0,62.8273,62.8554,62.7922,62.8484,2739.0
2017-01-03 12:30:00,89.44,89.55,89.4,89.49,18781.0,62.8836,62.9609,62.8554,62.9187,18781.0
2017-01-03 13:00:00,89.45,89.54,89.39,89.42,21197.0,62.8906,62.9539,62.8484,62.8695,21197.0
2017-01-03 13:30:00,89.43,89.43,89.33,89.38,6682.0,62.8765,62.8765,62.8062,62.8414,6682.0
2017-01-03 14:00:00,89.33,89.48,89.33,89.4,7478.0,62.8062,62.9117,62.8062,62.8554,7478.0
2017-01-03 14:30:00,89.4,89.5,89.4,89.43,11407.0,62.8554,62.9257,62.8554,62.8765,11407.0
2017-01-03 15:00:00,89.43,89.59,89.43,89.58,16127.0,62.8765,62.989,62.8765,62.982,16127.0
2017-01-03 15:30:00,89.67,89.67,89.46,89.52,6675.0,63.0453,63.0453,62.8976,62.9398,6675.0
2017-01-04 09:30:00,89.42,89.48,89.27,89.42,182407.0,62.8695,62.9117,62.764,62.8695,182407.0
2017-01-04 10:00:00,89.42,89.44,89.3,89.34,128456.0,62.8695,62.8836,62.7851,62.8132,128456.0
2017-01-04 10:30:00,89.34,89.41,89.32,89.4,119710.0,62.8132,62.8625,62.7992,62.8554,119710.0
2017-01-04 11:00:00,89.4,89.44,89.37,89.39,155372.0,62.8554,62.8836,62.8343,62.8484,155372.0
2017-01-04 11:30:00,89.4,89.42,89.21,89.23,162459.0,62.8554,62.8695,62.7218,62.7359,162459.0
2017-01-04 12:00:00,89.23,89.35,89.14,89.29,138051.0,62.7359,62.8203,62.6726,62.7781,138051.0
2017-01-04 12:30:00,89.31,89.35,89.23,89.25,140640.0,62.7922,62.8203,62.7359,62.75,140640.0
2017-01-04 13:00:00,89.24,89.3,89.22,89.26,60528.0,62.7429,62.7851,62.7289,62.757,60528.0
2017-01-04 13:30:00,89.26,89.29,89.22,89.27,108650.0,62.757,62.7781,62.7289,62.764,108650.0
2017-01-04 14:00:00,89.24,89.42,89.24,89.26,2043965.0,62.7429,62.8695,62.7429,62.757,2043965.0
2017-01-04 14:30:00,89.25,89.43,89.23,89.42,39287.0,62.75,62.8765,62.7359,62.8695,39287.0
2017-01-04 15:00:00,89.42,89.51,89.4,89.48,45290.0,62.8695,62.9328,62.8554,62.9117,45290.0
2017-01-04 15:30:00,89.48,89.71,89.46,89.71,101007.0,62.9117,63.0734,62.8976,63.0734,101007.0
2017-01-05 09:30:00,90.1,90.17,89.81,89.81,12165.0,63.3476,63.3968,63.1437,63.1437,12165.0
2017-01-05 10:00:00,89.81,90.08,89.81,90.08,14826.0,63.1437,63.3335,63.1437,63.3335,14826.0
2017-01-05 10:30:00,90.19,90.19,90.09,90.12,10367.0,63.4109,63.4109,63.3406,63.3616,10367.0
2017-01-05 11:00:00,90.16,90.37,90.15,90.29,28051.0,63.3898,63.5374,63.3827,63.4812,28051.0
2017-01-05 11:30:00,90.31,90.53,90.31,90.51,28065.0,63.4952,63.6499,63.4952,63.6358,28065.0
2017-01-05 12:00:00,90.51,90.57,90.4,90.46,15154.0,63.6358,63.678,63.5585,63.6007,15154.0
2017-01-05 12:30:00,90.48,90.58,90.38,90.39,25626.0,63.6148,63.6851,63.5444,63.5515,25626.0
2017-01-05 13:00:00,90.42,90.64,90.29,90.29,18019.0,63.5726,63.7273,63.4812,63.4812,18019.0
2017-01-05 13:30:00,90.39,90.49,90.28,90.49,7809.0,63.5515,63.6218,63.4741,63.6218,7809.0
2017-01-05 14:00:00,90.45,90.51,90.32,90.41,3423.0,63.5937,63.6358,63.5023,63.5655,3423.0
2017-01-05 14:30:00,90.53,90.55,90.44,90.5,12843.0,63.6499,63.664,63.5866,63.6288,12843.0
2017-01-05 15:00:00,90.51,90.6,90.49,90.55,12135.0,63.6358,63.6991,63.6218,63.664,12135.0
2017-01-05 15:30:00,90.55,90.75,90.53,90.7,11166.0,63.664,63.8046,63.6499,63.7694,11166.0
2017-01-06 09:30:00,90.31,90.5,90.21,90.34,16444.0,63.4952,63.6288,63.4249,63.5163,16444.0
2017-01-06 10:00:00,90.34,90.45,90.34,90.35,40116.0,63.5163,63.5937,63.5163,63.5234,40116.0
2017-01-06 10:30:00,90.42,90.42,90.27,90.35,29852.0,63.5726,63.5726,63.4671,63.5234,29852.0
2017-01-06 11:00:00,90.41,90.41,90.23,90.25,1456.0,63.5655,63.5655,63.439,63.453,1456.0
2017-01-06 11:30:00,90.22,90.24,90.02,90.13,15466.0,63.432,63.446,63.2913,63.3687,15466.0
2017-01-06 12:00:00,90.21,90.31,90.21,90.23,10589.0,63.4249,63.4952,63.4249,63.439,10589.0
2017-01-06 12:30:00,90.24,90.26,90.21,90.22,7542.0,63.446,63.4601,63.4249,63.432,7542.0
2017-01-06 13:00:00,90.2,90.21,90.15,90.17,10333.0,63.4179,63.4249,63.3827,63.3968,10333.0
2017-01-06 13:30:00,90.16,90.19,90.01,90.02,7347.0,63.3898,63.4109,63.2843,63.2913,7347.0
2017-01-06 14:00:00,90.04,90.12,90.01,90.07,39190.0,63.3054,63.3616,63.2843,63.3265,39190.0
2017-01-06 14:30:00,90.06,90.08,89.92,89.97,41118.0,63.3195,63.3335,63.221,63.2562,41118.0
2017-01-06 15:00:00,89.98,90.08,89.96,90.06,66459.0,63.2632,63.3335,63.2492,63.3195,66459.0
2017-01-06 15:30:00,90.02,90.12,89.97,90.08,38895.0,63.2913,63.3616,63.2562,63.3335,38895.0
2017-01-09 09:30:00,90.47,90.66,90.41,90.5,20965.0,63.6077,63.7413,63.5655,63.6288,20965.0
2017-01-09 10:00:00,90.47,90.47,90.34,90.35,3482.0,63.6077,63.6077,63.5163,63.5234,3482.0
2017-01-09 10:30:00,90.41,90.44,90.33,90.36,5697.0,63.5655,63.5866,63.5093,63.5304,5697.0
2017-01-09 11:00:00,90.36,90.38,90.21,90.21,6272.0,63.5304,63.5444,63.4249,63.4249,6272.0
2017-01-09 11:30:00,90.28,90.4,90.21,90.29,15794.0,63.4741,63.5585,63.4249,63.4812,15794.0
2017-01-09 12:00:00,90.34,90.39,90.27,90.3,2710.0,63.5163,63.5515,63.4671,63.4882,2710.0
2017-01-09 12:30:00,90.26,90.29,90.23,90.26,1096.0,63.4601,63.4812,63.439,63.4601,1096.0
2017-01-09 13:00:00,90.32,90.33,90.21,90.25,34062.0,63.5023,63.5093,63.4249,63.453,34062.0
2017-01-09 13:30:00,90.26,90.29,90.2,90.21,3245.0,63.4601,63.4812,63.4179,63.4249,3245.0
2017-01-09 14:00:00,90.23,90.3,90.21,90.26,22412.0,63.439,63.4882,63.4249,63.4601,22412.0
2017-01-09 14:30:00,90.26,90.36,90.26,90.28,15123.0,63.4601,63.5304,63.4601,63.4741,15123.0
2017-01-09 15:00:00,90.28,90.32,90.24,90.3,3223.0,63.4741,63.5023,63.446,63.4882,3223.0
2017-01-09 15:30:00,90.24,90.36,90.24,90.34,8839.0,63.446,63.5304,63.446,63.5163,8839.0
2017-01-10 09:30:00,90.35,90.49,90.34,90.48,15775.0,63.5234,63.6218,63.5163,63.6148,15775.0
2017-01-10 10:00:00,90.44,90.46,90.31,90.31,1655.0,63.5866,63.6007,63.4952,63.4952,1655.0
2017-01-10 10:30:00,90.36,90.37,90.27,90.32,1568.0,63.5304,63.5374,63.4671,63.5023,1568.0
2017-01-10 11:00:00,90.33,90.39,90.31,90.37,3479.0,63.5093,63.5515,63.4952,63.5374,3479.0
2017-01-10 11:30:00,90.38,90.46,90.38,90.41,6506.0,63.5444,63.6007,63.5444,63.5655,6506.0
2017-01-10 12:00:00,90.41,90.41,90.28,90.31,1752.0,63.5655,63.5655,63.4741,63.4952,1752.0
2017-01-10 12:30:00,90.27,90.33,90.27,90.32,504.0,63.4671,63.5093,63.4671,63.5023,504.0
2017-01-10 13:00:00,90.29,90.39,90.25,90.39,811.0,63.4812,63.5515,63.453,63.5515,811.0
2017-01-10 13:30:00,90.36,90.36,90.29,90.29,2194.0,63.5304,63.5304,63.4812,63.4812,2194.0
2017-01-10 14:00:00,90.32,90.42,90.29,90.29,2018.0,63.5023,63.5726,63.4812,63.4812,2018.0
2017-01-10 14:30:00,90.26,90.36,90.26,90.36,4143.0,63.4601,63.5304,63.4601,63.5304,4143.0
2017-01-10 15:00:00,90.36,90.36,90.32,90.34,1056.0,63.5304,63.5304,63.5023,63.5163,1056.0
2017-01-10 15:30:00,90.37,90.42,90.33,90.34,8177.0,63.5374,63.5726,63.5093,63.5163,8177.0
2017-01-11 09:30:00,90.5,90.53,90.21,90.29,23819.0,63.6288,63.6499,63.4249,63.4812,23819.0
2017-01-11 10:00:00,90.25,90.29,90.22,90.27,8648.0,63.453,63.4812,63.432,63.4671,8648.0
2017-01-11 10:30:00,90.26,90.32,90.24,90.25,10963.0,63.4601,63.5023,63.446,63.453,10963.0
2017-01-11 11:00:00,90.22,90.36,90.22,90.33,6245.0,63.432,63.5304,63.432,63.5093,6245.0
2017-01-11 11:30:00,90.4,90.68,90.4,90.68,14224.0,63.5585,63.7554,63.5585,63.7554,14224.0
2017-01-11 12:00:00,90.28,90.5,90.28,90.36,500.0,63.4741,63.6288,63.4741,63.5304,500.0
2017-01-11 12:30:00,90.47,90.48,90.42,90.42,520.0,63.6077,63.6148,63.5726,63.5726,520.0
2017-01-11 13:00:00,90.42,90.8,90.42,90.64,3057.0,63.5726,63.8397,63.5726,63.7273,3057.0
2017-01-11 13:30:00,90.64,90.65,90.53,90.62,955.0,63.7273,63.7343,63.6499,63.7132,955.0
2017-01-11 14:00:00,90.59,90.59,90.48,90.51,5100.0,63.6921,63.6921,63.6148,63.6358,5100.0
2017-01-11 14:30:00,90.48,90.51,90.34,90.34,813.0,63.6148,63.6358,63.5163,63.5163,813.0
2017-01-11 15:00:00,90.31,90.45,90.27,90.39,28773.0,63.4952,63.5937,63.4671,63.5515,28773.0
2017-01-11 15:30:00,90.39,90.52,90.39,90.45,36509.0,63.5515,63.6429,63.5515,63.5937,36509.0
2017-01-12 09:30:00,90.98,90.98,90.68,90.69,9815.0,63.9663,63.9663,63.7554,63.7624,9815.0
2017-01-12 10:00:00,90.7,90.92,90.69,90.81,6814.0,63.7694,63.9241,63.7624,63.8468,6814.0
2017-01-12 10:30:00,90.81,90.89,90.71,90.89,5268.0,63.8468,63.903,63.7765,63.903,5268.0
2017-01-12 11:00:00,90.86,90.96,90.82,90.82,3354.0,63.8819,63.9522,63.8538,63.8538,3354.0
2017-01-12 11:30:00,90.86,90.9,90.85,90.87,1897.0,63.8819,63.9101,63.8749,63.889,1897.0
2017-01-12 12:00:00,90.88,90.91,90.83,90.91,1302.0,63.896,63.9171,63.8608,63.9171,1302.0
2017-01-12 12:30:00,90.82,90.89,90.82,90.87,3517.0,63.8538,63.903,63.8538,63.889,3517.0
2017-01-12 13:00:00,90.83,90.87,90.6,90.69,13948.0,63.8608,63.889,63.6991,63.7624,13948.0
2017-01-12 13:30:00,90.61,90.61,90.46,90.53,13735.0,63.7062,63.7062,63.6007,63.6499,13735.0
2017-01-12 14:00:00,90.55,90.55,90.48,90.49,5031.0,63.664,63.664,63.6148,63.6218,5031.0
2017-01-12 14:30:00,90.46,90.5,90.37,90.37,4187.0,63.6007,63.6288,63.5374,63.5374,4187.0
2017-01-12 15:00:00,90.28,90.39,90.21,90.35,19812.0,63.4741,63.5515,63.4249,63.5234,19812.0
2017-01-12 15:30:00,90.23,90.35,90.23,90.31,14676.0,63.439,63.5234,63.439,63.4952,14676.0
2017-01-13 09:30:00,90.1,90.11,89.9,89.94,18300.0,63.3476,63.3546,63.207,63.2351,18300.0
2017-01-13 10:00:00,89.96,90.08,89.83,89.96,19004.0,63.2492,63.3335,63.1578,63.2492,19004.0
2017-01-13 10:30:00,89.96,90.18,89.96,90.03,6091.0,63.2492,63.4038,63.2492,63.2984,6091.0
2017-01-13 11:00:00,90.02,90.02,89.93,89.95,2206.0,63.2913,63.2913,63.2281,63.2421,2206.0
2017-01-13 11:30:00,89.91,89.98,89.91,89.95,950.0,63.214,63.2632,63.214,63.2421,950.0
2017-01-13 12:00:00,89.93,90.14,89.93,90.14,4696.0,63.2281,63.3757,63.2281,63.3757,4696.0
2017-01-13 12:30:00,90.05,90.13,90.05,90.12,2014.0,63.3124,63.3687,63.3124,63.3616,2014.0
2017-01-13 13:00:00,90.12,90.15,90.1,90.14,1937.0,63.3616,63.3827,63.3476,63.3757,1937.0
2017-01-13 13:30:00,90.17,90.17,89.89,90.14,16683.0,63.3968,63.3968,63.1999,63.3757,16683.0
2017-01-13 14:00:00,90.17,90.17,90.08,90.11,1709.0,63.3968,63.3968,63.3335,63.3546,1709.0
2017-01-13 14:30:00,90.14,90.3,90.14,90.26,2123.0,63.3757,63.4882,63.3757,63.4601,2123.0
2017-01-13 15:00:00,90.24,90.27,90.14,90.26,13382.0,63.446,63.4671,63.3757,63.4601,13382.0
2017-01-13 15:30:00,90.24,90.33,90.17,90.22,16472.0,63.446,63.5093,63.3968,63.432,16472.0
2017-01-17 09:30:00,90.88,90.92,90.66,90.88,23332.0,63.896,63.9241,63.7413,63.896,23332.0
2017-01-17 10:00:00,90.87,90.9,90.61,90.69,5759.0,63.889,63.9101,63.7062,63.7624,5759.0
2017-01-17 10:30:00,90.68,90.74,90.67,90.71,12499.0,63.7554,63.7976,63.7483,63.7765,12499.0
2017-01-17 11:00:00,90.71,90.83,90.7,90.75,5568.0,63.7765,63.8608,63.7694,63.8046,5568.0
2017-01-17 11:30:00,90.77,90.78,90.5,90.57,6818.0,63.8187,63.8257,63.6288,63.678,6818.0
2017-01-17 12:00:00,90.61,90.61,90.46,90.5,4318.0,63.7062,63.7062,63.6007,63.6288,4318.0
2017-01-17 12:30:00,90.55,90.61,90.54,90.6,16062.0,63.664,63.7062,63.6569,63.6991,16062.0
2017-01-17 13:00:00,90.58,90.58,90.5,90.52,5332.0,63.6851,63.6851,63.6288,63.6429,5332.0
2017-01-17 13:30:00,90.56,90.58,90.52,90.55,6003.0,63.671,63.6851,63.6429,63.664,6003.0
2017-01-17 14:00:00,90.55,90.74,90.55,90.73,4812.0,63.664,63.7976,63.664,63.7905,4812.0
2017-01-17 14:30:00,90.69,90.71,90.57,90.69,6156.0,63.7624,63.7765,63.678,63.7624,6156.0
2017-01-17 15:00:00,90.69,90.76,90.57,90.63,7430.0,63.7624,63.8116,63.678,63.7202,7430.0
2017-01-17 15:30:00,90.63,90.71,90.53,90.6,38634.0,63.7202,63.7765,63.6499,63.6991,38634.0
2017-01-18 09:30:00,90.35,90.43,90.35,90.4,6520.0,63.5234,63.5796,63.5234,63.5585,6520.0
2017-01-18 10:00:00,90.35,90.36,90.2,90.22,5092.0,63.5234,63.5304,63.4179,63.432,5092.0
2017-01-18 10:30:00,90.18,90.33,90.15,90.22,14410.0,63.4038,63.5093,63.3827,63.432,14410.0
2017-01-18 11:00:00,90.23,90.28,90.2,90.24,4027.0,63.439,63.4741,63.4179,63.446,4027.0
2017-01-18 11:30:00,90.25,90.27,90.11,90.17,7145.0,63.453,63.4671,63.3546,63.3968,7145.0
2017-01-18 12:00:00,90.16,90.19,90.12,90.18,4154.0,63.3898,63.4109,63.3616,63.4038,4154.0
2017-01-18 12:30:00,90.22,90.27,90.14,90.16,4139.0,63.432,63.4671,63.3757,63.3898,4139.0
2017-01-18 13:00:00,90.14,90.14,90.04,90.13,2236.0,63.3757,63.3757,63.3054,63.3687,2236.0
2017-01-18 13:30:00,90.11,90.11,89.93,90.04,4718.0,63.3546,63.3546,63.2281,63.3054,4718.0
2017-01-18 14:00:00,90.05,90.05,89.98,90.0,2077.0,63.3124,63.3124,63.2632,63.2773,2077.0
2017-01-18 14:30:00,90.04,90.08,90.0,90.07,7034.0,63.3054,63.3335,63.2773,63.3265,7034.0
2017-01-18 15:00:00,90.07,90.07,89.93,89.99,13418.0,63.3265,63.3265,63.2281,63.2702,13418.0
2017-01-18 15:30:00,90.04,90.05,89.86,89.96,62785.0,63.3054,63.3124,63.1788,63.2492,62785.0
2017-01-19 09:30:00,89.67,89.76,89.29,89.4,19979.0,63.0453,63.1085,62.7781,62.8554,19979.0
2017-01-19 10:00:00,89.43,89.47,89.38,89.4,5734.0,62.8765,62.9046,62.8414,62.8554,5734.0
2017-01-19 10:30:00,89.34,89.34,89.25,89.25,14794.0,62.8132,62.8132,62.75,62.75,14794.0
2017-01-19 11:00:00,89.32,89.39,89.25,89.39,4703.0,62.7992,62.8484,62.75,62.8484,4703.0
2017-01-19 11:30:00,89.39,89.44,89.35,89.42,21532.0,62.8484,62.8836,62.8203,62.8695,21532.0
2017-01-19 12:00:00,89.33,89.41,89.26,89.31,4822.0,62.8062,62.8625,62.757,62.7922,4822.0
2017-01-19 12:30:00,89.26,89.36,89.26,89.34,5549.0,62.757,62.8273,62.757,62.8132,5549.0
2017-01-19 13:00:00,89.32,89.37,89.25,89.37,5070.0,62.7992,62.8343,62.75,62.8343,5070.0
2017-01-19 13:30:00,89.32,89.4,89.25,89.3,7188.0,62.7992,62.8554,62.75,62.7851,7188.0
2017-01-19 14:00:00,89.33,89.5,89.3,89.49,5793.0,62.8062,62.9257,62.7851,62.9187,5793.0
2017-01-19 14:30:00,89.48,89.63,89.39,89.53,15192.0,62.9117,63.0171,62.8484,62.9468,15192.0
2017-01-19 15:00:00,89.5,89.56,89.49,89.56,1019.0,62.9257,62.9679,62.9187,62.9679,1019.0
2017-01-19 15:30:00,89.55,89.59,89.48,89.49,4888.0,62.9609,62.989,62.9117,62.9187,4888.0
2017-01-20 09:30:00,89.43,89.43,89.24,89.26,13510.0,62.8765,62.8765,62.7429,62.757,13510.0
2017-01-20 10:00:00,89.21,89.45,89.21,89.45,2376.0,62.7218,62.8906,62.7218,62.8906,2376.0
2017-01-20 10:30:00,89.33,89.43,89.3,89.43,4306.0,62.8062,62.8765,62.7851,62.8765,4306.0
2017-01-20 11:00:00,89.36,89.37,89.14,89.2,3600.0,62.8273,62.8343,62.6726,62.7148,3600.0
2017-01-20 11:30:00,89.2,89.27,89.15,89.2,9217.0,62.7148,62.764,62.6797,62.7148,9217.0
2017-01-20 12:00:00,89.2,89.31,89.13,89.2,6677.0,62.7148,62.7922,62.6656,62.7148,6677.0
2017-01-20 12:30:00,89.3,89.3,89.22,89.22,1114.0,62.7851,62.7851,62.7289,62.7289,1114.0
2017-01-20 13:00:00,89.34,89.47,89.29,89.3,4765.0,62.8132,62.9046,62.7781,62.7851,4765.0
2017-01-20 13:30:00,89.33,89.45,89.3,89.37,4605.0,62.8062,62.8906,62.7851,62.8343,4605.0
2017-01-20 14:00:00,89.36,89.49,89.36,89.47,3685.0,62.8273,62.9187,62.8273,62.9046,3685.0
2017-01-20 14:30:00,89.44,89.66,89.44,89.5,4362.0,62.8836,63.0382,62.8836,62.9257,4362.0
2017-01-20 15:00:00,89.54,89.54,89.4,89.4,1698.0,62.9539,62.9539,62.8554,62.8554,1698.0
2017-01-20 15:30:00,89.45,89.5,89.43,89.5,3967.0,62.8906,62.9257,62.8765,62.9257,3967.0
2017-01-23 09:30:00,89.65,89.65,89.51,89.62,24415.0,63.0312,63.0312,62.9328,63.0101,24415.0
2017-01-23 10:00:00,89.72,89.94,89.7,89.86,8550.0,63.0804,63.2351,63.0664,63.1788,8550.0
2017-01-23 10:30:00,89.92,89.99,89.78,89.98,17024.0,63.221,63.2702,63.1226,63.2632,17024.0
2017-01-23 11:00:00,90.0,90.02,89.9,89.92,25830.0,63.2773,63.2913,63.207,63.221,25830.0
2017-01-23 11:30:00,89.92,90.21,89.91,90.1,11107.0,63.221,63.4249,63.214,63.3476,11107.0
2017-01-23 12:00:00,90.11,90.2,90.07,90.12,32577.0,63.3546,63.4179,63.3265,63.3616,32577.0
2017-01-23 12:30:00,90.11,90.11,90.0,90.04,11831.0,63.3546,63.3546,63.2773,63.3054,11831.0
2017-01-23 13:00:00,90.05,90.08,90.01,90.07,2317.0,63.3124,63.3335,63.2843,63.3265,2317.0
2017-01-23 13:30:00,90.08,90.08,89.99,89.99,7466.0,63.3335,63.3335,63.2702,63.2702,7466.0
2017-01-23 14:00:00,89.96,90.04,89.95,89.98,2442.0,63.2492,63.3054,63.2421,63.2632,2442.0
2017-01-23 14:30:00,90.04,90.06,89.92,89.92,4283.0,63.3054,63.3195,63.221,63.221,4283.0
2017-01-23 15:00:00,89.93,90.04,89.92,90.04,1180.0,63.2281,63.3054,63.221,63.3054,1180.0
2017-01-23 15:30:00,90.02,90.05,89.95,89.95,8005.0,63.2913,63.3124,63.2421,63.2421,8005.0
2017-01-24 09:30:00,89.66,89.87,89.66,89.75,8999.0,63.0382,63.1859,63.0382,63.1015,8999.0
2017-01-24 10:00:00,89.81,89.89,89.7,89.77,13044.0,63.1437,63.1999,63.0664,63.1156,13044.0
2017-01-24 10:30:00,89.68,89.87,89.65,89.87,3805.0,63.0523,63.1859,63.0312,63.1859,3805.0
2017-01-24 11:00:00,89.75,89.89,89.74,89.74,3721.0,63.1015,63.1999,63.0945,63.0945,3721.0
2017-01-24 11:30:00,89.7,89.75,89.62,89.65,17381.0,63.0664,63.1015,63.0101,63.0312,17381.0
2017-01-24 12:00:00,89.66,89.68,89.57,89.68,6025.0,63.0382,63.0523,62.975,63.0523,6025.0
2017-01-24 12:30:00,89.72,89.74,89.65,89.65,5253.0,63.0804,63.0945,63.0312,63.0312,5253.0
2017-01-24 13:00:00,89.64,89.68,89.54,89.57,5088.0,63.0242,63.0523,62.9539,62.975,5088.0
2017-01-24 13:30:00,89.57,89.61,89.49,89.5,8025.0,62.975,63.0031,62.9187,62.9257,8025.0
2017-01-24 14:00:00,89.5,89.6,89.5,89.56,5604.0,62.9257,62.996,62.9257,62.9679,5604.0
2017-01-24 14:30:00,89.58,89.63,89.54,89.58,6942.0,62.982,63.0171,62.9539,62.982,6942.0
2017-01-24 15:00:00,89.55,89.66,89.55,89.66,19900.0,62.9609,63.0382,62.9609,63.0382,19900.0
2017-01-24 15:30:00,89.64,89.79,89.64,89.74,14611.0,63.0242,63.1296,63.0242,63.0945,14611.0
2017-01-25 09:30:00,89.24,89.36,89.15,89.36,20459.0,62.7429,62.8273,62.6797,62.8273,20459.0
2017-01-25 10:00:00,89.4,89.43,89.34,89.42,6224.0,62.8554,62.8765,62.8132,62.8695,6224.0
2017-01-25 10:30:00,89.42,89.51,89.32,89.38,9008.0,62.8695,62.9328,62.7992,62.8414,9008.0
2017-01-25 11:00:00,89.34,89.39,89.29,89.32,7486.0,62.8132,62.8484,62.7781,62.7992,7486.0
2017-01-25 11:30:00,89.3,89.38,89.25,89.36,17277.0,62.7851,62.8414,62.75,62.8273,17277.0
2017-01-25 12:00:00,89.34,89.36,89.3,89.3,8289.0,62.8132,62.8273,62.7851,62.7851,8289.0
2017-01-25 12:30:00,89.31,89.36,89.27,89.36,5467.0,62.7922,62.8273,62.764,62.8273,5467.0
2017-01-25 13:00:00,89.36,89.36,89.15,89.21,11276.0,62.8273,62.8273,62.6797,62.7218,11276.0
2017-01-25 13:30:00,89.19,89.2,89.02,89.06,8037.0,62.7078,62.7148,62.5883,62.6164,8037.0
2017-01-25 14:00:00,89.03,89.14,89.03,89.11,6216.0,62.5953,62.6726,62.5953,62.6515,6216.0
2017-01-25 14:30:00,89.09,89.12,89.05,89.05,9626.0,62.6375,62.6586,62.6094,62.6094,9626.0
2017-01-25 15:00:00,89.11,89.15,89.06,89.14,46733.0,62.6515,62.6797,62.6164,62.6726,46733.0
2017-01-25 15:30:00,89.12,89.19,89.01,89.09,29521.0,62.6586,62.7078,62.5812,62.6375,29521.0
2017-01-26 09:30:00,89.01,89.33,89.01,89.23,9345.0,62.5812,62.8062,62.5812,62.7359,9345.0
2017-01-26 10:00:00,89.23,89.27,89.1,89.18,2800.0,62.7359,62.764,62.6445,62.7008,2800.0
2017-01-26 10:30:00,89.17,89.17,88.95,88.97,15131.0,62.6937,62.6937,62.539,62.5531,15131.0
2017-01-26 11:00:00,89.0,89.04,88.95,89.02,7251.0,62.5742,62.6023,62.539,62.5883,7251.0
2017-01-26 11:30:00,89.03,89.05,88.99,89.03,15449.0,62.5953,62.6094,62.5672,62.5953,15449.0
2017-01-26 12:00:00,89.03,89.24,89.03,89.21,7394.0,62.5953,62.7429,62.5953,62.7218,7394.0
2017-01-26 12:30:00,89.18,89.29,89.16,89.18,5133.0,62.7008,62.7781,62.6867,62.7008,5133.0
2017-01-26 13:00:00,89.24,89.38,89.21,89.3,5965.0,62.7429,62.8414,62.7218,62.7851,5965.0
2017-01-26 13:30:00,89.3,89.3,89.15,89.24,319794.0,62.7851,62.7851,62.6797,62.7429,319794.0
2017-01-26 14:00:00,89.3,89.3,89.24,89.26,4478.0,62.7851,62.7851,62.7429,62.757,4478.0
2017-01-26 14:30:00,89.27,89.29,89.2,89.24,6886.0,62.764,62.7781,62.7148,62.7429,6886.0
2017-01-26 15:00:00,89.24,89.38,89.21,89.31,4690.0,62.7429,62.8414,62.7218,62.7922,4690.0
2017-01-26 15:30:00,89.28,89.32,89.21,89.32,18063.0,62.7711,62.7992,62.7218,62.7992,18063.0
2017-01-27 09:30:00,89.51,89.51,89.4,89.4,10063.0,62.9328,62.9328,62.8554,62.8554,10063.0
2017-01-27 10:00:00,89.52,89.52,89.4,89.5,3031.0,62.9398,62.9398,62.8554,62.9257,3031.0
2017-01-27 10:30:00,89.47,89.48,89.39,89.45,3819.0,62.9046,62.9117,62.8484,62.8906,3819.0
2017-01-27 11:00:00,89.39,89.54,89.38,89.46,2843.0,62.8484,62.9539,62.8414,62.8976,2843.0
2017-01-27 11:30:00,89.47,89.47,89.37,89.43,2905.0,62.9046,62.9046,62.8343,62.8765,2905.0
2017-01-27 12:00:00,89.42,89.44,89.34,89.36,22301.0,62.8695,62.8836,62.8132,62.8273,22301.0
2017-01-27 12:30:00,89.35,89.44,89.33,89.38,6518.0,62.8203,62.8836,62.8062,62.8414,6518.0
2017-01-27 13:00:00,89.42,89.44,89.35,89.41,3979.0,62.8695,62.8836,62.8203,62.8625,3979.0
2017-01-27 13:30:00,89.41,89.46,89.4,89.4,3395.0,62.8625,62.8976,62.8554,62.8554,3395.0
2017-01-27 14:00:00,89.43,89.46,89.41,89.43,11631.0,62.8765,62.8976,62.8625,62.8765,11631.0
2017-01-27 14:30:00,89.46,89.55,89.42,89.52,15177.0,62.8976,62.9609,62.8695,62.9398,15177.0
2017-01-27 15:00:00,89.52,89.59,89.52,89.59,2197.0,62.9398,62.989,62.9398,62.989,2197.0
2017-01-27 15:30:00,89.56,89.6,89.5,89.51,11824.0,62.9679,62.996,62.9257,62.9328,11824.0
2017-01-30 09:30:00,89.35,89.41,89.27,89.4,13510.0,62.8203,62.8625,62.764,62.8554,13510.0
2017-01-30 10:00:00,89.35,89.45,89.2,89.35,4600.0,62.8203,62.8906,62.7148,62.8203,4600.0
2017-01-30 10:30:00,89.3,89.45,89.26,89.44,5003.0,62.7851,62.8906,62.757,62.8836,5003.0
2017-01-30 11:00:00,89.44,89.45,89.37,89.43,6310.0,62.8836,62.8906,62.8343,62.8765,6310.0
2017-01-30 11:30:00,89.43,89.45,89.31,89.36,19801.0,62.8765,62.8906,62.7922,62.8273,19801.0
2017-01-30 12:00:00,89.3,89.4,89.3,89.4,2244.0,62.7851,62.8554,62.7851,62.8554,2244.0
2017-01-30 12:30:00,89.36,89.37,89.3,89.37,4440.0,62.8273,62.8343,62.7851,62.8343,4440.0
2017-01-30 13:00:00,89.28,89.31,89.15,89.17,5453.0,62.7711,62.7922,62.6797,62.6937,5453.0
2017-01-30 13:30:00,89.13,89.22,89.1,89.22,3745.0,62.6656,62.7289,62.6445,62.7289,3745.0
2017-01-30 14:00:00,89.25,89.28,89.19,89.23,3690.0,62.75,62.7711,62.7078,62.7359,3690.0
2017-01-30 14:30:00,89.2,89.22,89.14,89.15,1484.0,62.7148,62.7289,62.6726,62.6797,1484.0
2017-01-30 15:00:00,89.19,89.28,89.15,89.16,3044.0,62.7078,62.7711,62.6797,62.6867,3044.0
2017-01-30 15:30:00,89.2,89.23,89.12,89.12,19099.0,62.7148,62.7359,62.6586,62.6586,19099.0
2017-01-31 09:30:00,89.17,89.35,89.17,89.18,6096.0,62.6937,62.8203,62.6937,62.7008,6096.0
2017-01-31 10:00:00,89.32,89.75,89.32,89.62,127704.0,62.7992,63.1015,62.7992,63.0101,127704.0
2017-01-31 10:30:00,89.56,89.65,89.49,89.64,9969.0,62.9679,63.0312,62.9187,63.0242,9969.0
2017-01-31 11:00:00,89.65,89.69,89.58,89.65,1797.0,63.0312,63.0593,62.982,63.0312,1797.0
2017-01-31 11:30:00,89.54,89.6,89.5,89.55,3530.0,62.9539,62.996,62.9257,62.9609,3530.0
2017-01-31 12:00:00,89.55,89.56,89.45,89.5,1311.0,62.9609,62.9679,62.8906,62.9257,1311.0
2017-01-31 12:30:00,89.37,89.4,89.29,89.29,4963.0,62.8343,62.8554,62.7781,62.7781,4963.0
2017-01-31 13:00:00,89.45,89.49,89.42,89.49,670.0,62.8906,62.9187,62.8695,62.9187,670.0
2017-01-31 13:30:00,89.47,89.48,89.38,89.47,1395.0,62.9046,62.9117,62.8414,62.9046,1395.0
2017-01-31 14:00:00,89.49,89.52,89.47,89.52,781.0,62.9187,62.9398,62.9046,62.9398,781.0
2017-01-31 14:30:00,89.52,89.53,89.42,89.46,10034.0,62.9398,62.9468,62.8695,62.8976,10034.0
2017-01-31 15:00:00,89.45,89.51,89.41,89.42,8775.0,62.8906,62.9328,62.8625,62.8695,8775.0
2017-01-31 15:30:00,89.45,89.5,89.29,89.42,12953.0,62.8906,62.9257,62.7781,62.8695,12953.0
2017-02-01 09:30:00,88.88,89.04,88.88,88.99,12848.0,62.68,62.7928,62.68,62.7575,12848.0
2017-02-01 10:00:00,88.9,88.9,88.72,88.73,26220.0,62.6941,62.6941,62.5671,62.5742,26220.0
2017-02-01 10:30:00,88.73,88.87,88.63,88.81,32508.0,62.5742,62.6729,62.5037,62.6306,32508.0
2017-02-01 11:00:00,88.84,88.87,88.81,88.82,4663.0,62.6518,62.6729,62.6306,62.6377,4663.0
2017-02-01 11:30:00,88.87,89.0,88.82,88.98,43018.0,62.6729,62.7646,62.6377,62.7505,43018.0
2017-02-01 12:00:00,88.95,88.95,88.85,88.9,1988.0,62.7293,62.7293,62.6588,62.6941,1988.0
2017-02-01 12:30:00,88.87,88.88,88.85,88.86,4423.0,62.6729,62.68,62.6588,62.6659,4423.0
2017-02-01 13:00:00,88.85,88.95,88.81,88.95,12764.0,62.6588,62.7293,62.6306,62.7293,12764.0
2017-02-01 13:30:00,88.95,89.04,88.87,89.0,20835.0,62.7293,62.7928,62.6729,62.7646,20835.0
2017-02-01 14:00:00,88.91,89.1,88.89,88.91,2918.0,62.7011,62.8351,62.687,62.7011,2918.0
2017-02-01 14:30:00,89.0,89.0,88.89,88.93,12675.0,62.7646,62.7646,62.687,62.7152,12675.0
2017-02-01 15:00:00,88.94,88.94,88.88,88.88,5399.0,62.7223,62.7223,62.68,62.68,5399.0
2017-02-01 15:30:00,88.88,88.94,88.68,88.72,60742.0,62.68,62.7223,62.5389,62.5671,60742.0
2017-02-02 09:30:00,89.1,89.35,89.01,89.31,12263.0,62.8351,63.0114,62.7716,62.9832,12263.0
2017-02-02 10:00:00,89.12,89.25,89.11,89.16,6514.0,62.8492,62.9409,62.8422,62.8774,6514.0
2017-02-02 10:30:00,89.19,89.3,89.08,89.18,7002.0,62.8986,62.9762,62.821,62.8915,7002.0
2017-02-02 11:00:00,89.15,89.21,88.95,89.04,16418.0,62.8704,62.9127,62.7293,62.7928,16418.0
2017-02-02 11:30:00,89.03,89.06,88.93,88.95,12453.0,62.7858,62.8069,62.7152,62.7293,12453.0
2017-02-02 12:00:00,88.96,88.99,88.83,88.94,13036.0,62.7364,62.7575,62.6447,62.7223,13036.0
2017-02-02 12:30:00,88.85,88.94,88.8,88.84,5276.0,62.6588,62.7223,62.6236,62.6518,5276.0
2017-02-02 13:00:00,88.84,88.9,88.82,88.84,5201.0,62.6518,62.6941,62.6377,62.6518,5201.0
2017-02-02 13:30:00,88.84,88.87,88.74,88.74,6834.0,62.6518,62.6729,62.5812,62.5812,6834.0
2017-02-02 14:00:00,88.78,88.87,88.74,88.87,2500.0,62.6094,62.6729,62.5812,62.6729,2500.0
2017-02-02 14:30:00,88.82,88.98,88.82,88.85,6812.0,62.6377,62.7505,62.6377,62.6588,6812.0
2017-02-02 15:00:00,88.93,88.93,88.74,88.8,15862.0,62.7152,62.7152,62.5812,62.6236,15862.0
2017-02-02 15:30:00,88.76,88.81,88.66,88.69,18427.0,62.5953,62.6306,62.5248,62.546,18427.0
2017-02-03 09:30:00,89.03,89.1,88.92,89.01,6208.0,62.7858,62.8351,62.7082,62.7716,6208.0
2017-02-03 10:00:00,88.99,89.25,88.98,89.14,5554.0,62.7575,62.9409,62.7505,62.8633,5554.0
2017-02-03 10:30:00,89.13,89.2,89.13,89.2,6000.0,62.8563,62.9056,62.8563,62.9056,6000.0
2017-02-03 11:00:00,89.2,89.21,89.06,89.12,3686.0,62.9056,62.9127,62.8069,62.8492,3686.0
2017-02-03 11:30:00,89.07,89.1,89.05,89.06,1639.0,62.814,62.8351,62.7999,62.8069,1639.0
2017-02-03 12:00:00,89.07,89.15,89.04,89.13,1593.0,62.814,62.8704,62.7928,62.8563,1593.0
2017-02-03 12:30:00,89.1,89.1,89.0,89.0,954.0,62.8351,62.8351,62.7646,62.7646,954.0
2017-02-03 13:00:00,88.95,88.95,88.91,88.95,3561.0,62.7293,62.7293,62.7011,62.7293,3561.0
2017-02-03 13:30:00,88.89,88.92,88.8,88.84,37278.0,62.687,62.7082,62.6236,62.6518,37278.0
2017-02-03 14:00:00,88.83,88.84,88.75,88.77,24251.0,62.6447,62.6518,62.5883,62.6024,24251.0
2017-02-03 14:30:00,88.76,88.78,88.61,88.69,63276.0,62.5953,62.6094,62.4896,62.546,63276.0
2017-02-03 15:00:00,88.7,88.75,88.62,88.75,8700.0,62.553,62.5883,62.4966,62.5883,8700.0
2017-02-03 15:30:00,88.75,88.98,88.67,88.9,3971.0,62.5883,62.7505,62.5319,62.6941,3971.0
2017-02-06 09:30:00,89.36,89.4,89.1,89.2,9371.0,63.0185,63.0467,62.8351,62.9056,9371.0
2017-02-06 10:00:00,89.07,89.25,89.02,89.06,6570.0,62.814,62.9409,62.7787,62.8069,6570.0
2017-02-06 10:30:00,89.07,89.19,89.05,89.13,6604.0,62.814,62.8986,62.7999,62.8563,6604.0
2017-02-06 11:00:00,89.13,89.32,89.1,89.32,3442.0,62.8563,62.9903,62.8351,62.9903,3442.0
2017-02-06 11:30:00,89.3,89.33,89.16,89.29,5829.0,62.9762,62.9973,62.8774,62.9691,5829.0
2017-02-06 12:00:00,89.27,89.36,89.27,89.27,1984.0,62.955,63.0185,62.955,62.955,1984.0
2017-02-06 12:30:00,89.34,89.43,89.25,89.4,18614.0,63.0044,63.0678,62.9409,63.0467,18614.0
2017-02-06 13:00:00,89.43,89.43,89.32,89.43,13369.0,63.0678,63.0678,62.9903,63.0678,13369.0
2017-02-06 13:30:00,89.41,89.57,89.4,89.45,22546.0,63.0537,63.1666,63.0467,63.0819,22546.0
2017-02-06 14:00:00,89.4,89.49,89.39,89.45,3565.0,63.0467,63.1102,63.0396,63.0819,3565.0
2017-02-06 14:30:00,89.47,89.49,89.41,89.44,11540.0,63.096,63.1102,63.0537,63.0749,11540.0
2017-02-06 15:00:00,89.41,89.47,89.38,89.4,2040.0,63.0537,63.096,63.0326,63.0467,2040.0
2017-02-06 15:30:00,89.39,89.46,89.34,89.34,8701.0,63.0396,63.089,63.0044,63.0044,8701.0
2017-02-07 09:30:00,89.41,89.51,89.26,89.4,27602.0,63.0537,63.1243,62.948,63.0467,27602.0
2017-02-07 10:00:00,89.4,89.49,89.37,89.48,13940.0,63.0467,63.1102,63.0255,63.1031,13940.0
2017-02-07 10:30:00,89.48,89.51,89.46,89.5,4042.0,63.1031,63.1243,63.089,63.1172,4042.0
2017-02-07 11:00:00,89.51,89.66,89.51,89.64,5911.0,63.1243,63.23,63.1243,63.2159,5911.0
2017-02-07 11:30:00,89.69,89.71,89.67,89.67,1479.0,63.2512,63.2653,63.2371,63.2371,1479.0
2017-02-07 12:00:00,89.65,89.75,89.65,89.75,1320.0,63.223,63.2935,63.223,63.2935,1320.0
2017-02-07 12:30:00,89.81,89.81,89.75,89.75,810.0,63.3358,63.3358,63.2935,63.2935,810.0
2017-02-07 13:00:00,89.72,89.84,89.7,89.82,3095.0,63.2724,63.357,63.2583,63.3429,3095.0
2017-02-07 13:30:00,89.78,89.81,89.74,89.76,3008.0,63.3147,63.3358,63.2865,63.3006,3008.0
2017-02-07 14:00:00,89.78,89.81,89.66,89.67,26228.0,63.3147,63.3358,63.23,63.2371,26228.0
2017-02-07 14:30:00,89.66,89.78,89.66,89.66,35814.0,63.23,63.3147,63.23,63.23,35814.0
2017-02-07 15:00:00,89.66,89.68,89.61,89.63,6637.0,63.23,63.2441,63.1948,63.2089,6637.0
2017-02-07 15:30:00,89.62,89.67,89.59,89.59,6281.0,63.2018,63.2371,63.1807,63.1807,6281.0
2017-02-08 09:30:00,89.99,90.19,89.94,90.13,12566.0,63.4628,63.6038,63.4275,63.5615,12566.0
2017-02-08 10:00:00,90.14,90.15,90.06,90.1,2580.0,63.5685,63.5756,63.5121,63.5403,2580.0
2017-02-08 10:30:00,90.06,90.14,89.93,90.05,7560.0,63.5121,63.5685,63.4205,63.5051,7560.0
2017-02-08 11:00:00,90.09,90.09,90.01,90.06,5177.0,63.5333,63.5333,63.4769,63.5121,5177.0
2017-02-08 11:30:00,90.07,90.18,90.03,90.13,18026.0,63.5192,63.5968,63.491,63.5615,18026.0
2017-02-08 12:00:00,90.15,90.2,90.07,90.12,6677.0,63.5756,63.6109,63.5192,63.5544,6677.0
2017-02-08 12:30:00,90.13,90.28,90.1,90.21,46604.0,63.5615,63.6673,63.5403,63.6179,46604.0
2017-02-08 13:00:00,90.18,90.18,90.02,90.05,1551.0,63.5968,63.5968,63.4839,63.5051,1551.0
2017-02-08 13:30:00,90.0,90.04,89.92,90.03,6027.0,63.4698,63.498,63.4134,63.491,6027.0
2017-02-08 14:00:00,90.04,90.09,89.98,90.05,7568.0,63.498,63.5333,63.4557,63.5051,7568.0
2017-02-08 14:30:00,90.06,90.1,90.02,90.08,1987.0,63.5121,63.5403,63.4839,63.5262,1987.0
2017-02-08 15:00:00,90.1,90.2,90.07,90.13,20984.0,63.5403,63.6109,63.5192,63.5615,20984.0
2017-02-08 15:30:00,90.11,90.19,90.04,90.17,26991.0,63.5474,63.6038,63.498,63.5897,26991.0
2017-02-09 09:30:00,89.76,90.06,89.76,89.84,16800.0,63.3006,63.5121,63.3006,63.357,16800.0
2017-02-09 10:00:00,89.82,89.96,89.77,89.78,22732.0,63.3429,63.4416,63.3076,63.3147,22732.0
2017-02-09 10:30:00,89.76,89.87,89.75,89.8,11723.0,63.3006,63.3781,63.2935,63.3288,11723.0
2017-02-09 11:00:00,89.81,89.81,89.64,89.64,2692.0,63.3358,63.3358,63.2159,63.2159,2692.0
2017-02-09 11:30:00,89.65,89.71,89.55,89.67,56349.0,63.223,63.2653,63.1525,63.2371,56349.0
2017-02-09 12:00:00,89.64,89.7,89.52,89.62,36331.0,63.2159,63.2583,63.1313,63.2018,36331.0
2017-02-09 12:30:00,89.63,89.69,89.62,89.65,4568.0,63.2089,63.2512,63.2018,63.223,4568.0
2017-02-09 13:00:00,89.62,89.64,89.52,89.6,14115.0,63.2018,63.2159,63.1313,63.1877,14115.0
2017-02-09 13:30:00,89.59,89.65,89.59,89.64,3103.0,63.1807,63.223,63.1807,63.2159,3103.0
2017-02-09 14:00:00,89.65,89.71,89.65,89.67,5908.0,63.223,63.2653,63.223,63.2371,5908.0
2017-02-09 14:30:00,89.67,89.68,89.63,89.63,4472.0,63.2371,63.2441,63.2089,63.2089,4472.0
2017-02-09 15:00:00,89.65,89.67,89.62,89.63,16613.0,63.223,63.2371,63.2018,63.2089,16613.0
2017-02-09 15:30:00,89.64,89.67,89.61,89.61,13772.0,63.2159,63.2371,63.1948,63.1948,13772.0
2017-02-10 09:30:00,89.35,89.49,89.26,89.44,51535.0,63.0114,63.1102,62.948,63.0749,51535.0
2017-02-10 10:00:00,89.4,89.6,89.39,89.6,16830.0,63.0467,63.1877,63.0396,63.1877,16830.0
2017-02-10 10:30:00,89.62,89.62,89.52,89.54,3107.0,63.2018,63.2018,63.1313,63.1454,3107.0
2017-02-10 11:00:00,89.53,89.65,89.48,89.65,5674.0,63.1384,63.223,63.1031,63.223,5674.0
2017-02-10 11:30:00,89.64,89.74,89.6,89.65,2770.0,63.2159,63.2865,63.1877,63.223,2770.0
2017-02-10 12:00:00,89.62,89.83,89.62,89.82,10106.0,63.2018,63.3499,63.2018,63.3429,10106.0
2017-02-10 12:30:00,89.81,89.81,89.66,89.71,23082.0,63.3358,63.3358,63.23,63.2653,23082.0
2017-02-10 13:00:00,89.73,89.79,89.67,89.76,2471.0,63.2794,63.3217,63.2371,63.3006,2471.0
2017-02-10 13:30:00,89.7,89.82,89.69,89.75,8896.0,63.2583,63.3429,63.2512,63.2935,8896.0
2017-02-10 14:00:00,89.76,89.77,89.66,89.69,5797.0,63.3006,63.3076,63.23,63.2512,5797.0
2017-02-10 14:30:00,89.7,89.76,89.67,89.73,57846.0,63.2583,63.3006,63.2371,63.2794,57846.0
2017-02-10 15:00:00,89.74,89.74,89.67,89.68,17158.0,63.2865,63.2865,63.2371,63.2441,17158.0
2017-02-10 15:30:00,89.71,89.73,89.67,89.69,12640.0,63.2653,63.2794,63.2371,63.2512,12640.0
2017-02-13 09:30:00,89.61,89.68,89.53,89.55,15498.0,63.1948,63.2441,63.1384,63.1525,15498.0
2017-02-13 10:00:00,89.61,89.61,89.48,89.48,7559.0,63.1948,63.1948,63.1031,63.1031,7559.0
2017-02-13 10:30:00,89.46,89.54,89.41,89.51,23639.0,63.089,63.1454,63.0537,63.1243,23639.0
2017-02-13 11:00:00,89.49,89.56,89.47,89.53,12422.0,63.1102,63.1595,63.096,63.1384,12422.0
2017-02-13 11:30:00,89.52,89.55,89.48,89.53,11712.0,63.1313,63.1525,63.1031,63.1384,11712.0
2017-02-13 12:00:00,89.51,89.58,89.51,89.58,1851.0,63.1243,63.1736,63.1243,63.1736,1851.0
2017-02-13 12:30:00,89.56,89.61,89.53,89.59,3603.0,63.1595,63.1948,63.1384,63.1807,3603.0
2017-02-13 13:00:00,89.57,89.59,89.51,89.56,7423.0,63.1666,63.1807,63.1243,63.1595,7423.0
2017-02-13 13:30:00,89.58,89.63,89.54,89.59,3786.0,63.1736,63.2089,63.1454,63.1807,3786.0
2017-02-13 14:00:00,89.58,89.66,89.57,89.66,1552.0,63.1736,63.23,63.1666,63.23,1552.0
2017-02-13 14:30:00,89.66,89.69,89.62,89.63,5048.0,63.23,63.2512,63.2018,63.2089,5048.0
2017-02-13 15:00:00,89.6,89.65,89.6,89.64,2107.0,63.1877,63.223,63.1877,63.2159,2107.0
2017-02-13 15:30:00,89.61,89.65,89.58,89.58,3415.0,63.1948,63.223,63.1736,63.1736,3415.0
2017-02-14 09:30:00,89.65,89.65,89.51,89.55,8851.0,63.223,63.223,63.1243,63.1525,8851.0
2017-02-14 10:00:00,89.46,89.46,88.91,88.99,13783.0,63.089,63.089,62.7011,62.7575,13783.0
2017-02-14 10:30:00,88.99,89.03,88.83,88.96,96558.0,62.7575,62.7858,62.6447,62.7364,96558.0
2017-02-14 11:00:00,89.01,89.1,88.97,89.03,30888.0,62.7716,62.8351,62.7434,62.7858,30888.0
2017-02-14 11:30:00,89.09,89.09,88.98,89.04,8137.0,62.8281,62.8281,62.7505,62.7928,8137.0
2017-02-14 12:00:00,89.07,89.07,89.0,89.03,1915.0,62.814,62.814,62.7646,62.7858,1915.0
2017-02-14 12:30:00,89.03,89.11,89.03,89.11,2763.0,62.7858,62.8422,62.7858,62.8422,2763.0
2017-02-14 13:00:00,89.08,89.18,89.08,89.14,3575.0,62.821,62.8915,62.821,62.8633,3575.0
2017-02-14 13:30:00,89.15,89.29,89.1,89.27,7474.0,62.8704,62.9691,62.8351,62.955,7474.0
2017-02-14 14:00:00,89.26,89.38,89.24,89.3,2631.0,62.948,63.0326,62.9338,62.9762,2631.0
2017-02-14 14:30:00,89.3,89.38,89.3,89.33,14435.0,62.9762,63.0326,62.9762,62.9973,14435.0
2017-02-14 15:00:00,89.33,89.37,89.31,89.31,1507.0,62.9973,63.0255,62.9832,62.9832,1507.0
2017-02-14 15:30:00,89.34,89.38,89.33,89.34,3126.0,63.0044,63.0326,62.9973,63.0044,3126.0
2017-02-15 09:30:00,89.0,89.06,88.93,89.02,10258.0,62.7646,62.8069,62.7152,62.7787,10258.0
2017-02-15 10:00:00,89.06,89.19,89.06,89.1,1246.0,62.8069,62.8986,62.8069,62.8351,1246.0
2017-02-15 10:30:00,89.05,89.05,88.98,88.98,9367.0,62.7999,62.7999,62.7505,62.7505,9367.0
2017-02-15 11:00:00,89.0,89.04,88.95,89.04,4698.0,62.7646,62.7928,62.7293,62.7928,4698.0
2017-02-15 11:30:00,89.05,89.12,89.05,89.12,2163.0,62.7999,62.8492,62.7999,62.8492,2163.0
2017-02-15 12:00:00,89.16,89.34,89.11,89.17,6044.0,62.8774,63.0044,62.8422,62.8845,6044.0
2017-02-15 12:30:00,89.13,89.14,89.05,89.06,820.0,62.8563,62.8633,62.7999,62.8069,820.0
2017-02-15 13:00:00,89.09,89.11,88.98,88.99,9466.0,62.8281,62.8422,62.7505,62.7575,9466.0
2017-02-15 13:30:00,88.98,89.02,88.95,89.01,16661.0,62.7505,62.7787,62.7293,62.7716,16661.0
2017-02-15 14:00:00,88.99,89.05,88.99,89.01,1455.0,62.7575,62.7999,62.7575,62.7716,1455.0
2017-02-15 14:30:00,89.04,89.11,89.0,89.09,9804.0,62.7928,62.8422,62.7646,62.8281,9804.0
2017-02-15 15:00:00,89.1,89.14,89.08,89.13,8520.0,62.8351,62.8633,62.821,62.8563,8520.0
2017-02-15 15:30:00,89.13,89.21,89.1,89.18,8193.0,62.8563,62.9127,62.8351,62.8915,8193.0
2017-02-16 09:30:00,89.2,89.33,89.19,89.27,6595.0,62.9056,62.9973,62.8986,62.955,6595.0
2017-02-16 10:00:00,89.28,89.52,89.28,89.5,4029.0,62.9621,63.1313,62.9621,63.1172,4029.0
2017-02-16 10:30:00,89.44,89.7,89.39,89.64,7400.0,63.0749,63.2583,63.0396,63.2159,7400.0
2017-02-16 11:00:00,89.66,89.8,89.66,89.67,1910.0,63.23,63.3288,63.23,63.2371,1910.0
2017-02-16 11:30:00,89.7,89.75,89.59,89.65,9374.0,63.2583,63.2935,63.1807,63.223,9374.0
2017-02-16 12:00:00,89.57,89.6,89.56,89.56,678.0,63.1666,63.1877,63.1595,63.1595,678.0
2017-02-16 12:30:00,89.55,89.65,89.5,89.56,2633.0,63.1525,63.223,63.1172,63.1595,2633.0
2017-02-16 13:00:00,89.56,89.57,89.51,89.57,8625.0,63.1595,63.1666,63.1243,63.1666,8625.0
2017-02-16 13:30:00,89.61,89.65,89.6,89.65,859.0,63.1948,63.223,63.1877,63.223,859.0
2017-02-16 14:00:00,89.63,89.69,89.57,89.66,939.0,63.2089,63.2512,63.1666,63.23,939.0
2017-02-16 14:30:00,89.65,89.7,89.5,89.5,4709.0,63.223,63.2583,63.1172,63.1172,4709.0
2017-02-16 15:00:00,89.55,89.66,89.51,89.52,4176.0,63.1525,63.23,63.1243,63.1313,4176.0
2017-02-16 15:30:00,89.56,89.6,89.52,89.55,11955.0,63.1595,63.1877,63.1313,63.1525,11955.0
2017-02-17 09:30:00,90.02,90.02,89.9,89.94,7812.0,63.4839,63.4839,63.3993,63.4275,7812.0
2017-02-17 10:00:00,89.97,90.1,89.84,89.87,6751.0,63.4487,63.5403,63.357,63.3781,6751.0
2017-02-17 10:30:00,89.86,89.99,89.86,89.9,6816.0,63.3711,63.4628,63.3711,63.3993,6816.0
2017-02-17 11:00:00,89.92,89.92,89.83,89.91,3288.0,63.4134,63.4134,63.3499,63.4063,3288.0
2017-02-17 11:30:00,89.9,89.9,89.85,89.86,5121.0,63.3993,63.3993,63.364,63.3711,5121.0
2017-02-17 12:00:00,89.86,89.88,89.69,89.76,7200.0,63.3711,63.3852,63.2512,63.3006,7200.0
2017-02-17 12:30:00,89.78,89.9,89.78,89.88,3957.0,63.3147,63.3993,63.3147,63.3852,3957.0
2017-02-17 13:00:00,89.86,89.9,89.84,89.85,1200.0,63.3711,63.3993,63.357,63.364,1200.0
2017-02-17 13:30:00,89.85,89.89,89.84,89.87,6813.0,63.364,63.3922,63.357,63.3781,6813.0
2017-02-17 14:00:00,89.89,89.89,89.87,89.88,2555.0,63.3922,63.3922,63.3781,63.3852,2555.0
2017-02-17 14:30:00,89.87,89.88,89.75,89.76,2156.0,63.3781,63.3852,63.2935,63.3006,2156.0
2017-02-17 15:00:00,89.86,89.9,89.74,89.83,1200.0,63.3711,63.3993,63.2865,63.3499,1200.0
2017-02-17 15:30:00,89.87,89.9,89.82,89.83,10263.0,63.3781,63.3993,63.3429,63.3499,10263.0
2017-02-21 09:30:00,89.62,89.77,89.6,89.77,17227.0,63.2018,63.3076,63.1877,63.3076,17227.0
2017-02-21 10:00:00,89.79,89.86,89.78,89.84,3406.0,63.3217,63.3711,63.3147,63.357,3406.0
2017-02-21 10:30:00,89.84,89.87,89.75,89.84,15717.0,63.357,63.3781,63.2935,63.357,15717.0
2017-02-21 11:00:00,89.83,89.96,89.8,89.96,18336.0,63.3499,63.4416,63.3288,63.4416,18336.0
2017-02-21 11:30:00,90.0,90.1,89.97,90.04,6268.0,63.4698,63.5403,63.4487,63.498,6268.0
2017-02-21 12:00:00,90.12,90.13,90.04,90.06,5650.0,63.5544,63.5615,63.498,63.5121,5650.0
2017-02-21 12:30:00,90.05,90.07,90.02,90.03,3904.0,63.5051,63.5192,63.4839,63.491,3904.0
2017-02-21 13:00:00,90.0,90.0,90.0,90.0,300.0,63.4698,63.4698,63.4698,63.4698,300.0
2017-02-21 13:30:00,89.98,89.99,89.91,89.92,4336.0,63.4557,63.4628,63.4063,63.4134,4336.0
2017-02-21 14:00:00,89.95,89.95,89.87,89.95,4890.0,63.4346,63.4346,63.3781,63.4346,4890.0
2017-02-21 14:30:00,89.95,90.01,89.93,89.97,15881.0,63.4346,63.4769,63.4205,63.4487,15881.0
2017-02-21 15:00:00,89.97,90.04,89.97,89.99,16596.0,63.4487,63.498,63.4487,63.4628,16596.0
2017-02-21 15:30:00,89.98,89.98,89.88,89.9,19448.0,63.4557,63.4557,63.3852,63.3993,19448.0
2017-02-22 09:30:00,90.21,90.21,90.03,90.06,8441.0,63.6179,63.6179,63.491,63.5121,8441.0
2017-02-22 10:00:00,90.12,90.2,90.03,90.19,4462.0,63.5544,63.6109,63.491,63.6038,4462.0
2017-02-22 10:30:00,90.19,90.19,89.85,89.88,6329.0,63.6038,63.6038,63.364,63.3852,6329.0
2017-02-22 11:00:00,89.81,89.86,89.8,89.86,3405.0,63.3358,63.3711,63.3288,63.3711,3405.0
2017-02-22 11:30:00,89.83,89.84,89.69,89.7,1921.0,63.3499,63.357,63.2512,63.2583,1921.0
2017-02-22 12:00:00,89.66,89.74,89.66,89.74,5051.0,63.23,63.2865,63.23,63.2865,5051.0
2017-02-22 12:30:00,89.73,89.78,89.73,89.76,4150.0,63.2794,63.3147,63.2794,63.3006,4150.0
2017-02-22 13:00:00,89.74,89.78,89.62,89.67,6968.0,63.2865,63.3147,63.2018,63.2371,6968.0
2017-02-22 13:30:00,89.65,89.69,89.63,89.69,2035.0,63.223,63.2512,63.2089,63.2512,2035.0
2017-02-22 14:00:00,89.95,89.96,89.8,89.85,1062.0,63.4346,63.4416,63.3288,63.364,1062.0
2017-02-22 14:30:00,89.86,90.0,89.86,89.92,16633.0,63.3711,63.4698,63.3711,63.4134,16633.0
2017-02-22 15:00:00,89.91,89.92,89.86,89.86,6471.0,63.4063,63.4134,63.3711,63.3711,6471.0
2017-02-22 15:30:00,89.85,89.96,89.84,89.96,4085.0,63.364,63.4416,63.357,63.4416,4085.0
2017-02-23 09:30:00,90.24,90.24,90.04,90.04,34989.0,63.6391,63.6391,63.498,63.498,34989.0
2017-02-23 10:00:00,90.05,90.06,90.01,90.06,2684.0,63.5051,63.5121,63.4769,63.5121,2684.0
2017-02-23 10:30:00,90.05,90.22,90.01,90.17,11546.0,63.5051,63.625,63.4769,63.5897,11546.0
2017-02-23 11:00:00,90.18,90.25,90.06,90.12,17624.0,63.5968,63.6461,63.5121,63.5544,17624.0
2017-02-23 11:30:00,90.05,90.15,90.05,90.14,4051.0,63.5051,63.5756,63.5051,63.5685,4051.0
2017-02-23 12:00:00,90.14,90.15,90.11,90.15,13939.0,63.5685,63.5756,63.5474,63.5756,13939.0
2017-02-23 12:30:00,90.18,90.18,90.12,90.18,1385.0,63.5968,63.5968,63.5544,63.5968,1385.0
2017-02-23 13:00:00,90.18,90.23,90.13,90.2,3655.0,63.5968,63.632,63.5615,63.6109,3655.0
2017-02-23 13:30:00,90.16,90.2,90.16,90.18,2842.0,63.5827,63.6109,63.5827,63.5968,2842.0
2017-02-23 14:00:00,90.16,90.21,90.15,90.17,7382.0,63.5827,63.6179,63.5756,63.5897,7382.0
2017-02-23 14:30:00,90.2,90.22,90.17,90.19,3742.0,63.6109,63.625,63.5897,63.6038,3742.0
2017-02-23 15:00:00,90.16,90.26,90.16,90.24,12092.0,63.5827,63.6532,63.5827,63.6391,12092.0
2017-02-23 15:30:00,90.24,90.29,90.21,90.28,16037.0,63.6391,63.6743,63.6179,63.6673,16037.0
2017-02-24 09:30:00,90.61,90.61,90.4,90.48,11781.0,63.9,63.9,63.7519,63.8083,11781.0
2017-02-24 10:00:00,90.54,90.74,90.53,90.74,22660.0,63.8506,63.9917,63.8436,63.9917,22660.0
2017-02-24 10:30:00,90.72,90.75,90.66,90.73,6983.0,63.9776,63.9987,63.9353,63.9846,6983.0
2017-02-24 11:00:00,90.73,90.84,90.73,90.83,5993.0,63.9846,64.0622,63.9846,64.0551,5993.0
2017-02-24 11:30:00,90.85,90.92,90.82,90.88,18276.0,64.0693,64.1186,64.0481,64.0904,18276.0
2017-02-24 12:00:00,90.85,90.86,90.74,90.82,4083.0,64.0693,64.0763,63.9917,64.0481,4083.0
2017-02-24 12:30:00,90.73,90.84,90.73,90.81,5001.0,63.9846,64.0622,63.9846,64.041,5001.0
2017-02-24 13:00:00,90.81,90.87,90.8,90.84,3318.0,64.041,64.0834,64.034,64.0622,3318.0
2017-02-24 13:30:00,90.88,90.9,90.82,90.84,1200.0,64.0904,64.1045,64.0481,64.0622,1200.0
2017-02-24 14:00:00,90.84,90.95,90.83,90.93,2420.0,64.0622,64.1398,64.0551,64.1257,2420.0
2017-02-24 14:30:00,90.92,91.0,90.88,90.94,2810.0,64.1186,64.175,64.0904,64.1327,2810.0
2017-02-24 15:00:00,90.94,91.04,90.93,91.04,26289.0,64.1327,64.2032,64.1257,64.2032,26289.0
2017-02-24 15:30:00,91.06,91.08,90.91,91.01,19529.0,64.2173,64.2315,64.1116,64.1821,19529.0
2017-02-27 09:30:00,91.03,91.04,90.92,90.95,31067.0,64.1962,64.2032,64.1186,64.1398,31067.0
2017-02-27 10:00:00,90.92,90.94,90.8,90.8,6137.0,64.1186,64.1327,64.034,64.034,6137.0
2017-02-27 10:30:00,90.88,90.9,90.81,90.86,5223.0,64.0904,64.1045,64.041,64.0763,5223.0
2017-02-27 11:00:00,90.81,90.94,90.81,90.93,785.0,64.041,64.1327,64.041,64.1257,785.0
2017-02-27 11:30:00,90.89,90.94,90.85,90.9,3178.0,64.0975,64.1327,64.0693,64.1045,3178.0
2017-02-27 12:00:00,90.91,90.94,90.83,90.84,7413.0,64.1116,64.1327,64.0551,64.0622,7413.0
2017-02-27 12:30:00,90.8,90.87,90.8,90.86,5107.0,64.034,64.0834,64.034,64.0763,5107.0
2017-02-27 13:00:00,90.84,90.84,90.8,90.82,4227.0,64.0622,64.0622,64.034,64.0481,4227.0
2017-02-27 13:30:00,90.75,90.77,90.71,90.77,2968.0,63.9987,64.0128,63.9705,64.0128,2968.0
2017-02-27 14:00:00,90.74,90.74,90.69,90.69,1700.0,63.9917,63.9917,63.9564,63.9564,1700.0
2017-02-27 14:30:00,90.71,90.71,90.65,90.7,4004.0,63.9705,63.9705,63.9282,63.9635,4004.0
2017-02-27 15:00:00,90.71,90.74,90.68,90.74,1690.0,63.9705,63.9917,63.9494,63.9917,1690.0
2017-02-27 15:30:00,90.7,90.79,90.68,90.74,7970.0,63.9635,64.0269,63.9494,63.9917,7970.0
2017-02-28 09:30:00,90.99,90.99,90.79,90.9,19316.0,64.168,64.168,64.0269,64.1045,19316.0
2017-02-28 10:00:00,90.87,90.87,90.81,90.85,9328.0,64.0834,64.0834,64.041,64.0693,9328.0
2017-02-28 10:30:00,90.88,90.88,90.76,90.83,8644.0,64.0904,64.0904,64.0058,64.0551,8644.0
2017-02-28 11:00:00,90.84,90.92,90.83,90.87,3009.0,64.0622,64.1186,64.0551,64.0834,3009.0
2017-02-28 11:30:00,90.87,90.96,90.86,90.92,13057.0,64.0834,64.1468,64.0763,64.1186,13057.0
2017-02-28 12:00:00,90.88,91.07,90.86,90.99,2873.0,64.0904,64.2244,64.0763,64.168,2873.0
2017-02-28 12:30:00,90.97,90.98,90.87,90.95,6073.0,64.1539,64.1609,64.0834,64.1398,6073.0
2017-02-28 13:00:00,90.95,90.99,90.88,90.9,18132.0,64.1398,64.168,64.0904,64.1045,18132.0
2017-02-28 13:30:00,90.93,90.93,90.78,90.79,10020.0,64.1257,64.1257,64.0199,64.0269,10020.0
2017-02-28 14:00:00,90.84,90.87,90.75,90.75,1417.0,64.0622,64.0834,63.9987,63.9987,1417.0
2017-02-28 14:30:00,90.82,90.87,90.74,90.85,14979.0,64.0481,64.0834,63.9917,64.0693,14979.0
2017-02-28 15:00:00,90.82,90.9,90.8,90.89,37218.0,64.0481,64.1045,64.034,64.0975,37218.0
2017-02-28 15:30:00,90.79,90.88,90.79,90.88,8233.0,64.0269,64.0904,64.0269,64.0904,8233.0
2017-03-01 09:30:00,89.86,89.91,89.71,89.73,14976.0,63.6109,63.6463,63.5047,63.5188,14976.0
2017-03-01 10:00:00,89.72,89.76,89.57,89.58,36312.0,63.5118,63.5401,63.4056,63.4127,36312.0
2017-03-01 10:30:00,89.61,89.69,89.56,89.65,28554.0,63.4339,63.4905,63.3985,63.4622,28554.0
2017-03-01 11:00:00,89.64,89.69,89.51,89.51,27526.0,63.4551,63.4905,63.3631,63.3631,27526.0
2017-03-01 11:30:00,89.56,89.62,89.53,89.6,16446.0,63.3985,63.441,63.3773,63.4268,16446.0
2017-03-01 12:00:00,89.59,89.64,89.52,89.61,5989.0,63.4197,63.4551,63.3702,63.4339,5989.0
2017-03-01 12:30:00,89.63,89.69,89.6,89.65,6866.0,63.448,63.4905,63.4268,63.4622,6866.0
2017-03-01 13:00:00,89.63,89.67,89.61,89.64,2953.0,63.448,63.4764,63.4339,63.4551,2953.0
2017-03-01 13:30:00,89.64,89.68,89.61,89.62,5080.0,63.4551,63.4834,63.4339,63.441,5080.0
2017-03-01 14:00:00,89.62,89.73,89.5,89.56,13245.0,63.441,63.5188,63.356,63.3985,13245.0
2017-03-01 14:30:00,89.53,89.61,89.53,89.61,1008.0,63.3773,63.4339,63.3773,63.4339,1008.0
2017-03-01 15:00:00,89.63,89.72,89.62,89.68,9263.0,63.448,63.5118,63.441,63.4834,9263.0
2017-03-01 15:30:00,89.71,89.82,89.65,89.82,54461.0,63.5047,63.5825,63.4622,63.5825,54461.0
2017-03-02 09:30:00,89.7,89.7,89.51,89.56,17236.0,63.4976,63.4976,63.3631,63.3985,17236.0
2017-03-02 10:00:00,89.54,89.59,89.45,89.51,16722.0,63.3843,63.4197,63.3206,63.3631,16722.0
2017-03-02 10:30:00,89.5,89.6,89.45,89.45,4489.0,63.356,63.4268,63.3206,63.3206,4489.0
2017-03-02 11:00:00,89.48,89.56,89.46,89.49,5728.0,63.3419,63.3985,63.3277,63.3489,5728.0
2017-03-02 11:30:00,89.52,89.56,89.5,89.5,4515.0,63.3702,63.3985,63.356,63.356,4515.0
2017-03-02 12:00:00,89.5,89.52,89.47,89.49,5348.0,63.356,63.3702,63.3348,63.3489,5348.0
2017-03-02 12:30:00,89.5,89.53,89.48,89.49,2012.0,63.356,63.3773,63.3419,63.3489,2012.0
2017-03-02 13:00:00,89.49,89.52,89.38,89.42,8745.0,63.3489,63.3702,63.2711,63.2994,8745.0
2017-03-02 13:30:00,89.43,89.49,89.4,89.48,5280.0,63.3065,63.3489,63.2852,63.3419,5280.0
2017-03-02 14:00:00,89.48,89.54,89.47,89.52,3098.0,63.3419,63.3843,63.3348,63.3702,3098.0
2017-03-02 14:30:00,89.53,89.59,89.52,89.59,4585.0,63.3773,63.4197,63.3702,63.4197,4585.0
2017-03-02 15:00:00,89.57,89.57,89.51,89.51,1500.0,63.4056,63.4056,63.3631,63.3631,1500.0
2017-03-02 15:30:00,89.51,89.62,89.48,89.6,7091.0,63.3631,63.441,63.3419,63.4268,7091.0
2017-03-03 09:30:00,89.78,89.78,89.46,89.46,4862.0,63.5542,63.5542,63.3277,63.3277,4862.0
2017-03-03 10:00:00,89.44,89.55,89.41,89.44,5997.0,63.3135,63.3914,63.2923,63.3135,5997.0
2017-03-03 10:30:00,89.42,89.45,89.35,89.35,2083.0,63.2994,63.3206,63.2498,63.2498,2083.0
2017-03-03 11:00:00,89.4,89.44,89.31,89.34,2998.0,63.2852,63.3135,63.2215,63.2428,2998.0
2017-03-03 11:30:00,89.31,89.37,89.25,89.25,16091.0,63.2215,63.264,63.179,63.179,16091.0
2017-03-03 12:00:00,89.23,89.31,89.22,89.26,17333.0,63.1649,63.2215,63.1578,63.1861,17333.0
2017-03-03 12:30:00,89.24,89.29,89.24,89.26,4291.0,63.172,63.2074,63.172,63.1861,4291.0
2017-03-03 13:00:00,89.24,89.36,89.17,89.17,8095.0,63.172,63.2569,63.1224,63.1224,8095.0
2017-03-03 13:30:00,89.2,89.31,89.15,89.3,2454.0,63.1437,63.2215,63.1083,63.2144,2454.0
2017-03-03 14:00:00,89.2,89.37,89.2,89.37,9025.0,63.1437,63.264,63.1437,63.264,9025.0
2017-03-03 14:30:00,89.34,89.4,89.32,89.38,4764.0,63.2428,63.2852,63.2286,63.2711,4764.0
2017-03-03 15:00:00,89.42,89.5,89.36,89.44,25216.0,63.2994,63.356,63.2569,63.3135,25216.0
2017-03-03 15:30:00,89.44,89.54,89.43,89.53,17409.0,63.3135,63.3843,63.3065,63.3773,17409.0
2017-03-06 09:30:00,89.55,89.56,89.38,89.39,30168.0,63.3914,63.3985,63.2711,63.2782,30168.0
2017-03-06 10:00:00,89.47,89.5,89.35,89.44,3760.0,63.3348,63.356,63.2498,63.3135,3760.0
2017-03-06 10:30:00,89.36,89.39,89.23,89.32,3057.0,63.2569,63.2782,63.1649,63.2286,3057.0
2017-03-06 11:00:00,89.29,89.32,89.08,89.26,11882.0,63.2074,63.2286,63.0587,63.1861,11882.0
2017-03-06 11:30:00,89.32,89.32,89.13,89.24,7058.0,63.2286,63.2286,63.0941,63.172,7058.0
2017-03-06 12:00:00,89.23,89.26,89.21,89.21,1264.0,63.1649,63.1861,63.1507,63.1507,1264.0
2017-03-06 12:30:00,89.26,89.29,89.25,89.25,3236.0,63.1861,63.2074,63.179,63.179,3236.0
2017-03-06 13:00:00,89.24,89.3,89.21,89.21,1779.0,63.172,63.2144,63.1507,63.1507,1779.0
2017-03-06 13:30:00,89.26,89.35,89.22,89.35,1658.0,63.1861,63.2498,63.1578,63.2498,1658.0
2017-03-06 14:00:00,89.33,89.33,89.25,89.28,2435.0,63.2357,63.2357,63.179,63.2003,2435.0
2017-03-06 14:30:00,89.3,89.31,89.26,89.3,6165.0,63.2144,63.2215,63.1861,63.2144,6165.0
2017-03-06 15:00:00,89.34,89.4,89.29,89.29,7810.0,63.2428,63.2852,63.2074,63.2074,7810.0
2017-03-06 15:30:00,89.31,89.4,89.3,89.31,8240.0,63.2215,63.2852,63.2144,63.2215,8240.0
2017-03-07 09:30:00,89.14,89.22,89.07,89.07,12206.0,63.1012,63.1578,63.0516,63.0516,12206.0
2017-03-07 10:00:00,89.1,89.1,88.94,88.96,3815.0,63.0729,63.0729,62.9596,62.9738,3815.0
2017-03-07 10:30:00,89.0,89.03,88.93,89.02,3634.0,63.0021,63.0233,62.9525,63.0162,3634.0
2017-03-07 11:00:00,89.0,89.02,88.92,88.95,4925.0,63.0021,63.0162,62.9454,62.9667,4925.0
2017-03-07 11:30:00,88.95,88.99,88.92,88.94,14606.0,62.9667,62.995,62.9454,62.9596,14606.0
2017-03-07 12:00:00,88.97,89.1,88.93,88.98,5587.0,62.9808,63.0729,62.9525,62.9879,5587.0
2017-03-07 12:30:00,89.07,89.07,88.97,88.97,2157.0,63.0516,63.0516,62.9808,62.9808,2157.0
2017-03-07 13:00:00,89.01,89.03,88.97,88.97,3491.0,63.0092,63.0233,62.9808,62.9808,3491.0
2017-03-07 13:30:00,88.96,89.01,88.92,88.95,866.0,62.9738,63.0092,62.9454,62.9667,866.0
2017-03-07 14:00:00,88.92,88.94,88.89,88.89,3435.0,62.9454,62.9596,62.9242,62.9242,3435.0
2017-03-07 14:30:00,88.91,88.99,88.87,88.99,1234.0,62.9384,62.995,62.9101,62.995,1234.0
2017-03-07 15:00:00,88.98,89.03,88.91,88.97,2041.0,62.9879,63.0233,62.9384,62.9808,2041.0
2017-03-07 15:30:00,88.88,88.93,88.82,88.85,12129.0,62.9171,62.9525,62.8747,62.8959,12129.0
2017-03-08 09:30:00,88.35,88.5,88.24,88.4,33928.0,62.5419,62.6481,62.4641,62.5773,33928.0
2017-03-08 10:00:00,88.41,88.45,88.37,88.4,12472.0,62.5844,62.6127,62.5561,62.5773,12472.0
2017-03-08 10:30:00,88.39,88.39,88.29,88.29,9071.0,62.5703,62.5703,62.4995,62.4995,9071.0
2017-03-08 11:00:00,88.29,88.29,88.1,88.16,25088.0,62.4995,62.4995,62.365,62.4075,25088.0
2017-03-08 11:30:00,88.13,88.25,88.11,88.19,5062.0,62.3862,62.4712,62.3721,62.4287,5062.0
2017-03-08 12:00:00,88.15,88.3,88.13,88.18,8988.0,62.4004,62.5066,62.3862,62.4216,8988.0
2017-03-08 12:30:00,88.18,88.2,88.12,88.19,1922.0,62.4216,62.4358,62.3791,62.4287,1922.0
2017-03-08 13:00:00,88.15,88.38,88.12,88.31,15632.0,62.4004,62.5632,62.3791,62.5136,15632.0
2017-03-08 13:30:00,88.36,88.36,88.29,88.33,2874.0,62.549,62.549,62.4995,62.5278,2874.0
2017-03-08 14:00:00,88.32,88.33,88.18,88.18,14770.0,62.5207,62.5278,62.4216,62.4216,14770.0
2017-03-08 14:30:00,88.23,88.34,88.2,88.24,9126.0,62.457,62.5349,62.4358,62.4641,9126.0
2017-03-08 15:00:00,88.21,88.28,88.2,88.24,8312.0,62.4428,62.4924,62.4358,62.4641,8312.0
2017-03-08 15:30:00,88.24,88.27,88.12,88.13,25336.0,62.4641,62.4853,62.3791,62.3862,25336.0
2017-03-09 09:30:00,88.0,88.0,87.73,87.8,350318.0,62.2942,62.2942,62.1031,62.1526,350318.0
2017-03-09 10:00:00,87.72,87.82,87.66,87.72,31812.0,62.096,62.1668,62.0535,62.096,31812.0
2017-03-09 10:30:00,87.69,87.73,87.67,87.72,10438.0,62.0747,62.1031,62.0606,62.096,10438.0
2017-03-09 11:00:00,87.71,87.85,87.67,87.83,14202.0,62.0889,62.188,62.0606,62.1738,14202.0
2017-03-09 11:30:00,87.78,87.8,87.71,87.79,1786.0,62.1385,62.1526,62.0889,62.1455,1786.0
2017-03-09 12:00:00,87.71,87.8,87.71,87.71,2376.0,62.0889,62.1526,62.0889,62.0889,2376.0
2017-03-09 12:30:00,87.78,87.83,87.74,87.82,6618.0,62.1385,62.1738,62.1101,62.1668,6618.0
2017-03-09 13:00:00,87.8,87.81,87.67,87.69,8212.0,62.1526,62.1597,62.0606,62.0747,8212.0
2017-03-09 13:30:00,87.72,87.72,87.59,87.61,15249.0,62.096,62.096,62.004,62.0181,15249.0
2017-03-09 14:00:00,87.58,87.58,87.45,87.49,14714.0,61.9969,61.9969,61.9048,61.9332,14714.0
2017-03-09 14:30:00,87.48,87.63,87.45,87.5,9665.0,61.9261,62.0323,61.9048,61.9402,9665.0
2017-03-09 15:00:00,87.55,87.73,87.52,87.65,2406.0,61.9756,62.1031,61.9544,62.0464,2406.0
2017-03-09 15:30:00,87.6,87.72,87.39,87.41,13270.0,62.011,62.096,61.8624,61.8765,13270.0
2017-03-10 09:30:00,87.82,87.83,87.5,87.74,11454.0,62.1668,62.1738,61.9402,62.1101,11454.0
2017-03-10 10:00:00,87.81,87.82,87.56,87.59,2794.0,62.1597,62.1668,61.9827,62.004,2794.0
2017-03-10 10:30:00,87.61,87.68,87.6,87.63,4332.0,62.0181,62.0677,62.011,62.0323,4332.0
2017-03-10 11:00:00,87.6,87.65,87.5,87.5,10709.0,62.011,62.0464,61.9402,61.9402,10709.0
2017-03-10 11:30:00,87.52,87.64,87.52,87.58,5097.0,61.9544,62.0393,61.9544,61.9969,5097.0
2017-03-10 12:00:00,87.56,87.76,87.55,87.69,4073.0,61.9827,62.1243,61.9756,62.0747,4073.0
2017-03-10 12:30:00,87.78,87.87,87.67,87.85,4519.0,62.1385,62.2022,62.0606,62.188,4519.0
2017-03-10 13:00:00,87.82,87.86,87.8,87.81,3419.0,62.1668,62.1951,62.1526,62.1597,3419.0
2017-03-10 13:30:00,87.8,87.86,87.78,87.85,5014.0,62.1526,62.1951,62.1385,62.188,5014.0
2017-03-10 14:00:00,87.81,87.82,87.72,87.75,3052.0,62.1597,62.1668,62.096,62.1172,3052.0
2017-03-10 14:30:00,87.77,87.81,87.71,87.76,4388.0,62.1314,62.1597,62.0889,62.1243,4388.0
2017-03-10 15:00:00,87.75,87.82,87.73,87.78,1435.0,62.1172,62.1668,62.1031,62.1385,1435.0
2017-03-10 15:30:00,87.79,87.83,87.72,87.73,8029.0,62.1455,62.1738,62.096,62.1031,8029.0
2017-03-13 09:30:00,87.69,87.8,87.62,87.69,20564.0,62.0747,62.1526,62.0252,62.0747,20564.0
2017-03-13 10:00:00,87.86,87.86,87.61,87.79,4766.0,62.1951,62.1951,62.0181,62.1455,4766.0
2017-03-13 10:30:00,87.78,87.79,87.68,87.71,5513.0,62.1385,62.1455,62.0677,62.0889,5513.0
2017-03-13 11:00:00,87.71,87.75,87.65,87.72,4113.0,62.0889,62.1172,62.0464,62.096,4113.0
2017-03-13 11:30:00,87.65,87.71,87.6,87.6,2398.0,62.0464,62.0889,62.011,62.011,2398.0
2017-03-13 12:00:00,87.58,87.6,87.54,87.6,35833.0,61.9969,62.011,61.9686,62.011,35833.0
2017-03-13 12:30:00,87.61,87.63,87.5,87.52,14899.0,62.0181,62.0323,61.9402,61.9544,14899.0
2017-03-13 13:00:00,87.5,87.51,87.43,87.47,11777.0,61.9402,61.9473,61.8907,61.919,11777.0
2017-03-13 13:30:00,87.51,87.51,87.45,87.45,1650.0,61.9473,61.9473,61.9048,61.9048,1650.0
2017-03-13 14:00:00,87.45,87.48,87.41,87.47,2483.0,61.9048,61.9261,61.8765,61.919,2483.0
2017-03-13 14:30:00,87.45,87.51,87.44,87.51,1443.0,61.9048,61.9473,61.8978,61.9473,1443.0
2017-03-13 15:00:00,87.48,87.49,87.44,87.45,40753.0,61.9261,61.9332,61.8978,61.9048,40753.0
2017-03-13 15:30:00,87.45,87.45,87.39,87.41,16425.0,61.9048,61.9048,61.8624,61.8765,16425.0
2017-03-14 09:30:00,87.43,87.53,87.36,87.44,29201.0,61.8907,61.9615,61.8411,61.8978,29201.0
2017-03-14 10:00:00,87.5,87.59,87.44,87.57,25263.0,61.9402,62.004,61.8978,61.9898,25263.0
2017-03-14 10:30:00,87.56,87.62,87.52,87.53,14380.0,61.9827,62.0252,61.9544,61.9615,14380.0
2017-03-14 11:00:00,87.61,87.61,87.5,87.52,4335.0,62.0181,62.0181,61.9402,61.9544,4335.0
2017-03-14 11:30:00,87.51,87.63,87.5,87.56,1260.0,61.9473,62.0323,61.9402,61.9827,1260.0
2017-03-14 12:00:00,87.61,87.62,87.56,87.57,5925.0,62.0181,62.0252,61.9827,61.9898,5925.0
2017-03-14 12:30:00,87.62,87.63,87.57,87.62,1030.0,62.0252,62.0323,61.9898,62.0252,1030.0
2017-03-14 13:00:00,87.63,87.67,87.61,87.66,505.0,62.0323,62.0606,62.0181,62.0535,505.0
2017-03-14 13:30:00,87.62,87.68,87.62,87.64,3975.0,62.0252,62.0677,62.0252,62.0393,3975.0
2017-03-14 14:00:00,87.65,87.69,87.64,87.64,3686.0,62.0464,62.0747,62.0393,62.0393,3686.0
2017-03-14 14:30:00,87.64,87.64,87.53,87.53,2655.0,62.0393,62.0393,61.9615,61.9615,2655.0
2017-03-14 15:00:00,87.51,87.62,87.51,87.54,3124.0,61.9473,62.0252,61.9473,61.9686,3124.0
2017-03-14 15:30:00,87.57,87.59,87.5,87.53,12951.0,61.9898,62.004,61.9402,61.9615,12951.0
2017-03-15 09:30:00,87.9,87.9,87.6,87.86,18031.0,62.2234,62.2234,62.011,62.1951,18031.0
2017-03-15 10:00:00,87.89,87.99,87.88,87.99,6381.0,62.2163,62.2871,62.2092,62.2871,6381.0
2017-03-15 10:30:00,88.03,88.08,88.01,88.04,4671.0,62.3154,62.3508,62.3013,62.3225,4671.0
2017-03-15 11:00:00,87.99,88.0,87.84,87.87,3629.0,62.2871,62.2942,62.1809,62.2022,3629.0
2017-03-15 11:30:00,87.81,88.04,87.81,88.04,2178.0,62.1597,62.3225,62.1597,62.3225,2178.0
2017-03-15 12:00:00,87.99,88.0,87.94,87.95,373.0,62.2871,62.2942,62.2517,62.2588,373.0
2017-03-15 12:30:00,88.05,88.22,88.05,88.13,18155.0,62.3296,62.4499,62.3296,62.3862,18155.0
2017-03-15 13:00:00,88.12,88.13,88.0,88.12,1673.0,62.3791,62.3862,62.2942,62.3791,1673.0
2017-03-15 13:30:00,88.13,88.15,88.09,88.15,4109.0,62.3862,62.4004,62.3579,62.4004,4109.0
2017-03-15 14:00:00,88.21,88.5,88.21,88.34,12033.0,62.4428,62.6481,62.4428,62.5349,12033.0
2017-03-15 14:30:00,88.37,88.71,88.24,88.68,16996.0,62.5561,62.7968,62.4641,62.7756,16996.0
2017-03-15 15:00:00,88.72,88.87,88.6,88.64,28294.0,62.8039,62.9101,62.7189,62.7472,28294.0
2017-03-15 15:30:00,88.72,88.83,88.46,88.68,52416.0,62.8039,62.8817,62.6198,62.7756,52416.0
2017-03-16 09:30:00,88.52,88.59,88.26,88.27,36104.0,62.6623,62.7118,62.4782,62.4853,36104.0
2017-03-16 10:00:00,88.36,88.43,88.24,88.33,25867.0,62.549,62.5986,62.4641,62.5278,25867.0
2017-03-16 10:30:00,88.34,88.4,88.33,88.4,27418.0,62.5349,62.5773,62.5278,62.5773,27418.0
2017-03-16 11:00:00,88.4,88.45,88.39,88.45,3425.0,62.5773,62.6127,62.5703,62.6127,3425.0
2017-03-16 11:30:00,88.41,88.42,88.31,88.31,5092.0,62.5844,62.5915,62.5136,62.5136,5092.0
2017-03-16 12:00:00,88.34,88.37,88.32,88.32,7064.0,62.5349,62.5561,62.5207,62.5207,7064.0
2017-03-16 12:30:00,88.32,88.32,88.21,88.22,3932.0,62.5207,62.5207,62.4428,62.4499,3932.0
2017-03-16 13:00:00,88.19,88.26,88.17,88.19,1632.0,62.4287,62.4782,62.4145,62.4287,1632.0
2017-03-16 13:30:00,88.23,88.27,88.2,88.2,1998.0,62.457,62.4853,62.4358,62.4358,1998.0
2017-03-16 14:00:00,88.24,88.32,88.21,88.27,19653.0,62.4641,62.5207,62.4428,62.4853,19653.0
2017-03-16 14:30:00,88.3,88.36,88.28,88.35,13550.0,62.5066,62.549,62.4924,62.5419,13550.0
2017-03-16 15:00:00,88.35,88.36,88.25,88.33,23137.0,62.5419,62.549,62.4712,62.5278,23137.0
2017-03-16 15:30:00,88.34,88.39,88.3,88.3,14517.0,62.5349,62.5703,62.5066,62.5066,14517.0
2017-03-17 09:30:00,88.54,88.73,88.52,88.53,5086.0,62.6764,62.8109,62.6623,62.6694,5086.0
2017-03-17 10:00:00,88.55,88.78,88.54,88.68,4307.0,62.6835,62.8463,62.6764,62.7756,4307.0
2017-03-17 10:30:00,88.66,88.69,88.57,88.59,7195.0,62.7614,62.7826,62.6977,62.7118,7195.0
2017-03-17 11:00:00,88.61,88.82,88.61,88.75,21641.0,62.726,62.8747,62.726,62.8251,21641.0
2017-03-17 11:30:00,88.79,88.88,88.74,88.78,4655.0,62.8534,62.9171,62.818,62.8463,4655.0
2017-03-17 12:00:00,88.88,88.88,88.67,88.75,3179.0,62.9171,62.9171,62.7685,62.8251,3179.0
2017-03-17 12:30:00,88.75,88.81,88.7,88.81,1727.0,62.8251,62.8676,62.7897,62.8676,1727.0
2017-03-17 13:00:00,88.78,88.78,88.7,88.75,4131.0,62.8463,62.8463,62.7897,62.8251,4131.0
2017-03-17 13:30:00,88.75,88.75,88.7,88.73,2439.0,62.8251,62.8251,62.7897,62.8109,2439.0
2017-03-17 14:00:00,88.72,88.79,88.72,88.75,1116.0,62.8039,62.8534,62.8039,62.8251,1116.0
2017-03-17 14:30:00,88.8,88.81,88.69,88.72,6824.0,62.8605,62.8676,62.7826,62.8039,6824.0
2017-03-17 15:00:00,88.73,88.74,88.65,88.65,17808.0,62.8109,62.818,62.7543,62.7543,17808.0
2017-03-17 15:30:00,88.7,88.74,88.65,88.74,9307.0,62.7897,62.818,62.7543,62.818,9307.0
2017-03-20 09:30:00,88.8,88.87,88.75,88.84,9036.0,62.8605,62.9101,62.8251,62.8888,9036.0
2017-03-20 10:00:00,88.86,88.89,88.84,88.84,2215.0,62.903,62.9242,62.8888,62.8888,2215.0
2017-03-20 10:30:00,88.88,88.88,88.77,88.79,10904.0,62.9171,62.9171,62.8393,62.8534,10904.0
2017-03-20 11:00:00,88.8,88.95,88.8,88.95,15664.0,62.8605,62.9667,62.8605,62.9667,15664.0
2017-03-20 11:30:00,88.99,89.0,88.91,89.0,5029.0,62.995,63.0021,62.9384,63.0021,5029.0
2017-03-20 12:00:00,89.0,89.03,88.95,88.98,33931.0,63.0021,63.0233,62.9667,62.9879,33931.0
2017-03-20 12:30:00,88.99,89.0,88.95,88.99,9194.0,62.995,63.0021,62.9667,62.995,9194.0
2017-03-20 13:00:00,88.98,89.0,88.96,89.0,9139.0,62.9879,63.0021,62.9738,63.0021,9139.0
2017-03-20 13:30:00,88.99,88.99,88.96,88.96,8941.0,62.995,62.995,62.9738,62.9738,8941.0
2017-03-20 14:00:00,88.96,88.99,88.94,88.98,6923.0,62.9738,62.995,62.9596,62.9879,6923.0
2017-03-20 14:30:00,88.97,89.0,88.94,88.95,4803.0,62.9808,63.0021,62.9596,62.9667,4803.0
2017-03-20 15:00:00,88.95,89.03,88.94,89.02,12711.0,62.9667,63.0233,62.9596,63.0162,12711.0
2017-03-20 15:30:00,89.04,89.05,88.92,88.92,11242.0,63.0304,63.0375,62.9454,62.9454,11242.0
2017-03-21 09:30:00,89.03,89.15,89.0,89.12,52670.0,63.0233,63.1083,63.0021,63.087,52670.0
2017-03-21 10:00:00,89.16,89.29,89.1,89.28,6263.0,63.1153,63.2074,63.0729,63.2003,6263.0
2017-03-21 10:30:00,89.3,89.3,89.2,89.3,16485.0,63.2144,63.2144,63.1437,63.2144,16485.0
2017-03-21 11:00:00,89.31,89.43,89.29,89.42,8763.0,63.2215,63.3065,63.2074,63.2994,8763.0
2017-03-21 11:30:00,89.4,89.49,89.4,89.45,7459.0,63.2852,63.3489,63.2852,63.3206,7459.0
2017-03-21 12:00:00,89.43,89.43,89.28,89.33,3547.0,63.3065,63.3065,63.2003,63.2357,3547.0
2017-03-21 12:30:00,89.34,89.39,89.32,89.38,7986.0,63.2428,63.2782,63.2286,63.2711,7986.0
2017-03-21 13:00:00,89.37,89.46,89.33,89.43,3540.0,63.264,63.3277,63.2357,63.3065,3540.0
2017-03-21 13:30:00,89.43,89.48,89.4,89.44,2080.0,63.3065,63.3419,63.2852,63.3135,2080.0
2017-03-21 14:00:00,89.44,89.53,89.43,89.43,3649.0,63.3135,63.3773,63.3065,63.3065,3649.0
2017-03-21 14:30:00,89.44,89.46,89.28,89.33,2527.0,63.3135,63.3277,63.2003,63.2357,2527.0
2017-03-21 15:00:00,89.33,89.4,89.32,89.38,3295.0,63.2357,63.2852,63.2286,63.2711,3295.0
2017-03-21 15:30:00,89.37,89.48,89.36,89.42,8761.0,63.264,63.3419,63.2569,63.2994,8761.0
2017-03-22 09:30:00,89.82,89.95,89.65,89.8,24204.0,63.5825,63.6746,63.4622,63.5684,24204.0
2017-03-22 10:00:00,89.82,90.0,89.72,89.72,4743.0,63.5825,63.71,63.5118,63.5118,4743.0
2017-03-22 10:30:00,89.86,89.95,89.8,89.82,8598.0,63.6109,63.6746,63.5684,63.5825,8598.0
2017-03-22 11:00:00,89.82,89.85,89.65,89.65,6841.0,63.5825,63.6038,63.4622,63.4622,6841.0
2017-03-22 11:30:00,89.58,89.66,89.57,89.58,3266.0,63.4127,63.4693,63.4056,63.4127,3266.0
2017-03-22 12:00:00,89.62,89.7,89.58,89.7,3032.0,63.441,63.4976,63.4127,63.4976,3032.0
2017-03-22 12:30:00,89.67,89.7,89.67,89.7,999.0,63.4764,63.4976,63.4764,63.4976,999.0
2017-03-22 13:00:00,89.7,89.77,89.69,89.72,18284.0,63.4976,63.5472,63.4905,63.5118,18284.0
2017-03-22 13:30:00,89.68,89.99,89.68,89.89,35709.0,63.4834,63.7029,63.4834,63.6321,35709.0
2017-03-22 14:00:00,89.77,89.81,89.72,89.78,14503.0,63.5472,63.5755,63.5118,63.5542,14503.0
2017-03-22 14:30:00,89.8,89.8,89.73,89.76,12641.0,63.5684,63.5684,63.5188,63.5401,12641.0
2017-03-22 15:00:00,89.76,89.76,89.67,89.68,7594.0,63.5401,63.5401,63.4764,63.4834,7594.0
2017-03-22 15:30:00,89.68,89.71,89.67,89.7,1956.0,63.4834,63.5047,63.4764,63.4976,1956.0
2017-03-23 09:30:00,89.76,89.89,89.76,89.81,11262.0,63.5401,63.6321,63.5401,63.5755,11262.0
2017-03-23 10:00:00,89.81,89.9,89.72,89.72,24080.0,63.5755,63.6392,63.5118,63.5118,24080.0
2017-03-23 10:30:00,89.75,89.8,89.75,89.8,1711.0,63.533,63.5684,63.533,63.5684,1711.0
2017-03-23 11:00:00,89.83,89.89,89.62,89.71,9093.0,63.5896,63.6321,63.441,63.5047,9093.0
2017-03-23 11:30:00,89.71,89.72,89.62,89.69,9169.0,63.5047,63.5118,63.441,63.4905,9169.0
2017-03-23 12:00:00,89.66,89.71,89.47,89.48,18795.0,63.4693,63.5047,63.3348,63.3419,18795.0
2017-03-23 12:30:00,89.49,89.52,89.48,89.5,1407.0,63.3489,63.3702,63.3419,63.356,1407.0
2017-03-23 13:00:00,89.5,89.57,89.49,89.56,4685.0,63.356,63.4056,63.3489,63.3985,4685.0
2017-03-23 13:30:00,89.57,89.58,89.52,89.58,2867.0,63.4056,63.4127,63.3702,63.4127,2867.0
2017-03-23 14:00:00,89.53,89.57,89.52,89.53,12355.0,63.3773,63.4056,63.3702,63.3773,12355.0
2017-03-23 14:30:00,89.55,89.57,89.53,89.57,14963.0,63.3914,63.4056,63.3773,63.4056,14963.0
2017-03-23 15:00:00,89.56,89.6,89.51,89.6,2411.0,63.3985,63.4268,63.3631,63.4268,2411.0
2017-03-23 15:30:00,89.59,89.6,89.5,89.52,6665.0,63.4197,63.4268,63.356,63.3702,6665.0
2017-03-24 09:30:00,89.8,89.8,89.52,89.66,11775.0,63.5684,63.5684,63.3702,63.4693,11775.0
2017-03-24 10:00:00,89.63,89.68,89.55,89.65,2901.0,63.448,63.4834,63.3914,63.4622,2901.0
2017-03-24 10:30:00,89.65,89.7,89.59,89.63,10937.0,63.4622,63.4976,63.4197,63.448,10937.0
2017-03-24 11:00:00,89.64,89.78,89.6,89.75,7854.0,63.4551,63.5542,63.4268,63.533,7854.0
2017-03-24 11:30:00,89.75,89.76,89.68,89.69,22527.0,63.533,63.5401,63.4834,63.4905,22527.0
2017-03-24 12:00:00,89.71,89.76,89.69,89.71,4901.0,63.5047,63.5401,63.4905,63.5047,4901.0
2017-03-24 12:30:00,89.69,89.77,89.68,89.75,10263.0,63.4905,63.5472,63.4834,63.533,10263.0
2017-03-24 13:00:00,89.79,89.79,89.7,89.76,2176.0,63.5613,63.5613,63.4976,63.5401,2176.0
2017-03-24 13:30:00,89.73,89.76,89.7,89.74,6062.0,63.5188,63.5401,63.4976,63.5259,6062.0
2017-03-24 14:00:00,89.72,89.75,89.68,89.75,3719.0,63.5118,63.533,63.4834,63.533,3719.0
2017-03-24 14:30:00,89.75,89.8,89.73,89.73,2300.0,63.533,63.5684,63.5188,63.5188,2300.0
2017-03-24 15:00:00,89.75,89.76,89.75,89.76,1724.0,63.533,63.5401,63.533,63.5401,1724.0
2017-03-24 15:30:00,89.8,89.8,89.65,89.79,5312.0,63.5684,63.5684,63.4622,63.5613,5312.0
2017-03-27 09:30:00,90.31,90.35,90.02,90.05,12032.0,63.9294,63.9577,63.7241,63.7454,12032.0
2017-03-27 10:00:00,90.01,90.05,89.9,89.91,2373.0,63.717,63.7454,63.6392,63.6463,2373.0
2017-03-27 10:30:00,89.9,90.09,89.82,89.92,225136.0,63.6392,63.7737,63.5825,63.6533,225136.0
2017-03-27 11:00:00,89.94,90.02,89.85,89.94,2884.0,63.6675,63.7241,63.6038,63.6675,2884.0
2017-03-27 11:30:00,89.86,90.06,89.82,89.94,4968.0,63.6109,63.7524,63.5825,63.6675,4968.0
2017-03-27 12:00:00,90.01,90.05,89.95,90.05,1798.0,63.717,63.7454,63.6746,63.7454,1798.0
2017-03-27 12:30:00,90.06,90.22,90.03,90.07,3884.0,63.7524,63.8657,63.7312,63.7595,3884.0
2017-03-27 13:00:00,90.14,90.2,90.03,90.11,1431.0,63.8091,63.8515,63.7312,63.7878,1431.0
2017-03-27 13:30:00,90.09,90.1,90.06,90.08,1598.0,63.7737,63.7808,63.7524,63.7666,1598.0
2017-03-27 14:00:00,90.07,90.15,90.07,90.12,1410.0,63.7595,63.8161,63.7595,63.7949,1410.0
2017-03-27 14:30:00,90.12,90.13,90.05,90.09,857.0,63.7949,63.802,63.7454,63.7737,857.0
2017-03-27 15:00:00,90.06,90.07,90.06,90.06,200.0,63.7524,63.7595,63.7524,63.7524,200.0
2017-03-27 15:30:00,90.16,90.18,90.08,90.14,3155.0,63.8232,63.8374,63.7666,63.8091,3155.0
2017-03-28 09:30:00,90.38,90.46,90.2,90.21,27828.0,63.979,64.0356,63.8515,63.8586,27828.0
2017-03-28 10:00:00,90.26,90.29,90.11,90.25,9211.0,63.894,63.9153,63.7878,63.8869,9211.0
2017-03-28 10:30:00,90.28,90.28,90.21,90.26,40089.0,63.9082,63.9082,63.8586,63.894,40089.0
2017-03-28 11:00:00,90.21,90.21,90.12,90.17,3065.0,63.8586,63.8586,63.7949,63.8303,3065.0
2017-03-28 11:30:00,90.15,90.16,90.08,90.09,43473.0,63.8161,63.8232,63.7666,63.7737,43473.0
2017-03-28 12:00:00,90.08,90.16,90.05,90.16,23337.0,63.7666,63.8232,63.7454,63.8232,23337.0
2017-03-28 12:30:00,90.16,90.23,90.05,90.14,64035.0,63.8232,63.8728,63.7454,63.8091,64035.0
2017-03-28 13:00:00,90.12,90.12,90.06,90.12,5800.0,63.7949,63.7949,63.7524,63.7949,5800.0
2017-03-28 13:30:00,90.1,90.11,89.85,89.89,8482.0,63.7808,63.7878,63.6038,63.6321,8482.0
2017-03-28 14:00:00,89.88,89.91,89.85,89.85,3832.0,63.625,63.6463,63.6038,63.6038,3832.0
2017-03-28 14:30:00,89.85,89.92,89.82,89.91,5721.0,63.6038,63.6533,63.5825,63.6463,5721.0
2017-03-28 15:00:00,89.89,89.96,89.88,89.9,1976.0,63.6321,63.6816,63.625,63.6392,1976.0
2017-03-28 15:30:00,89.9,89.9,89.78,89.81,89268.0,63.6392,63.6392,63.5542,63.5755,89268.0
2017-03-29 09:30:00,90.05,90.05,89.85,89.9,14937.0,63.7454,63.7454,63.6038,63.6392,14937.0
2017-03-29 10:00:00,89.86,89.89,89.8,89.87,53142.0,63.6109,63.6321,63.5684,63.6179,53142.0
2017-03-29 10:30:00,89.9,89.95,89.86,89.86,31109.0,63.6392,63.6746,63.6109,63.6109,31109.0
2017-03-29 11:00:00,89.94,90.04,89.89,90.01,65370.0,63.6675,63.7383,63.6321,63.717,65370.0
2017-03-29 11:30:00,89.97,89.98,89.83,89.87,11574.0,63.6887,63.6958,63.5896,63.6179,11574.0
2017-03-29 12:00:00,89.85,90.08,89.84,90.02,5121.0,63.6038,63.7666,63.5967,63.7241,5121.0
2017-03-29 12:30:00,90.0,90.05,89.95,89.95,590.0,63.71,63.7454,63.6746,63.6746,590.0
2017-03-29 13:00:00,90.01,90.08,89.99,90.08,2219.0,63.717,63.7666,63.7029,63.7666,2219.0
2017-03-29 13:30:00,90.06,90.09,90.04,90.06,11598.0,63.7524,63.7737,63.7383,63.7524,11598.0
2017-03-29 14:00:00,90.04,90.06,89.95,89.98,2881.0,63.7383,63.7524,63.6746,63.6958,2881.0
2017-03-29 14:30:00,89.93,90.07,89.93,90.01,1425.0,63.6604,63.7595,63.6604,63.717,1425.0
2017-03-29 15:00:00,90.02,90.03,90.01,90.02,346.0,63.7241,63.7312,63.717,63.7241,346.0
2017-03-29 15:30:00,90.11,90.3,89.98,90.25,6168.0,63.7878,63.9223,63.6958,63.8869,6168.0
2017-03-30 09:30:00,90.02,90.1,89.97,90.02,19233.0,63.7241,63.7808,63.6887,63.7241,19233.0
2017-03-30 10:00:00,90.03,90.05,89.95,89.99,5410.0,63.7312,63.7454,63.6746,63.7029,5410.0
2017-03-30 10:30:00,90.04,90.06,89.97,90.04,3710.0,63.7383,63.7524,63.6887,63.7383,3710.0
2017-03-30 11:00:00,90.04,90.12,90.02,90.04,16267.0,63.7383,63.7949,63.7241,63.7383,16267.0
2017-03-30 11:30:00,90.01,90.03,89.95,89.95,7174.0,63.717,63.7312,63.6746,63.6746,7174.0
2017-03-30 12:00:00,89.93,89.93,89.8,89.87,21390.0,63.6604,63.6604,63.5684,63.6179,21390.0
2017-03-30 12:30:00,89.89,89.95,89.82,89.83,5056.0,63.6321,63.6746,63.5825,63.5896,5056.0
2017-03-30 13:00:00,89.95,89.95,89.83,89.88,7897.0,63.6746,63.6746,63.5896,63.625,7897.0
2017-03-30 13:30:00,89.88,89.95,89.8,89.94,2910.0,63.625,63.6746,63.5684,63.6675,2910.0
2017-03-30 14:00:00,89.95,89.95,89.83,89.87,9940.0,63.6746,63.6746,63.5896,63.6179,9940.0
2017-03-30 14:30:00,89.86,89.86,89.79,89.83,17825.0,63.6109,63.6109,63.5613,63.5896,17825.0
2017-03-30 15:00:00,89.8,89.87,89.68,89.71,15267.0,63.5684,63.6179,63.4834,63.5047,15267.0
2017-03-30 15:30:00,89.69,89.84,89.62,89.78,9244.0,63.4905,63.5967,63.441,63.5542,9244.0
2017-03-31 09:30:00,89.9,89.9,89.61,89.69,22760.0,63.6392,63.6392,63.4339,63.4905,22760.0
2017-03-31 10:00:00,89.66,89.72,89.64,89.7,3752.0,63.4693,63.5118,63.4551,63.4976,3752.0
2017-03-31 10:30:00,89.67,89.72,89.65,89.67,7230.0,63.4764,63.5118,63.4622,63.4764,7230.0
2017-03-31 11:00:00,89.71,89.72,89.65,89.72,3829.0,63.5047,63.5118,63.4622,63.5118,3829.0
2017-03-31 11:30:00,89.67,89.71,89.67,89.71,1308.0,63.4764,63.5047,63.4764,63.5047,1308.0
2017-03-31 12:00:00,89.71,89.77,89.69,89.77,4894.0,63.5047,63.5472,63.4905,63.5472,4894.0
2017-03-31 12:30:00,89.76,89.84,89.76,89.81,15070.0,63.5401,63.5967,63.5401,63.5755,15070.0
2017-03-31 13:00:00,89.81,89.85,89.78,89.8,8777.0,63.5755,63.6038,63.5542,63.5684,8777.0
2017-03-31 13:30:00,89.8,89.84,89.78,89.81,7614.0,63.5684,63.5967,63.5542,63.5755,7614.0
2017-03-31 14:00:00,89.81,89.92,89.76,89.82,9391.0,63.5755,63.6533,63.5401,63.5825,9391.0
2017-03-31 14:30:00,89.78,89.9,89.76,89.9,9958.0,63.5542,63.6392,63.5401,63.6392,9958.0
2017-03-31 15:00:00,89.87,89.89,89.82,89.85,7613.0,63.6179,63.6321,63.5825,63.6038,7613.0
2017-03-31 15:30:00,89.85,89.96,89.81,89.91,33547.0,63.6038,63.6816,63.5755,63.6463,33547.0
2017-04-03 09:30:00,89.69,89.74,89.56,89.63,29438.0,63.7129,63.7484,63.6206,63.6703,29438.0
2017-04-03 10:00:00,89.61,89.81,89.59,89.77,4932.0,63.6561,63.7982,63.6419,63.7698,4932.0
2017-04-03 10:30:00,89.77,90.11,89.77,90.1,19015.0,63.7698,64.0113,63.7698,64.0042,19015.0
2017-04-03 11:00:00,90.09,90.09,89.94,90.06,28241.0,63.9971,63.9971,63.8905,63.9758,28241.0
2017-04-03 11:30:00,90.07,90.11,90.0,90.08,3088.0,63.9829,64.0113,63.9331,63.99,3088.0
2017-04-03 12:00:00,90.05,90.07,90.0,90.0,3993.0,63.9687,63.9829,63.9331,63.9331,3993.0
2017-04-03 12:30:00,90.0,90.0,89.93,89.93,500.0,63.9331,63.9331,63.8834,63.8834,500.0
2017-04-03 13:00:00,89.98,90.17,89.98,90.09,1004361.0,63.9189,64.0539,63.9189,63.9971,1004361.0
2017-04-03 13:30:00,90.03,90.11,90.03,90.07,3353.0,63.9544,64.0113,63.9544,63.9829,3353.0
2017-04-03 14:00:00,90.07,90.11,90.0,90.05,16384.0,63.9829,64.0113,63.9331,63.9687,16384.0
2017-04-03 14:30:00,90.08,90.1,90.03,90.05,3586.0,63.99,64.0042,63.9544,63.9687,3586.0
2017-04-03 15:00:00,90.03,90.12,90.03,90.12,1901.0,63.9544,64.0184,63.9544,64.0184,1901.0
2017-04-03 15:30:00,90.03,90.21,90.03,90.16,12384.0,63.9544,64.0823,63.9544,64.0468,12384.0
2017-04-04 09:30:00,90.15,90.21,89.92,90.08,12394.0,64.0397,64.0823,63.8763,63.99,12394.0
2017-04-04 10:00:00,90.0,90.1,90.0,90.09,1663.0,63.9331,64.0042,63.9331,63.9971,1663.0
2017-04-04 10:30:00,90.1,90.2,90.1,90.1,928.0,64.0042,64.0752,64.0042,64.0042,928.0
2017-04-04 11:00:00,90.12,90.12,89.99,90.03,4454.0,64.0184,64.0184,63.926,63.9544,4454.0
2017-04-04 11:30:00,90.0,90.07,89.9,89.98,2017.0,63.9331,63.9829,63.8621,63.9189,2017.0
2017-04-04 12:00:00,89.93,90.0,89.93,89.99,1754.0,63.8834,63.9331,63.8834,63.926,1754.0
2017-04-04 12:30:00,90.08,90.08,90.0,90.0,5872.0,63.99,63.99,63.9331,63.9331,5872.0
2017-04-04 13:00:00,90.01,90.04,89.97,89.98,2877.0,63.9402,63.9616,63.9118,63.9189,2877.0
2017-04-04 13:30:00,89.98,90.03,89.95,90.02,10472.0,63.9189,63.9544,63.8976,63.9473,10472.0
2017-04-04 14:00:00,90.02,90.02,89.95,89.96,1100.0,63.9473,63.9473,63.8976,63.9047,1100.0
2017-04-04 14:30:00,89.94,89.99,89.93,89.97,1731.0,63.8905,63.926,63.8834,63.9118,1731.0
2017-04-04 15:00:00,89.99,90.0,89.94,89.95,3009.0,63.926,63.9331,63.8905,63.8976,3009.0
2017-04-04 15:30:00,89.93,89.94,89.86,89.87,4529.0,63.8834,63.8905,63.8337,63.8408,4529.0
2017-04-05 09:30:00,89.72,89.86,89.65,89.72,14413.0,63.7342,63.8337,63.6845,63.7342,14413.0
2017-04-05 10:00:00,89.77,89.85,89.7,89.85,3699.0,63.7698,63.8266,63.72,63.8266,3699.0
2017-04-05 10:30:00,89.83,90.0,89.78,89.91,8099.0,63.8124,63.9331,63.7769,63.8692,8099.0
2017-04-05 11:00:00,89.88,89.99,89.88,89.89,12583.0,63.8479,63.926,63.8479,63.855,12583.0
2017-04-05 11:30:00,89.92,89.98,89.89,89.9,7248.0,63.8763,63.9189,63.855,63.8621,7248.0
2017-04-05 12:00:00,89.92,89.94,89.86,89.86,2221.0,63.8763,63.8905,63.8337,63.8337,2221.0
2017-04-05 12:30:00,89.87,89.95,89.87,89.9,1654.0,63.8408,63.8976,63.8408,63.8621,1654.0
2017-04-05 13:00:00,89.9,89.91,89.75,89.79,2822.0,63.8621,63.8692,63.7555,63.784,2822.0
2017-04-05 13:30:00,89.81,89.88,89.81,89.82,827.0,63.7982,63.8479,63.7982,63.8053,827.0
2017-04-05 14:00:00,89.85,89.86,89.65,89.71,4812.0,63.8266,63.8337,63.6845,63.7271,4812.0
2017-04-05 14:30:00,89.7,89.8,89.7,89.8,992.0,63.72,63.7911,63.72,63.7911,992.0
2017-04-05 15:00:00,89.8,90.0,89.79,90.0,7974.0,63.7911,63.9331,63.784,63.9331,7974.0
2017-04-05 15:30:00,89.99,90.15,89.98,90.07,14003.0,63.926,64.0397,63.9189,63.9829,14003.0
2017-04-06 09:30:00,90.07,90.08,89.93,89.97,7527.0,63.9829,63.99,63.8834,63.9118,7527.0
2017-04-06 10:00:00,89.98,89.99,89.75,89.8,5605.0,63.9189,63.926,63.7555,63.7911,5605.0
2017-04-06 10:30:00,89.78,89.84,89.67,89.83,5707.0,63.7769,63.8195,63.6987,63.8124,5707.0
2017-04-06 11:00:00,89.89,89.89,89.7,89.7,1222.0,63.855,63.855,63.72,63.72,1222.0
2017-04-06 11:30:00,89.67,89.69,89.63,89.69,3355.0,63.6987,63.7129,63.6703,63.7129,3355.0
2017-04-06 12:00:00,89.69,89.79,89.69,89.78,2750.0,63.7129,63.784,63.7129,63.7769,2750.0
2017-04-06 12:30:00,89.76,89.85,89.71,89.85,4512.0,63.7626,63.8266,63.7271,63.8266,4512.0
2017-04-06 13:00:00,89.88,89.88,89.77,89.8,1786.0,63.8479,63.8479,63.7698,63.7911,1786.0
2017-04-06 13:30:00,89.8,89.84,89.79,89.84,3240.0,63.7911,63.8195,63.784,63.8195,3240.0
2017-04-06 14:00:00,89.76,89.87,89.76,89.78,3371.0,63.7626,63.8408,63.7626,63.7769,3371.0
2017-04-06 14:30:00,89.78,89.99,89.76,89.86,5931.0,63.7769,63.926,63.7626,63.8337,5931.0
2017-04-06 15:00:00,89.89,89.91,89.85,89.91,1710.0,63.855,63.8692,63.8266,63.8692,1710.0
2017-04-06 15:30:00,89.94,90.08,89.9,90.05,12376.0,63.8905,63.99,63.8621,63.9687,12376.0
2017-04-07 09:30:00,90.38,90.43,90.18,90.34,13310.0,64.2031,64.2386,64.061,64.1747,13310.0
2017-04-07 10:00:00,90.36,90.37,90.18,90.23,6161.0,64.1889,64.196,64.061,64.0965,6161.0
2017-04-07 10:30:00,90.21,90.4,90.2,90.23,2476.0,64.0823,64.2173,64.0752,64.0965,2476.0
2017-04-07 11:00:00,90.21,90.29,90.07,90.21,5069.0,64.0823,64.1391,63.9829,64.0823,5069.0
2017-04-07 11:30:00,90.2,90.23,90.15,90.16,1465.0,64.0752,64.0965,64.0397,64.0468,1465.0
2017-04-07 12:00:00,90.2,90.2,90.1,90.11,5892.0,64.0752,64.0752,64.0042,64.0113,5892.0
2017-04-07 12:30:00,90.13,90.18,90.04,90.04,3006.0,64.0255,64.061,63.9616,63.9616,3006.0
2017-04-07 13:00:00,90.0,90.0,89.88,89.94,3694.0,63.9331,63.9331,63.8479,63.8905,3694.0
2017-04-07 13:30:00,89.98,89.98,89.92,89.92,19029.0,63.9189,63.9189,63.8763,63.8763,19029.0
2017-04-07 14:00:00,89.95,89.96,89.86,89.91,1937.0,63.8976,63.9047,63.8337,63.8692,1937.0
2017-04-07 14:30:00,89.92,89.99,89.84,89.93,3180.0,63.8763,63.926,63.8195,63.8834,3180.0
2017-04-07 15:00:00,89.85,89.89,89.72,89.77,11670.0,63.8266,63.855,63.7342,63.7698,11670.0
2017-04-07 15:30:00,89.76,89.79,89.63,89.69,12155.0,63.7626,63.784,63.6703,63.7129,12155.0
2017-04-10 09:30:00,90.0,90.04,89.79,89.88,17950.0,63.9331,63.9616,63.784,63.8479,17950.0
2017-04-10 10:00:00,89.92,90.09,89.87,90.0,235663.0,63.8763,63.9971,63.8408,63.9331,235663.0
2017-04-10 10:30:00,90.06,90.09,90.0,90.05,5084.0,63.9758,63.9971,63.9331,63.9687,5084.0
2017-04-10 11:00:00,90.08,90.17,90.05,90.14,4422.0,63.99,64.0539,63.9687,64.0326,4422.0
2017-04-10 11:30:00,90.06,90.14,90.06,90.13,2248.0,63.9758,64.0326,63.9758,64.0255,2248.0
2017-04-10 12:00:00,90.25,90.25,90.01,90.18,6518.0,64.1107,64.1107,63.9402,64.061,6518.0
2017-04-10 12:30:00,90.21,90.21,90.0,90.0,2712.0,64.0823,64.0823,63.9331,63.9331,2712.0
2017-04-10 13:00:00,90.12,90.12,90.01,90.01,803.0,64.0184,64.0184,63.9402,63.9402,803.0
2017-04-10 13:30:00,90.09,90.15,90.01,90.15,4288.0,63.9971,64.0397,63.9402,64.0397,4288.0
2017-04-10 14:00:00,90.14,90.14,90.02,90.02,782.0,64.0326,64.0326,63.9473,63.9473,782.0
2017-04-10 14:30:00,90.1,90.11,89.95,89.95,2932.0,64.0042,64.0113,63.8976,63.8976,2932.0
2017-04-10 15:00:00,89.98,90.08,89.96,89.96,3571.0,63.9189,63.99,63.9047,63.9047,3571.0
2017-04-10 15:30:00,90.05,90.05,89.96,90.01,6063.0,63.9687,63.9687,63.9047,63.9402,6063.0
2017-04-11 09:30:00,90.38,90.38,90.22,90.3,173414.0,64.2031,64.2031,64.0894,64.1462,173414.0
2017-04-11 10:00:00,90.35,90.45,90.3,90.41,15325.0,64.1818,64.2528,64.1462,64.2244,15325.0
2017-04-11 10:30:00,90.43,90.71,90.43,90.71,9923.0,64.2386,64.4375,64.2386,64.4375,9923.0
2017-04-11 11:00:00,90.68,90.69,90.62,90.65,4132.0,64.4162,64.4233,64.3736,64.3949,4132.0
2017-04-11 11:30:00,90.61,90.64,90.59,90.63,9220.0,64.3665,64.3878,64.3523,64.3807,9220.0
2017-04-11 12:00:00,90.64,90.66,90.61,90.62,2340.0,64.3878,64.402,64.3665,64.3736,2340.0
2017-04-11 12:30:00,90.64,90.64,90.6,90.61,1943.0,64.3878,64.3878,64.3594,64.3665,1943.0
2017-04-11 13:00:00,90.61,90.61,90.43,90.47,1824.0,64.3665,64.3665,64.2386,64.267,1824.0
2017-04-11 13:30:00,90.48,90.67,90.45,90.67,48843.0,64.2741,64.4091,64.2528,64.4091,48843.0
2017-04-11 14:00:00,90.68,90.68,90.52,90.66,2117.0,64.4162,64.4162,64.3025,64.402,2117.0
2017-04-11 14:30:00,90.65,90.71,90.64,90.71,2233.0,64.3949,64.4375,64.3878,64.4375,2233.0
2017-04-11 15:00:00,90.7,90.75,90.68,90.73,3486.0,64.4304,64.4659,64.4162,64.4517,3486.0
2017-04-11 15:30:00,90.73,90.74,90.64,90.65,6292.0,64.4517,64.4588,64.3878,64.3949,6292.0
2017-04-12 09:30:00,90.7,90.75,90.6,90.65,7895.0,64.4304,64.4659,64.3594,64.3949,7895.0
2017-04-12 10:00:00,90.6,90.7,90.58,90.67,3061.0,64.3594,64.4304,64.3452,64.4091,3061.0
2017-04-12 10:30:00,90.67,90.71,90.66,90.68,4836.0,64.4091,64.4375,64.402,64.4162,4836.0
2017-04-12 11:00:00,90.65,90.72,90.64,90.65,3160.0,64.3949,64.4446,64.3878,64.3949,3160.0
2017-04-12 11:30:00,90.64,90.72,90.64,90.7,3596.0,64.3878,64.4446,64.3878,64.4304,3596.0
2017-04-12 12:00:00,90.7,90.7,90.6,90.6,2303.0,64.4304,64.4304,64.3594,64.3594,2303.0
2017-04-12 12:30:00,90.65,90.75,90.6,90.72,6401.0,64.3949,64.4659,64.3594,64.4446,6401.0
2017-04-12 13:00:00,90.7,90.74,90.6,90.69,6871.0,64.4304,64.4588,64.3594,64.4233,6871.0
2017-04-12 13:30:00,90.69,90.69,90.5,90.57,898.0,64.4233,64.4233,64.2883,64.338,898.0
2017-04-12 14:00:00,90.57,90.67,90.55,90.61,2207.0,64.338,64.4091,64.3238,64.3665,2207.0
2017-04-12 14:30:00,90.61,90.68,90.61,90.64,6552.0,64.3665,64.4162,64.3665,64.3878,6552.0
2017-04-12 15:00:00,90.66,90.91,90.64,90.8,5163.0,64.402,64.5796,64.3878,64.5014,5163.0
2017-04-12 15:30:00,90.8,90.94,90.73,90.86,6292.0,64.5014,64.6009,64.4517,64.5441,6292.0
2017-04-13 09:30:00,91.15,91.22,90.74,91.06,47470.0,64.7501,64.7998,64.4588,64.6861,47470.0
2017-04-13 10:00:00,91.08,91.09,90.81,90.81,7749.0,64.7003,64.7074,64.5085,64.5085,7749.0
2017-04-13 10:30:00,90.97,91.08,90.91,91.08,104269.0,64.6222,64.7003,64.5796,64.7003,104269.0
2017-04-13 11:00:00,91.07,91.08,90.97,90.98,44822.0,64.6932,64.7003,64.6222,64.6293,44822.0
2017-04-13 11:30:00,91.0,91.04,90.95,91.0,7619.0,64.6435,64.6719,64.608,64.6435,7619.0
2017-04-13 12:00:00,90.93,91.08,90.92,91.08,27438.0,64.5938,64.7003,64.5867,64.7003,27438.0
2017-04-13 12:30:00,91.05,91.2,91.05,91.15,12565.0,64.679,64.7856,64.679,64.7501,12565.0
2017-04-13 13:00:00,91.12,91.25,91.1,91.1,18996.0,64.7287,64.8211,64.7145,64.7145,18996.0
2017-04-13 13:30:00,91.15,91.15,91.07,91.07,4844.0,64.7501,64.7501,64.6932,64.6932,4844.0
2017-04-13 14:00:00,91.04,91.09,91.0,91.05,3110.0,64.6719,64.7074,64.6435,64.679,3110.0
2017-04-13 14:30:00,90.95,91.05,90.92,91.04,9264.0,64.608,64.679,64.5867,64.6719,9264.0
2017-04-13 15:00:00,91.04,91.05,90.92,90.97,9183.0,64.6719,64.679,64.5867,64.6222,9183.0
2017-04-13 15:30:00,91.02,91.21,90.97,91.0,36915.0,64.6577,64.7927,64.6222,64.6435,36915.0
2017-04-17 09:30:00,91.2,91.2,91.04,91.18,10783.0,64.7856,64.7856,64.6719,64.7714,10783.0
2017-04-17 10:00:00,91.12,91.19,91.12,91.19,2364.0,64.7287,64.7785,64.7287,64.7785,2364.0
2017-04-17 10:30:00,91.17,91.17,91.05,91.16,1721.0,64.7643,64.7643,64.679,64.7572,1721.0
2017-04-17 11:00:00,91.15,91.15,91.0,91.01,5607.0,64.7501,64.7501,64.6435,64.6506,5607.0
2017-04-17 11:30:00,91.01,91.05,90.98,91.01,3205.0,64.6506,64.679,64.6293,64.6506,3205.0
2017-04-17 12:00:00,91.03,91.07,91.02,91.03,3635.0,64.6648,64.6932,64.6577,64.6648,3635.0
2017-04-17 12:30:00,91.03,91.04,91.02,91.02,715.0,64.6648,64.6719,64.6577,64.6577,715.0
2017-04-17 13:00:00,91.06,91.08,91.05,91.06,2522.0,64.6861,64.7003,64.679,64.6861,2522.0
2017-04-17 13:30:00,91.03,91.07,91.03,91.06,1492.0,64.6648,64.6932,64.6648,64.6861,1492.0
2017-04-17 14:00:00,91.05,91.05,90.86,90.86,6373.0,64.679,64.679,64.5441,64.5441,6373.0
2017-04-17 14:30:00,90.9,90.95,90.9,90.92,4422.0,64.5725,64.608,64.5725,64.5867,4422.0
2017-04-17 15:00:00,90.94,90.94,90.86,90.91,1425.0,64.6009,64.6009,64.5441,64.5796,1425.0
2017-04-17 15:30:00,90.87,90.98,90.86,90.87,8052.0,64.5512,64.6293,64.5441,64.5512,8052.0
2017-04-18 09:30:00,91.27,91.36,91.16,91.28,6653.0,64.8353,64.8992,64.7572,64.8424,6653.0
2017-04-18 10:00:00,91.28,91.48,91.24,91.47,160400.0,64.8424,64.9845,64.814,64.9774,160400.0
2017-04-18 10:30:00,91.5,91.5,91.41,91.45,3342.0,64.9987,64.9987,64.9348,64.9632,3342.0
2017-04-18 11:00:00,91.48,91.54,91.46,91.47,16675.0,64.9845,65.0271,64.9703,64.9774,16675.0
2017-04-18 11:30:00,91.48,91.63,91.46,91.63,8358.0,64.9845,65.091,64.9703,65.091,8358.0
2017-04-18 12:00:00,91.59,91.63,91.56,91.6,3240.0,65.0626,65.091,65.0413,65.0697,3240.0
2017-04-18 12:30:00,91.58,91.6,91.56,91.57,1073.0,65.0555,65.0697,65.0413,65.0484,1073.0
2017-04-18 13:00:00,91.56,91.6,91.45,91.5,9857.0,65.0413,65.0697,64.9632,64.9987,9857.0
2017-04-18 13:30:00,91.5,91.53,91.48,91.52,7067.0,64.9987,65.02,64.9845,65.0129,7067.0
2017-04-18 14:00:00,91.53,91.62,91.5,91.5,11215.0,65.02,65.0839,64.9987,64.9987,11215.0
2017-04-18 14:30:00,91.59,91.62,91.5,91.61,5388.0,65.0626,65.0839,64.9987,65.0768,5388.0
2017-04-18 15:00:00,91.64,91.81,91.57,91.77,2575.0,65.0981,65.2189,65.0484,65.1905,2575.0
2017-04-18 15:30:00,91.7,91.74,91.62,91.7,10041.0,65.1408,65.1692,65.0839,65.1408,10041.0
2017-04-19 09:30:00,91.49,91.67,91.28,91.31,12026.0,64.9916,65.1195,64.8424,64.8637,12026.0
2017-04-19 10:00:00,91.26,91.34,91.25,91.26,12254.0,64.8282,64.885,64.8211,64.8282,12254.0
2017-04-19 10:30:00,91.29,91.34,91.25,91.29,7187.0,64.8495,64.885,64.8211,64.8495,7187.0
2017-04-19 11:00:00,91.28,91.3,91.23,91.29,3822.0,64.8424,64.8566,64.8069,64.8495,3822.0
2017-04-19 11:30:00,91.3,91.3,91.24,91.29,2176.0,64.8566,64.8566,64.814,64.8495,2176.0
2017-04-19 12:00:00,91.29,91.43,91.25,91.37,6834.0,64.8495,64.949,64.8211,64.9063,6834.0
2017-04-19 12:30:00,91.39,91.41,91.38,91.41,978.0,64.9205,64.9348,64.9134,64.9348,978.0
2017-04-19 13:00:00,91.34,91.4,91.33,91.37,8964.0,64.885,64.9277,64.8779,64.9063,8964.0
2017-04-19 13:30:00,91.34,91.36,91.34,91.35,775.0,64.885,64.8992,64.885,64.8921,775.0
2017-04-19 14:00:00,91.35,91.45,91.34,91.44,2356.0,64.8921,64.9632,64.885,64.9561,2356.0
2017-04-19 14:30:00,91.42,91.43,91.4,91.4,1746.0,64.9419,64.949,64.9277,64.9277,1746.0
2017-04-19 15:00:00,91.43,91.5,91.38,91.39,3234.0,64.949,64.9987,64.9134,64.9205,3234.0
2017-04-19 15:30:00,91.4,91.43,91.25,91.26,9154.0,64.9277,64.949,64.8211,64.8282,9154.0
2017-04-20 09:30:00,91.24,91.24,91.15,91.19,22310.0,64.814,64.814,64.7501,64.7785,22310.0
2017-04-20 10:00:00,91.15,91.17,90.98,91.03,7729.0,64.7501,64.7643,64.6293,64.6648,7729.0
2017-04-20 10:30:00,91.03,91.06,91.0,91.05,5657.0,64.6648,64.6861,64.6435,64.679,5657.0
2017-04-20 11:00:00,91.04,91.09,91.03,91.03,9378.0,64.6719,64.7074,64.6648,64.6648,9378.0
2017-04-20 11:30:00,91.03,91.05,91.01,91.02,8831.0,64.6648,64.679,64.6506,64.6577,8831.0
2017-04-20 12:00:00,91.02,91.03,90.9,90.92,31508.0,64.6577,64.6648,64.5725,64.5867,31508.0
2017-04-20 12:30:00,90.99,91.04,90.92,90.95,34228.0,64.6364,64.6719,64.5867,64.608,34228.0
2017-04-20 13:00:00,90.98,91.15,90.97,91.1,5737.0,64.6293,64.7501,64.6222,64.7145,5737.0
2017-04-20 13:30:00,91.04,91.07,90.98,90.98,4378.0,64.6719,64.6932,64.6293,64.6293,4378.0
2017-04-20 14:00:00,90.98,91.16,90.98,91.15,1002.0,64.6293,64.7572,64.6293,64.7501,1002.0
2017-04-20 14:30:00,91.17,91.22,91.05,91.08,1533.0,64.7643,64.7998,64.679,64.7003,1533.0
2017-04-20 15:00:00,91.08,91.1,91.08,91.08,1062.0,64.7003,64.7145,64.7003,64.7003,1062.0
2017-04-20 15:30:00,91.02,91.12,91.01,91.08,2309.0,64.6577,64.7287,64.6506,64.7003,2309.0
2017-04-21 09:30:00,91.29,91.32,91.2,91.26,4019.0,64.8495,64.8708,64.7856,64.8282,4019.0
2017-04-21 10:00:00,91.28,91.32,91.27,91.29,1132.0,64.8424,64.8708,64.8353,64.8495,1132.0
2017-04-21 10:30:00,91.25,91.35,91.23,91.34,2446.0,64.8211,64.8921,64.8069,64.885,2446.0
2017-04-21 11:00:00,91.26,91.43,91.25,91.36,1000.0,64.8282,64.949,64.8211,64.8992,1000.0
2017-04-21 11:30:00,91.35,91.35,91.28,91.29,2163.0,64.8921,64.8921,64.8424,64.8495,2163.0
2017-04-21 12:00:00,91.32,91.44,91.22,91.31,29022.0,64.8708,64.9561,64.7998,64.8637,29022.0
2017-04-21 12:30:00,91.4,91.41,91.26,91.27,2759.0,64.9277,64.9348,64.8282,64.8353,2759.0
2017-04-21 13:00:00,91.31,91.32,91.28,91.3,2658.0,64.8637,64.8708,64.8424,64.8566,2658.0
2017-04-21 13:30:00,91.32,91.34,91.23,91.26,10517.0,64.8708,64.885,64.8069,64.8282,10517.0
2017-04-21 14:00:00,91.22,91.26,91.05,91.14,8718.0,64.7998,64.8282,64.679,64.743,8718.0
2017-04-21 14:30:00,91.16,91.19,91.05,91.08,4925.0,64.7572,64.7785,64.679,64.7003,4925.0
2017-04-21 15:00:00,91.2,91.2,91.18,91.18,905.0,64.7856,64.7856,64.7714,64.7714,905.0
2017-04-21 15:30:00,91.12,91.13,90.89,91.13,44041.0,64.7287,64.7359,64.5654,64.7359,44041.0
2017-04-24 09:30:00,90.83,90.98,90.74,90.77,24971.0,64.5227,64.6293,64.4588,64.4801,24971.0
2017-04-24 10:00:00,90.78,90.84,90.7,90.7,14557.0,64.4872,64.5298,64.4304,64.4304,14557.0
2017-04-24 10:30:00,90.74,90.84,90.7,90.79,60857.0,64.4588,64.5298,64.4304,64.4943,60857.0
2017-04-24 11:00:00,90.84,90.85,90.75,90.82,3897.0,64.5298,64.5369,64.4659,64.5156,3897.0
2017-04-24 11:30:00,90.84,90.99,90.83,90.99,5595.0,64.5298,64.6364,64.5227,64.6364,5595.0
2017-04-24 12:00:00,91.08,91.09,90.98,91.04,3480.0,64.7003,64.7074,64.6293,64.6719,3480.0
2017-04-24 12:30:00,91.01,91.08,91.01,91.08,1828.0,64.6506,64.7003,64.6506,64.7003,1828.0
2017-04-24 13:00:00,91.04,91.05,90.9,90.9,1615.0,64.6719,64.679,64.5725,64.5725,1615.0
2017-04-24 13:30:00,90.96,91.02,90.95,91.0,3400.0,64.6151,64.6577,64.608,64.6435,3400.0
2017-04-24 14:00:00,91.02,91.08,90.72,90.76,6524.0,64.6577,64.7003,64.4446,64.473,6524.0
2017-04-24 14:30:00,90.9,90.99,90.8,90.99,6253.0,64.5725,64.6364,64.5014,64.6364,6253.0
2017-04-24 15:00:00,90.84,90.87,90.78,90.78,7295.0,64.5298,64.5512,64.4872,64.4872,7295.0
2017-04-24 15:30:00,90.81,90.97,90.8,90.85,28548.0,64.5085,64.6222,64.5014,64.5369,28548.0
2017-04-25 09:30:00,90.68,90.76,90.68,90.76,7930.0,64.4162,64.473,64.4162,64.473,7930.0
2017-04-25 10:00:00,90.75,90.84,90.7,90.82,4839.0,64.4659,64.5298,64.4304,64.5156,4839.0
2017-04-25 10:30:00,90.79,90.79,90.62,90.62,3379.0,64.4943,64.4943,64.3736,64.3736,3379.0
2017-04-25 11:00:00,90.66,90.72,90.63,90.72,3272.0,64.402,64.4446,64.3807,64.4446,3272.0
2017-04-25 11:30:00,90.71,90.74,90.63,90.64,5012.0,64.4375,64.4588,64.3807,64.3878,5012.0
2017-04-25 12:00:00,90.64,90.69,90.63,90.66,3339.0,64.3878,64.4233,64.3807,64.402,3339.0
2017-04-25 12:30:00,90.65,90.67,90.61,90.61,3238.0,64.3949,64.4091,64.3665,64.3665,3238.0
2017-04-25 13:00:00,90.63,90.73,90.57,90.57,8209.0,64.3807,64.4517,64.338,64.338,8209.0
2017-04-25 13:30:00,90.59,90.62,90.52,90.53,11498.0,64.3523,64.3736,64.3025,64.3096,11498.0
2017-04-25 14:00:00,90.52,90.58,90.35,90.38,31368.0,64.3025,64.3452,64.1818,64.2031,31368.0
2017-04-25 14:30:00,90.39,90.48,90.32,90.39,61981.0,64.2102,64.2741,64.1605,64.2102,61981.0
2017-04-25 15:00:00,90.39,90.39,90.27,90.28,11424.0,64.2102,64.2102,64.1249,64.132,11424.0
2017-04-25 15:30:00,90.26,90.28,90.21,90.21,8405.0,64.1178,64.132,64.0823,64.0823,8405.0
2017-04-26 09:30:00,90.1,90.38,90.1,90.26,55843.0,64.0042,64.2031,64.0042,64.1178,55843.0
2017-04-26 10:00:00,90.37,90.41,90.32,90.33,14191.0,64.196,64.2244,64.1605,64.1676,14191.0
2017-04-26 10:30:00,90.38,90.51,90.38,90.46,6119.0,64.2031,64.2954,64.2031,64.2599,6119.0
2017-04-26 11:00:00,90.46,90.49,90.41,90.42,18017.0,64.2599,64.2812,64.2244,64.2315,18017.0
2017-04-26 11:30:00,90.43,90.57,90.41,90.57,15956.0,64.2386,64.338,64.2244,64.338,15956.0
2017-04-26 12:00:00,90.48,90.48,90.35,90.45,4278.0,64.2741,64.2741,64.1818,64.2528,4278.0
2017-04-26 12:30:00,90.43,90.44,90.3,90.3,13057.0,64.2386,64.2457,64.1462,64.1462,13057.0
2017-04-26 13:00:00,90.34,90.35,90.24,90.24,1929.0,64.1747,64.1818,64.1036,64.1036,1929.0
2017-04-26 13:30:00,90.34,90.42,90.25,90.26,1803.0,64.1747,64.2315,64.1107,64.1178,1803.0
2017-04-26 14:00:00,90.24,90.52,90.24,90.47,7275.0,64.1036,64.3025,64.1036,64.267,7275.0
2017-04-26 14:30:00,90.46,90.47,90.43,90.43,455.0,64.2599,64.267,64.2386,64.2386,455.0
2017-04-26 15:00:00,90.45,90.45,90.44,90.45,410.0,64.2528,64.2528,64.2457,64.2528,410.0
2017-04-26 15:30:00,90.51,90.6,90.45,90.53,5547.0,64.2954,64.3594,64.2528,64.3096,5547.0
2017-04-27 09:30:00,90.38,90.6,90.31,90.31,15913.0,64.2031,64.3594,64.1534,64.1534,15913.0
2017-04-27 10:00:00,90.36,90.49,90.36,90.49,12246.0,64.1889,64.2812,64.1889,64.2812,12246.0
2017-04-27 10:30:00,90.48,90.59,90.47,90.53,9250.0,64.2741,64.3523,64.267,64.3096,9250.0
2017-04-27 11:00:00,90.52,90.6,90.46,90.56,11139.0,64.3025,64.3594,64.2599,64.3309,11139.0
2017-04-27 11:30:00,90.55,90.63,90.52,90.61,6765.0,64.3238,64.3807,64.3025,64.3665,6765.0
2017-04-27 12:00:00,90.6,90.6,90.51,90.53,6641.0,64.3594,64.3594,64.2954,64.3096,6641.0
2017-04-27 12:30:00,90.54,90.62,90.53,90.57,6830.0,64.3167,64.3736,64.3096,64.338,6830.0
2017-04-27 13:00:00,90.6,90.77,90.55,90.58,3598.0,64.3594,64.4801,64.3238,64.3452,3598.0
2017-04-27 13:30:00,90.58,90.71,90.58,90.6,5164.0,64.3452,64.4375,64.3452,64.3594,5164.0
2017-04-27 14:00:00,90.69,90.7,90.58,90.6,6632.0,64.4233,64.4304,64.3452,64.3594,6632.0
2017-04-27 14:30:00,90.6,90.7,90.58,90.59,1553.0,64.3594,64.4304,64.3452,64.3523,1553.0
2017-04-27 15:00:00,90.59,90.68,90.59,90.6,2775.0,64.3523,64.4162,64.3523,64.3594,2775.0
2017-04-27 15:30:00,90.6,90.71,90.54,90.64,16502.0,64.3594,64.4375,64.3167,64.3878,16502.0
2017-04-28 09:30:00,90.39,90.51,90.33,90.4,8740.0,64.2102,64.2954,64.1676,64.2173,8740.0
2017-04-28 10:00:00,90.4,90.66,90.35,90.36,19195.0,64.2173,64.402,64.1818,64.1889,19195.0
2017-04-28 10:30:00,90.36,90.47,90.26,90.3,4793.0,64.1889,64.267,64.1178,64.1462,4793.0
2017-04-28 11:00:00,90.6,90.6,90.25,90.29,6902.0,64.3594,64.3594,64.1107,64.1391,6902.0
2017-04-28 11:30:00,90.32,90.5,90.3,90.5,6062.0,64.1605,64.2883,64.1462,64.2883,6062.0
2017-04-28 12:00:00,90.44,90.45,90.38,90.44,584.0,64.2457,64.2528,64.2031,64.2457,584.0
2017-04-28 12:30:00,90.49,90.52,90.44,90.51,1391.0,64.2812,64.3025,64.2457,64.2954,1391.0
2017-04-28 13:00:00,90.51,90.52,90.38,90.38,94428.0,64.2954,64.3025,64.2031,64.2031,94428.0
2017-04-28 13:30:00,90.38,90.52,90.38,90.47,33882.0,64.2031,64.3025,64.2031,64.267,33882.0
2017-04-28 14:00:00,90.44,90.59,90.44,90.55,5555.0,64.2457,64.3523,64.2457,64.3238,5555.0
2017-04-28 14:30:00,90.54,90.71,90.45,90.58,5447.0,64.3167,64.4375,64.2528,64.3452,5447.0
2017-04-28 15:00:00,90.62,90.75,90.59,90.59,1982.0,64.3736,64.4659,64.3523,64.3523,1982.0
2017-04-28 15:30:00,90.62,90.7,90.61,90.65,7816.0,64.3736,64.4304,64.3665,64.3949,7816.0
2017-05-01 09:30:00,90.38,90.5,90.24,90.26,20379.0,64.4322,64.5177,64.3324,64.3466,20379.0
2017-05-01 10:00:00,90.33,90.51,90.28,90.5,3869.0,64.3965,64.5248,64.3609,64.5177,3869.0
2017-05-01 10:30:00,90.45,90.59,90.3,90.3,3907.0,64.4821,64.5819,64.3751,64.3751,3907.0
2017-05-01 11:00:00,90.29,90.31,90.05,90.1,5663.0,64.368,64.3823,64.1969,64.2326,5663.0
2017-05-01 11:30:00,90.11,90.14,90.11,90.14,207.0,64.2397,64.2611,64.2397,64.2611,207.0
2017-05-01 12:00:00,90.11,90.11,89.84,89.97,3639.0,64.2397,64.2397,64.0472,64.1399,3639.0
2017-05-01 12:30:00,89.9,89.98,89.87,89.98,2517.0,64.09,64.147,64.0686,64.147,2517.0
2017-05-01 13:00:00,89.95,89.95,89.87,89.9,1409.0,64.1256,64.1256,64.0686,64.09,1409.0
2017-05-01 13:30:00,89.9,89.98,89.9,89.96,3146.0,64.09,64.147,64.09,64.1328,3146.0
2017-05-01 14:00:00,89.93,89.98,89.93,89.98,430.0,64.1114,64.147,64.1114,64.147,430.0
2017-05-01 14:30:00,89.99,90.0,89.95,89.95,5748.0,64.1541,64.1613,64.1256,64.1256,5748.0
2017-05-01 15:00:00,89.98,90.08,89.93,89.95,2586.0,64.147,64.2183,64.1114,64.1256,2586.0
2017-05-01 15:30:00,89.94,90.03,89.93,89.99,43978.0,64.1185,64.1827,64.1114,64.1541,43978.0
2017-05-02 09:30:00,90.06,90.07,89.99,90.01,7459.0,64.204,64.2112,64.1541,64.1684,7459.0
2017-05-02 10:00:00,90.12,90.2,90.1,90.16,12275.0,64.2468,64.3038,64.2326,64.2753,12275.0
2017-05-02 10:30:00,90.11,90.2,90.03,90.11,6800.0,64.2397,64.3038,64.1827,64.2397,6800.0
2017-05-02 11:00:00,90.09,90.23,90.03,90.23,2173.0,64.2254,64.3252,64.1827,64.3252,2173.0
2017-05-02 11:30:00,90.12,90.12,90.02,90.02,1246.0,64.2468,64.2468,64.1755,64.1755,1246.0
2017-05-02 12:00:00,90.15,90.26,90.02,90.13,2670.0,64.2682,64.3466,64.1755,64.2539,2670.0
2017-05-02 12:30:00,90.05,90.22,90.05,90.17,2705.0,64.1969,64.3181,64.1969,64.2825,2705.0
2017-05-02 13:00:00,90.21,90.27,90.21,90.27,340.0,64.311,64.3538,64.311,64.3538,340.0
2017-05-02 13:30:00,90.23,90.29,90.23,90.26,7247.0,64.3252,64.368,64.3252,64.3466,7247.0
2017-05-02 14:00:00,90.28,90.39,90.28,90.34,93631.0,64.3609,64.4393,64.3609,64.4037,93631.0
2017-05-02 14:30:00,90.34,90.35,90.34,90.34,611.0,64.4037,64.4108,64.4037,64.4037,611.0
2017-05-02 15:00:00,90.37,90.53,90.25,90.5,2052.0,64.425,64.5391,64.3395,64.5177,2052.0
2017-05-02 15:30:00,90.44,90.59,90.23,90.4,37280.0,64.4749,64.5819,64.3252,64.4464,37280.0
2017-05-03 09:30:00,90.8,90.83,90.55,90.61,8565.0,64.7316,64.753,64.5534,64.5961,8565.0
2017-05-03 10:00:00,90.57,90.71,90.52,90.52,3868.0,64.5676,64.6674,64.532,64.532,3868.0
2017-05-03 10:30:00,90.58,90.82,90.51,90.79,505690.0,64.5748,64.7458,64.5248,64.7245,505690.0
2017-05-03 11:00:00,90.64,90.75,90.52,90.62,13485.0,64.6175,64.6959,64.532,64.6033,13485.0
2017-05-03 11:30:00,90.72,90.78,90.57,90.75,5215.0,64.6746,64.7173,64.5676,64.6959,5215.0
2017-05-03 12:00:00,90.68,90.71,90.68,90.69,810.0,64.646,64.6674,64.646,64.6532,810.0
2017-05-03 12:30:00,90.68,90.78,90.66,90.68,4460.0,64.646,64.7173,64.6318,64.646,4460.0
2017-05-03 13:00:00,90.6,90.66,90.6,90.66,1018.0,64.589,64.6318,64.589,64.6318,1018.0
2017-05-03 13:30:00,90.71,90.76,90.6,90.72,8003.0,64.6674,64.7031,64.589,64.6746,8003.0
2017-05-03 14:00:00,90.63,90.71,90.58,90.61,7437.0,64.6104,64.6674,64.5748,64.5961,7437.0
2017-05-03 14:30:00,90.57,90.63,90.51,90.63,11057.0,64.5676,64.6104,64.5248,64.6104,11057.0
2017-05-03 15:00:00,90.61,90.66,90.45,90.46,8903.0,64.5961,64.6318,64.4821,64.4892,8903.0
2017-05-03 15:30:00,90.42,90.57,90.32,90.55,4958.0,64.4607,64.5676,64.3894,64.5534,4958.0
2017-05-04 09:30:00,90.12,90.28,90.12,90.17,8180.0,64.2468,64.3609,64.2468,64.2825,8180.0
2017-05-04 10:00:00,90.15,90.2,90.04,90.07,5344.0,64.2682,64.3038,64.1898,64.2112,5344.0
2017-05-04 10:30:00,90.1,90.16,90.05,90.05,2913.0,64.2326,64.2753,64.1969,64.1969,2913.0
2017-05-04 11:00:00,90.05,90.07,90.01,90.01,7359.0,64.1969,64.2112,64.1684,64.1684,7359.0
2017-05-04 11:30:00,90.02,90.03,89.99,90.0,13396.0,64.1755,64.1827,64.1541,64.1613,13396.0
2017-05-04 12:00:00,89.95,90.18,89.94,90.18,2318.0,64.1256,64.2896,64.1185,64.2896,2318.0
2017-05-04 12:30:00,90.18,90.18,90.0,90.02,1384.0,64.2896,64.2896,64.1613,64.1755,1384.0
2017-05-04 13:00:00,90.02,90.11,90.01,90.1,1090.0,64.1755,64.2397,64.1684,64.2326,1090.0
2017-05-04 13:30:00,90.05,90.19,90.02,90.13,2422.0,64.1969,64.2967,64.1755,64.2539,2422.0
2017-05-04 14:00:00,90.07,90.14,90.07,90.09,1942.0,64.2112,64.2611,64.2112,64.2254,1942.0
2017-05-04 14:30:00,90.15,90.27,90.12,90.25,4443.0,64.2682,64.3538,64.2468,64.3395,4443.0
2017-05-04 15:00:00,90.2,90.22,90.1,90.11,2141.0,64.3038,64.3181,64.2326,64.2397,2141.0
2017-05-04 15:30:00,90.14,90.25,90.06,90.22,3358.0,64.2611,64.3395,64.204,64.3181,3358.0
2017-05-05 09:30:00,90.51,90.53,90.28,90.31,10495.0,64.5248,64.5391,64.3609,64.3823,10495.0
2017-05-05 10:00:00,90.26,90.27,90.18,90.2,12372.0,64.3466,64.3538,64.2896,64.3038,12372.0
2017-05-05 10:30:00,90.22,90.24,90.09,90.14,4486.0,64.3181,64.3324,64.2254,64.2611,4486.0
2017-05-05 11:00:00,90.18,90.24,90.18,90.22,2429.0,64.2896,64.3324,64.2896,64.3181,2429.0
2017-05-05 11:30:00,90.25,90.31,90.16,90.29,7536.0,64.3395,64.3823,64.2753,64.368,7536.0
2017-05-05 12:00:00,90.29,90.31,90.17,90.19,16132.0,64.368,64.3823,64.2825,64.2967,16132.0
2017-05-05 12:30:00,90.27,90.34,90.24,90.27,1425.0,64.3538,64.4037,64.3324,64.3538,1425.0
2017-05-05 13:00:00,90.21,90.27,90.21,90.27,1030.0,64.311,64.3538,64.311,64.3538,1030.0
2017-05-05 13:30:00,90.3,90.38,90.3,90.32,1420.0,64.3751,64.4322,64.3751,64.3894,1420.0
2017-05-05 14:00:00,90.3,90.32,90.3,90.31,2539.0,64.3751,64.3894,64.3751,64.3823,2539.0
2017-05-05 14:30:00,90.33,90.33,90.25,90.31,4103.0,64.3965,64.3965,64.3395,64.3823,4103.0
2017-05-05 15:00:00,90.3,90.31,90.18,90.25,8641.0,64.3751,64.3823,64.2896,64.3395,8641.0
2017-05-05 15:30:00,90.25,90.3,90.2,90.26,9319.0,64.3395,64.3751,64.3038,64.3466,9319.0
2017-05-08 09:30:00,90.25,90.35,90.15,90.15,18221.0,64.3395,64.4108,64.2682,64.2682,18221.0
2017-05-08 10:00:00,90.18,90.23,90.12,90.12,7870.0,64.2896,64.3252,64.2468,64.2468,7870.0
2017-05-08 10:30:00,90.11,90.11,89.97,90.0,14018.0,64.2397,64.2397,64.1399,64.1613,14018.0
2017-05-08 11:00:00,90.05,90.06,90.01,90.04,1025.0,64.1969,64.204,64.1684,64.1898,1025.0
2017-05-08 11:30:00,90.11,90.12,90.01,90.01,6875.0,64.2397,64.2468,64.1684,64.1684,6875.0
2017-05-08 12:00:00,90.03,90.05,89.99,90.01,8317.0,64.1827,64.1969,64.1541,64.1684,8317.0
2017-05-08 12:30:00,89.99,89.99,89.92,89.92,3099.0,64.1541,64.1541,64.1042,64.1042,3099.0
2017-05-08 13:00:00,89.94,89.97,89.93,89.95,13162.0,64.1185,64.1399,64.1114,64.1256,13162.0
2017-05-08 13:30:00,89.96,89.98,89.93,89.95,15707.0,64.1328,64.147,64.1114,64.1256,15707.0
2017-05-08 14:00:00,90.0,90.0,89.94,89.98,3161.0,64.1613,64.1613,64.1185,64.147,3161.0
2017-05-08 14:30:00,89.99,90.03,89.98,90.03,1382.0,64.1541,64.1827,64.147,64.1827,1382.0
2017-05-08 15:00:00,89.99,90.01,89.94,89.96,7315.0,64.1541,64.1684,64.1185,64.1328,7315.0
2017-05-08 15:30:00,89.98,89.98,89.9,89.9,8726.0,64.147,64.147,64.09,64.09,8726.0
2017-05-09 09:30:00,89.94,89.96,89.89,89.96,7108.0,64.1185,64.1328,64.0828,64.1328,7108.0
2017-05-09 10:00:00,89.94,89.95,89.92,89.95,5319.0,64.1185,64.1256,64.1042,64.1256,5319.0
2017-05-09 10:30:00,89.93,89.93,89.92,89.92,2300.0,64.1114,64.1114,64.1042,64.1042,2300.0
2017-05-09 11:00:00,89.92,89.93,89.91,89.91,4568.0,64.1042,64.1114,64.0971,64.0971,4568.0
2017-05-09 11:30:00,89.91,89.91,89.88,89.89,4125.0,64.0971,64.0971,64.0757,64.0828,4125.0
2017-05-09 12:00:00,89.9,89.9,89.87,89.9,5447.0,64.09,64.09,64.0686,64.09,5447.0
2017-05-09 12:30:00,89.9,89.94,89.88,89.91,1510.0,64.09,64.1185,64.0757,64.0971,1510.0
2017-05-09 13:00:00,89.91,89.95,89.81,89.82,4388.0,64.0971,64.1256,64.0258,64.0329,4388.0
2017-05-09 13:30:00,89.85,89.99,89.85,89.98,1448.0,64.0543,64.1541,64.0543,64.147,1448.0
2017-05-09 14:00:00,89.94,89.95,89.87,89.91,2500.0,64.1185,64.1256,64.0686,64.0971,2500.0
2017-05-09 14:30:00,89.94,89.94,89.87,89.91,1381.0,64.1185,64.1185,64.0686,64.0971,1381.0
2017-05-09 15:00:00,89.96,89.96,89.92,89.94,642.0,64.1328,64.1328,64.1042,64.1185,642.0
2017-05-09 15:30:00,89.94,90.14,89.94,90.0,3659.0,64.1185,64.2611,64.1185,64.1613,3659.0
2017-05-10 09:30:00,90.46,90.5,90.28,90.44,24373.0,64.4892,64.5177,64.3609,64.4749,24373.0
2017-05-10 10:00:00,90.44,90.44,90.28,90.28,3732.0,64.4749,64.4749,64.3609,64.3609,3732.0
2017-05-10 10:30:00,90.29,90.4,90.29,90.34,7655.0,64.368,64.4464,64.368,64.4037,7655.0
2017-05-10 11:00:00,90.33,90.34,90.28,90.28,6625.0,64.3965,64.4037,64.3609,64.3609,6625.0
2017-05-10 11:30:00,90.28,90.33,90.22,90.33,8729.0,64.3609,64.3965,64.3181,64.3965,8729.0
2017-05-10 12:00:00,90.32,90.4,90.29,90.38,2750.0,64.3894,64.4464,64.368,64.4322,2750.0
2017-05-10 12:30:00,90.3,90.38,90.29,90.29,1974.0,64.3751,64.4322,64.368,64.368,1974.0
2017-05-10 13:00:00,90.29,90.29,90.14,90.14,2251.0,64.368,64.368,64.2611,64.2611,2251.0
2017-05-10 13:30:00,90.11,90.18,90.09,90.18,4523.0,64.2397,64.2896,64.2254,64.2896,4523.0
2017-05-10 14:00:00,90.18,90.19,90.13,90.13,1737.0,64.2896,64.2967,64.2539,64.2539,1737.0
2017-05-10 14:30:00,90.12,90.17,90.07,90.17,1954.0,64.2468,64.2825,64.2112,64.2825,1954.0
2017-05-10 15:00:00,90.16,90.18,90.1,90.11,1979.0,64.2753,64.2896,64.2326,64.2397,1979.0
2017-05-10 15:30:00,90.11,90.2,90.07,90.12,9170.0,64.2397,64.3038,64.2112,64.2468,9170.0
2017-05-11 09:30:00,90.01,90.13,90.0,90.08,13937.0,64.1684,64.2539,64.1613,64.2183,13937.0
2017-05-11 10:00:00,90.13,90.36,90.04,90.16,18120.0,64.2539,64.4179,64.1898,64.2753,18120.0
2017-05-11 10:30:00,90.33,90.34,90.14,90.15,1220.0,64.3965,64.4037,64.2611,64.2682,1220.0
2017-05-11 11:00:00,90.25,90.25,90.15,90.15,2648.0,64.3395,64.3395,64.2682,64.2682,2648.0
2017-05-11 11:30:00,90.15,90.21,90.15,90.16,7148.0,64.2682,64.311,64.2682,64.2753,7148.0
2017-05-11 12:00:00,90.2,90.2,90.15,90.15,4000.0,64.3038,64.3038,64.2682,64.2682,4000.0
2017-05-11 12:30:00,90.15,90.19,90.05,90.19,57100.0,64.2682,64.2967,64.1969,64.2967,57100.0
2017-05-11 13:00:00,90.19,90.21,90.14,90.2,5197.0,64.2967,64.311,64.2611,64.3038,5197.0
2017-05-11 13:30:00,90.17,90.24,90.17,90.17,1743.0,64.2825,64.3324,64.2825,64.2825,1743.0
2017-05-11 14:00:00,90.2,90.2,90.16,90.17,2366.0,64.3038,64.3038,64.2753,64.2825,2366.0
2017-05-11 14:30:00,90.16,90.22,90.16,90.22,933.0,64.2753,64.3181,64.2753,64.3181,933.0
2017-05-11 15:00:00,90.2,90.35,90.17,90.31,3320.0,64.3038,64.4108,64.2825,64.3823,3320.0
2017-05-11 15:30:00,90.31,90.37,90.19,90.32,11860.0,64.3823,64.425,64.2967,64.3894,11860.0
2017-05-12 09:30:00,90.77,90.79,90.63,90.74,7515.0,64.7102,64.7245,64.6104,64.6888,7515.0
2017-05-12 10:00:00,90.73,90.79,90.65,90.73,12383.0,64.6817,64.7245,64.6247,64.6817,12383.0
2017-05-12 10:30:00,90.74,90.81,90.68,90.76,12139.0,64.6888,64.7387,64.646,64.7031,12139.0
2017-05-12 11:00:00,90.8,90.85,90.77,90.85,2899.0,64.7316,64.7672,64.7102,64.7672,2899.0
2017-05-12 11:30:00,90.82,90.9,90.82,90.9,3486.0,64.7458,64.8029,64.7458,64.8029,3486.0
2017-05-12 12:00:00,90.85,90.9,90.85,90.9,2669.0,64.7672,64.8029,64.7672,64.8029,2669.0
2017-05-12 12:30:00,90.88,90.9,90.85,90.86,2318.0,64.7886,64.8029,64.7672,64.7744,2318.0
2017-05-12 13:00:00,90.86,90.9,90.82,90.86,6922.0,64.7744,64.8029,64.7458,64.7744,6922.0
2017-05-12 13:30:00,90.89,90.9,90.85,90.89,1951.0,64.7958,64.8029,64.7672,64.7958,1951.0
2017-05-12 14:00:00,90.89,90.9,90.86,90.9,2097.0,64.7958,64.8029,64.7744,64.8029,2097.0
2017-05-12 14:30:00,90.9,90.9,90.82,90.85,3723.0,64.8029,64.8029,64.7458,64.7672,3723.0
2017-05-12 15:00:00,90.85,90.88,90.85,90.87,2072.0,64.7672,64.7886,64.7672,64.7815,2072.0
2017-05-12 15:30:00,90.88,90.88,90.8,90.81,17027.0,64.7886,64.7886,64.7316,64.7387,17027.0
2017-05-15 09:30:00,90.83,90.85,90.64,90.7,18420.0,64.753,64.7672,64.6175,64.6603,18420.0
2017-05-15 10:00:00,90.75,90.9,90.7,90.88,6439.0,64.6959,64.8029,64.6603,64.7886,6439.0
2017-05-15 10:30:00,90.87,90.89,90.82,90.83,5208.0,64.7815,64.7958,64.7458,64.753,5208.0
2017-05-15 11:00:00,90.86,90.87,90.8,90.8,3389.0,64.7744,64.7815,64.7316,64.7316,3389.0
2017-05-15 11:30:00,90.79,90.86,90.77,90.78,28727.0,64.7245,64.7744,64.7102,64.7173,28727.0
2017-05-15 12:00:00,90.81,90.82,90.76,90.8,2565.0,64.7387,64.7458,64.7031,64.7316,2565.0
2017-05-15 12:30:00,90.83,90.9,90.77,90.88,4704.0,64.753,64.8029,64.7102,64.7886,4704.0
2017-05-15 13:00:00,90.89,90.89,90.78,90.8,11485.0,64.7958,64.7958,64.7173,64.7316,11485.0
2017-05-15 13:30:00,90.8,90.8,90.7,90.72,7649.0,64.7316,64.7316,64.6603,64.6746,7649.0
2017-05-15 14:00:00,90.73,90.88,90.73,90.87,5151.0,64.6817,64.7886,64.6817,64.7815,5151.0
2017-05-15 14:30:00,90.84,90.9,90.84,90.9,3196.0,64.7601,64.8029,64.7601,64.8029,3196.0
2017-05-15 15:00:00,90.9,90.9,90.85,90.86,3224.0,64.8029,64.8029,64.7672,64.7744,3224.0
2017-05-15 15:30:00,90.9,90.95,90.87,90.92,24915.0,64.8029,64.8385,64.7815,64.8171,24915.0
2017-05-16 09:30:00,90.99,91.15,90.92,91.14,7109.0,64.867,64.9811,64.8171,64.974,7109.0
2017-05-16 10:00:00,91.13,91.17,91.07,91.17,7384.0,64.9668,64.9954,64.9241,64.9954,7384.0
2017-05-16 10:30:00,91.17,91.4,91.15,91.27,14897.0,64.9954,65.1593,64.9811,65.0667,14897.0
2017-05-16 11:00:00,91.3,91.4,91.21,91.32,1808.0,65.088,65.1593,65.0239,65.1023,1808.0
2017-05-16 11:30:00,91.31,91.31,91.13,91.14,2720.0,65.0952,65.0952,64.9668,64.974,2720.0
2017-05-16 12:00:00,91.17,91.22,91.12,91.12,1378.0,64.9954,65.031,64.9597,64.9597,1378.0
2017-05-16 12:30:00,91.11,91.2,91.09,91.16,2210.0,64.9526,65.0167,64.9383,64.9882,2210.0
2017-05-16 13:00:00,91.16,91.17,91.11,91.13,1301.0,64.9882,64.9954,64.9526,64.9668,1301.0
2017-05-16 13:30:00,91.09,91.16,91.01,91.14,2723.0,64.9383,64.9882,64.8813,64.974,2723.0
2017-05-16 14:00:00,91.1,91.16,91.09,91.15,4985.0,64.9455,64.9882,64.9383,64.9811,4985.0
2017-05-16 14:30:00,91.15,91.16,91.08,91.09,5965.0,64.9811,64.9882,64.9312,64.9383,5965.0
2017-05-16 15:00:00,91.11,91.18,91.11,91.15,4634.0,64.9526,65.0025,64.9526,64.9811,4634.0
2017-05-16 15:30:00,91.16,91.16,91.12,91.16,8126.0,64.9882,64.9882,64.9597,64.9882,8126.0
2017-05-17 09:30:00,91.37,91.8,91.37,91.79,12870.0,65.1379,65.4445,65.1379,65.4374,12870.0
2017-05-17 10:00:00,91.75,91.85,91.6,91.81,6208.0,65.4088,65.4801,65.3019,65.4516,6208.0
2017-05-17 10:30:00,91.83,91.88,91.69,91.8,11224.0,65.4659,65.5015,65.3661,65.4445,11224.0
2017-05-17 11:00:00,91.7,91.91,91.7,91.79,16958.0,65.3732,65.5229,65.3732,65.4374,16958.0
2017-05-17 11:30:00,91.77,91.82,91.66,91.72,8470.0,65.4231,65.4587,65.3447,65.3875,8470.0
2017-05-17 12:00:00,91.69,91.83,91.67,91.83,4132.0,65.3661,65.4659,65.3518,65.4659,4132.0
2017-05-17 12:30:00,91.84,91.93,91.83,91.92,4280.0,65.473,65.5372,65.4659,65.53,4280.0
2017-05-17 13:00:00,91.97,92.01,91.9,92.01,5589.0,65.5657,65.5942,65.5158,65.5942,5589.0
2017-05-17 13:30:00,92.03,92.09,91.99,92.02,2707.0,65.6085,65.6512,65.5799,65.6013,2707.0
2017-05-17 14:00:00,92.02,92.11,92.02,92.11,2458.0,65.6013,65.6655,65.6013,65.6655,2458.0
2017-05-17 14:30:00,92.07,92.09,91.95,92.01,1104.0,65.637,65.6512,65.5514,65.5942,1104.0
2017-05-17 15:00:00,92.07,92.13,91.95,91.96,6855.0,65.637,65.6797,65.5514,65.5586,6855.0
2017-05-17 15:30:00,92.0,92.05,91.87,91.87,21131.0,65.5871,65.6227,65.4944,65.4944,21131.0
2017-05-18 09:30:00,91.98,92.04,91.86,92.04,21496.0,65.5728,65.6156,65.4873,65.6156,21496.0
2017-05-18 10:00:00,92.04,92.04,91.78,91.84,15687.0,65.6156,65.6156,65.4302,65.473,15687.0
2017-05-18 10:30:00,91.81,91.9,91.77,91.82,10675.0,65.4516,65.5158,65.4231,65.4587,10675.0
2017-05-18 11:00:00,91.81,91.86,91.68,91.68,20803.0,65.4516,65.4873,65.3589,65.3589,20803.0
2017-05-18 11:30:00,91.69,91.86,91.69,91.86,20620.0,65.3661,65.4873,65.3661,65.4873,20620.0
2017-05-18 12:00:00,91.86,91.93,91.79,91.9,12878.0,65.4873,65.5372,65.4374,65.5158,12878.0
2017-05-18 12:30:00,91.92,91.92,91.75,91.84,6364.0,65.53,65.53,65.4088,65.473,6364.0
2017-05-18 13:00:00,91.84,91.91,91.81,91.81,10840.0,65.473,65.5229,65.4516,65.4516,10840.0
2017-05-18 13:30:00,91.83,91.83,91.7,91.72,7672.0,65.4659,65.4659,65.3732,65.3875,7672.0
2017-05-18 14:00:00,91.75,91.83,91.72,91.82,24971.0,65.4088,65.4659,65.3875,65.4587,24971.0
2017-05-18 14:30:00,91.79,91.82,91.72,91.78,7424.0,65.4374,65.4587,65.3875,65.4302,7424.0
2017-05-18 15:00:00,91.75,91.82,91.74,91.78,7030.0,65.4088,65.4587,65.4017,65.4302,7030.0
2017-05-18 15:30:00,91.82,91.92,91.78,91.87,23896.0,65.4587,65.53,65.4302,65.4944,23896.0
2017-05-19 09:30:00,91.98,91.99,91.84,91.9,6609.0,65.5728,65.5799,65.473,65.5158,6609.0
2017-05-19 10:00:00,91.94,91.98,91.82,91.83,5055.0,65.5443,65.5728,65.4587,65.4659,5055.0
2017-05-19 10:30:00,91.9,91.92,91.79,91.92,1385.0,65.5158,65.53,65.4374,65.53,1385.0
2017-05-19 11:00:00,91.93,92.0,91.87,92.0,3442.0,65.5372,65.5871,65.4944,65.5871,3442.0
2017-05-19 11:30:00,91.97,91.99,91.93,91.96,4012.0,65.5657,65.5799,65.5372,65.5586,4012.0
2017-05-19 12:00:00,91.98,91.98,91.88,91.88,2217.0,65.5728,65.5728,65.5015,65.5015,2217.0
2017-05-19 12:30:00,91.98,91.98,91.93,91.98,4902.0,65.5728,65.5728,65.5372,65.5728,4902.0
2017-05-19 13:00:00,92.0,92.0,91.92,91.94,4620.0,65.5871,65.5871,65.53,65.5443,4620.0
2017-05-19 13:30:00,91.97,91.99,91.92,91.95,2506.0,65.5657,65.5799,65.53,65.5514,2506.0
2017-05-19 14:00:00,92.0,92.07,91.96,91.98,1836.0,65.5871,65.637,65.5586,65.5728,1836.0
2017-05-19 14:30:00,92.04,92.08,92.04,92.08,1969.0,65.6156,65.6441,65.6156,65.6441,1969.0
2017-05-19 15:00:00,92.05,92.19,92.01,92.15,3411.0,65.6227,65.7225,65.5942,65.694,3411.0
2017-05-19 15:30:00,92.16,92.22,92.05,92.15,10504.0,65.7011,65.7439,65.6227,65.694,10504.0
2017-05-22 09:30:00,92.04,92.18,92.03,92.11,14895.0,65.6156,65.7154,65.6085,65.6655,14895.0
2017-05-22 10:00:00,92.11,92.12,92.07,92.1,2717.0,65.6655,65.6726,65.637,65.6584,2717.0
2017-05-22 10:30:00,92.11,92.13,92.06,92.06,2801.0,65.6655,65.6797,65.6298,65.6298,2801.0
2017-05-22 11:00:00,92.08,92.11,92.05,92.07,8323.0,65.6441,65.6655,65.6227,65.637,8323.0
2017-05-22 11:30:00,92.05,92.08,92.01,92.01,3219.0,65.6227,65.6441,65.5942,65.5942,3219.0
2017-05-22 12:00:00,92.09,92.09,92.0,92.01,2132.0,65.6512,65.6512,65.5871,65.5942,2132.0
2017-05-22 12:30:00,92.05,92.05,92.0,92.04,3290.0,65.6227,65.6227,65.5871,65.6156,3290.0
2017-05-22 13:00:00,92.03,92.11,92.02,92.07,7670.0,65.6085,65.6655,65.6013,65.637,7670.0
2017-05-22 13:30:00,92.08,92.1,92.05,92.05,1068.0,65.6441,65.6584,65.6227,65.6227,1068.0
2017-05-22 14:00:00,92.05,92.08,92.03,92.04,7335.0,65.6227,65.6441,65.6085,65.6156,7335.0
2017-05-22 14:30:00,92.01,92.01,92.0,92.01,2098.0,65.5942,65.5942,65.5871,65.5942,2098.0
2017-05-22 15:00:00,92.08,92.09,92.03,92.07,3272.0,65.6441,65.6512,65.6085,65.637,3272.0
2017-05-22 15:30:00,92.06,92.1,91.95,91.97,23421.0,65.6298,65.6584,65.5514,65.5657,23421.0
2017-05-23 09:30:00,92.22,92.23,92.1,92.1,8335.0,65.7439,65.751,65.6584,65.6584,8335.0
2017-05-23 10:00:00,92.17,92.22,92.1,92.11,8488.0,65.7083,65.7439,65.6584,65.6655,8488.0
2017-05-23 10:30:00,92.02,92.11,92.02,92.09,6762.0,65.6013,65.6655,65.6013,65.6512,6762.0
2017-05-23 11:00:00,92.09,92.09,91.97,92.01,2355.0,65.6512,65.6512,65.5657,65.5942,2355.0
2017-05-23 11:30:00,91.99,92.01,91.82,91.82,5252.0,65.5799,65.5942,65.4587,65.4587,5252.0
2017-05-23 12:00:00,91.83,91.85,91.71,91.75,32376.0,65.4659,65.4801,65.3803,65.4088,32376.0
2017-05-23 12:30:00,91.77,91.8,91.74,91.79,4654.0,65.4231,65.4445,65.4017,65.4374,4654.0
2017-05-23 13:00:00,91.77,91.83,91.76,91.83,1693.0,65.4231,65.4659,65.416,65.4659,1693.0
2017-05-23 13:30:00,91.81,91.93,91.79,91.83,3380.0,65.4516,65.5372,65.4374,65.4659,3380.0
2017-05-23 14:00:00,91.82,91.84,91.79,91.81,2597.0,65.4587,65.473,65.4374,65.4516,2597.0
2017-05-23 14:30:00,91.8,91.8,91.65,91.66,3770.0,65.4445,65.4445,65.3376,65.3447,3770.0
2017-05-23 15:00:00,91.65,91.65,91.57,91.61,3972.0,65.3376,65.3376,65.2805,65.309,3972.0
2017-05-23 15:30:00,91.6,91.6,91.52,91.52,7688.0,65.3019,65.3019,65.2449,65.2449,7688.0
2017-05-24 09:30:00,91.75,91.75,91.6,91.66,16918.0,65.4088,65.4088,65.3019,65.3447,16918.0
2017-05-24 10:00:00,91.67,91.72,91.64,91.72,1562.0,65.3518,65.3875,65.3304,65.3875,1562.0
2017-05-24 10:30:00,91.7,91.7,91.59,91.59,4111.0,65.3732,65.3732,65.2948,65.2948,4111.0
2017-05-24 11:00:00,91.62,91.65,91.61,91.63,1240.0,65.3162,65.3376,65.309,65.3233,1240.0
2017-05-24 11:30:00,91.63,91.64,91.58,91.6,3261.0,65.3233,65.3304,65.2877,65.3019,3261.0
2017-05-24 12:00:00,91.59,91.6,91.57,91.58,4560.0,65.2948,65.3019,65.2805,65.2877,4560.0
2017-05-24 12:30:00,91.59,91.59,91.52,91.54,1415.0,65.2948,65.2948,65.2449,65.2591,1415.0
2017-05-24 13:00:00,91.55,91.68,91.52,91.63,2138.0,65.2663,65.3589,65.2449,65.3233,2138.0
2017-05-24 13:30:00,91.6,91.7,91.57,91.66,4645.0,65.3019,65.3732,65.2805,65.3447,4645.0
2017-05-24 14:00:00,91.74,91.92,91.74,91.92,1352.0,65.4017,65.53,65.4017,65.53,1352.0
2017-05-24 14:30:00,91.89,91.92,91.81,91.87,5989.0,65.5087,65.53,65.4516,65.4944,5989.0
2017-05-24 15:00:00,91.73,91.85,91.6,91.81,3927.0,65.3946,65.4801,65.3019,65.4516,3927.0
2017-05-24 15:30:00,91.8,91.83,91.69,91.75,5396.0,65.4445,65.4659,65.3661,65.4088,5396.0
2017-05-25 09:30:00,91.77,91.92,91.77,91.87,10655.0,65.4231,65.53,65.4231,65.4944,10655.0
2017-05-25 10:00:00,91.86,91.86,91.73,91.73,3223.0,65.4873,65.4873,65.3946,65.3946,3223.0
2017-05-25 10:30:00,91.74,91.74,91.63,91.69,1307.0,65.4017,65.4017,65.3233,65.3661,1307.0
2017-05-25 11:00:00,91.63,91.77,91.63,91.74,17161.0,65.3233,65.4231,65.3233,65.4017,17161.0
2017-05-25 11:30:00,91.77,91.79,91.73,91.73,2843.0,65.4231,65.4374,65.3946,65.3946,2843.0
2017-05-25 12:00:00,91.73,91.85,91.71,91.76,11565.0,65.3946,65.4801,65.3803,65.416,11565.0
2017-05-25 12:30:00,91.83,91.84,91.77,91.81,6817.0,65.4659,65.473,65.4231,65.4516,6817.0
2017-05-25 13:00:00,91.85,91.85,91.76,91.77,2255.0,65.4801,65.4801,65.416,65.4231,2255.0
2017-05-25 13:30:00,91.81,91.82,91.76,91.76,2838.0,65.4516,65.4587,65.416,65.416,2838.0
2017-05-25 14:00:00,91.76,91.8,91.76,91.76,4389.0,65.416,65.4445,65.416,65.416,4389.0
2017-05-25 14:30:00,91.78,91.83,91.78,91.81,4178.0,65.4302,65.4659,65.4302,65.4516,4178.0
2017-05-25 15:00:00,91.81,91.84,91.76,91.76,10974.0,65.4516,65.473,65.416,65.416,10974.0
2017-05-25 15:30:00,91.83,91.85,91.76,91.76,10063.0,65.4659,65.4801,65.416,65.416,10063.0
2017-05-26 09:30:00,91.96,91.97,91.87,91.87,5518.0,65.5586,65.5657,65.4944,65.4944,5518.0
2017-05-26 10:00:00,91.98,92.09,91.94,92.05,2327.0,65.5728,65.6512,65.5443,65.6227,2327.0
2017-05-26 10:30:00,92.07,92.07,91.92,91.98,3805.0,65.637,65.637,65.53,65.5728,3805.0
2017-05-26 11:00:00,92.0,92.0,91.89,91.91,4352.0,65.5871,65.5871,65.5087,65.5229,4352.0
2017-05-26 11:30:00,91.92,91.94,91.9,91.93,4758.0,65.53,65.5443,65.5158,65.5372,4758.0
2017-05-26 12:00:00,91.9,91.94,91.88,91.89,1533.0,65.5158,65.5443,65.5015,65.5087,1533.0
2017-05-26 12:30:00,91.85,91.95,91.85,91.89,2499.0,65.4801,65.5514,65.4801,65.5087,2499.0
2017-05-26 13:00:00,91.84,91.87,91.79,91.86,3137.0,65.473,65.4944,65.4374,65.4873,3137.0
2017-05-26 13:30:00,91.92,91.92,91.91,91.92,259.0,65.53,65.53,65.5229,65.53,259.0
2017-05-26 14:00:00,91.85,91.86,91.85,91.85,950.0,65.4801,65.4873,65.4801,65.4801,950.0
2017-05-26 14:30:00,91.89,91.97,91.88,91.97,7117.0,65.5087,65.5657,65.5015,65.5657,7117.0
2017-05-26 15:00:00,91.96,91.96,91.92,91.95,4775.0,65.5586,65.5586,65.53,65.5514,4775.0
2017-05-26 15:30:00,91.94,92.04,91.92,91.92,9981.0,65.5443,65.6156,65.53,65.53,9981.0
2017-05-30 09:30:00,92.46,92.47,92.18,92.21,26258.0,65.915,65.9221,65.7154,65.7368,26258.0
2017-05-30 10:00:00,92.3,92.3,92.22,92.22,2413.0,65.8009,65.8009,65.7439,65.7439,2413.0
2017-05-30 10:30:00,92.25,92.25,92.18,92.22,3454.0,65.7653,65.7653,65.7154,65.7439,3454.0
2017-05-30 11:00:00,92.24,92.25,92.17,92.25,3776.0,65.7582,65.7653,65.7083,65.7653,3776.0
2017-05-30 11:30:00,92.27,92.33,92.2,92.33,1683.0,65.7796,65.8223,65.7297,65.8223,1683.0
2017-05-30 12:00:00,92.24,92.29,92.2,92.26,1880.0,65.7582,65.7938,65.7297,65.7724,1880.0
2017-05-30 12:30:00,92.26,92.3,92.2,92.3,1516.0,65.7724,65.8009,65.7297,65.8009,1516.0
2017-05-30 13:00:00,92.31,92.31,92.21,92.27,6023.0,65.8081,65.8081,65.7368,65.7796,6023.0
2017-05-30 13:30:00,92.22,92.29,92.2,92.25,1921.0,65.7439,65.7938,65.7297,65.7653,1921.0
2017-05-30 14:00:00,92.2,92.23,92.13,92.2,2758.0,65.7297,65.751,65.6797,65.7297,2758.0
2017-05-30 14:30:00,92.2,92.28,92.12,92.12,4124.0,65.7297,65.7867,65.6726,65.6726,4124.0
2017-05-30 15:00:00,92.21,92.34,92.21,92.34,1341.0,65.7368,65.8295,65.7368,65.8295,1341.0
2017-05-30 15:30:00,92.31,92.38,92.21,92.33,33881.0,65.8081,65.858,65.7368,65.8223,33881.0
2017-05-31 09:30:00,92.38,92.47,92.37,92.44,19113.0,65.858,65.9221,65.8508,65.9007,19113.0
2017-05-31 10:00:00,92.44,92.6,92.44,92.6,10732.0,65.9007,66.0148,65.9007,66.0148,10732.0
2017-05-31 10:30:00,92.48,92.54,92.44,92.48,7624.0,65.9293,65.972,65.9007,65.9293,7624.0
2017-05-31 11:00:00,92.53,92.53,92.44,92.44,5030.0,65.9649,65.9649,65.9007,65.9007,5030.0
2017-05-31 11:30:00,92.44,92.51,92.42,92.44,9113.0,65.9007,65.9507,65.8865,65.9007,9113.0
2017-05-31 12:00:00,92.45,92.5,92.41,92.41,4513.0,65.9079,65.9435,65.8794,65.8794,4513.0
2017-05-31 12:30:00,92.5,92.56,92.42,92.56,12530.0,65.9435,65.9863,65.8865,65.9863,12530.0
2017-05-31 13:00:00,92.53,92.56,92.48,92.54,2415.0,65.9649,65.9863,65.9293,65.972,2415.0
2017-05-31 13:30:00,92.56,92.57,92.48,92.55,2428.0,65.9863,65.9934,65.9293,65.9792,2428.0
2017-05-31 14:00:00,92.56,92.62,92.53,92.55,1510.0,65.9863,66.0291,65.9649,65.9792,1510.0
2017-05-31 14:30:00,92.56,92.64,92.5,92.63,1799.0,65.9863,66.0433,65.9435,66.0362,1799.0
2017-05-31 15:00:00,92.57,92.58,92.48,92.52,9391.0,65.9934,66.0006,65.9293,65.9578,9391.0
2017-05-31 15:30:00,92.47,92.57,92.46,92.53,21082.0,65.9221,65.9934,65.915,65.9649,21082.0
2017-06-01 09:30:00,91.98,92.08,91.92,92.08,11484.0,65.8013,65.8728,65.7584,65.8728,11484.0
2017-06-01 10:00:00,92.0,92.09,91.97,92.05,5728.0,65.8156,65.88,65.7941,65.8514,5728.0
2017-06-01 10:30:00,92.05,92.15,92.02,92.13,6639.0,65.8514,65.9229,65.8299,65.9086,6639.0
2017-06-01 11:00:00,92.17,92.29,92.13,92.27,50927.0,65.9372,66.0231,65.9086,66.0087,50927.0
2017-06-01 11:30:00,92.25,92.25,92.19,92.2,10010.0,65.9944,65.9944,65.9515,65.9587,10010.0
2017-06-01 12:00:00,92.19,92.19,92.17,92.18,4194.0,65.9515,65.9515,65.9372,65.9444,4194.0
2017-06-01 12:30:00,92.15,92.16,92.12,92.14,6808.0,65.9229,65.9301,65.9014,65.9157,6808.0
2017-06-01 13:00:00,92.06,92.13,92.05,92.09,2710.0,65.8585,65.9086,65.8514,65.88,2710.0
2017-06-01 13:30:00,92.07,92.08,92.0,92.03,16830.0,65.8657,65.8728,65.8156,65.8371,16830.0
2017-06-01 14:00:00,92.03,92.19,92.01,92.09,18368.0,65.8371,65.9515,65.8227,65.88,18368.0
2017-06-01 14:30:00,92.09,92.27,92.05,92.22,30816.0,65.88,66.0087,65.8514,65.973,30816.0
2017-06-01 15:00:00,92.11,92.24,92.09,92.15,24349.0,65.8943,65.9873,65.88,65.9229,24349.0
2017-06-01 15:30:00,92.22,92.27,92.11,92.2,10410.0,65.973,66.0087,65.8943,65.9587,10410.0
2017-06-02 09:30:00,92.71,92.73,92.57,92.68,31905.0,66.3235,66.3378,66.2234,66.3021,31905.0
2017-06-02 10:00:00,92.62,92.78,92.6,92.72,6112.0,66.2591,66.3736,66.2448,66.3307,6112.0
2017-06-02 10:30:00,92.73,92.8,92.72,92.8,5999.0,66.3378,66.3879,66.3307,66.3879,5999.0
2017-06-02 11:00:00,92.8,93.0,92.78,92.94,7188.0,66.3879,66.531,66.3736,66.4881,7188.0
2017-06-02 11:30:00,93.0,93.0,92.92,92.92,4833.0,66.531,66.531,66.4737,66.4737,4833.0
2017-06-02 12:00:00,92.93,92.94,92.89,92.91,1695.0,66.4809,66.4881,66.4523,66.4666,1695.0
2017-06-02 12:30:00,92.95,92.95,92.9,92.93,3507.0,66.4952,66.4952,66.4594,66.4809,3507.0
2017-06-02 13:00:00,92.9,92.9,92.78,92.8,3188.0,66.4594,66.4594,66.3736,66.3879,3188.0
2017-06-02 13:30:00,92.78,92.83,92.78,92.8,917.0,66.3736,66.4094,66.3736,66.3879,917.0
2017-06-02 14:00:00,92.82,92.86,92.81,92.86,938.0,66.4022,66.4308,66.3951,66.4308,938.0
2017-06-02 14:30:00,92.84,92.89,92.84,92.84,4658.0,66.4165,66.4523,66.4165,66.4165,4658.0
2017-06-02 15:00:00,92.88,92.97,92.86,92.94,2946.0,66.4451,66.5095,66.4308,66.4881,2946.0
2017-06-02 15:30:00,92.98,93.05,92.87,92.89,10625.0,66.5167,66.5667,66.438,66.4523,10625.0
2017-06-05 09:30:00,92.7,92.91,92.66,92.75,17213.0,66.3164,66.4666,66.2877,66.3521,17213.0
2017-06-05 10:00:00,92.73,92.85,92.7,92.77,24026.0,66.3378,66.4237,66.3164,66.3664,24026.0
2017-06-05 10:30:00,92.77,92.77,92.68,92.71,23742.0,66.3664,66.3664,66.3021,66.3235,23742.0
2017-06-05 11:00:00,92.73,92.73,92.68,92.68,1352.0,66.3378,66.3378,66.3021,66.3021,1352.0
2017-06-05 11:30:00,92.68,92.75,92.68,92.73,7086.0,66.3021,66.3521,66.3021,66.3378,7086.0
2017-06-05 12:00:00,92.73,92.8,92.68,92.71,5546.0,66.3378,66.3879,66.3021,66.3235,5546.0
2017-06-05 12:30:00,92.71,92.8,92.71,92.8,1334.0,66.3235,66.3879,66.3235,66.3879,1334.0
2017-06-05 13:00:00,92.8,92.82,92.7,92.75,138155.0,66.3879,66.4022,66.3164,66.3521,138155.0
2017-06-05 13:30:00,92.76,92.83,92.75,92.83,6136.0,66.3593,66.4094,66.3521,66.4094,6136.0
2017-06-05 14:00:00,92.79,92.81,92.67,92.77,2370.0,66.3807,66.3951,66.2949,66.3664,2370.0
2017-06-05 14:30:00,92.66,92.72,92.59,92.67,7372.0,66.2877,66.3307,66.2377,66.2949,7372.0
2017-06-05 15:00:00,92.58,92.66,92.52,92.65,1577.0,66.2305,66.2877,66.1876,66.2806,1577.0
2017-06-05 15:30:00,92.63,92.75,92.54,92.54,6214.0,66.2663,66.3521,66.2019,66.2019,6214.0
2017-06-06 09:30:00,93.07,93.08,92.91,92.99,5972.0,66.5811,66.5882,66.4666,66.5238,5972.0
2017-06-06 10:00:00,92.92,93.04,92.9,92.99,2430.0,66.4737,66.5596,66.4594,66.5238,2430.0
2017-06-06 10:30:00,92.85,93.04,92.85,93.01,5307.0,66.4237,66.5596,66.4237,66.5381,5307.0
2017-06-06 11:00:00,93.05,93.06,92.96,93.04,5898.0,66.5667,66.5739,66.5024,66.5596,5898.0
2017-06-06 11:30:00,93.06,93.07,93.01,93.06,5661.0,66.5739,66.5811,66.5381,66.5739,5661.0
2017-06-06 12:00:00,93.05,93.08,93.02,93.02,6012.0,66.5667,66.5882,66.5453,66.5453,6012.0
2017-06-06 12:30:00,93.0,93.08,93.0,93.06,51638.0,66.531,66.5882,66.531,66.5739,51638.0
2017-06-06 13:00:00,93.05,93.11,93.03,93.1,3561.0,66.5667,66.6097,66.5524,66.6025,3561.0
2017-06-06 13:30:00,93.08,93.18,93.08,93.18,2417.0,66.5882,66.6597,66.5882,66.6597,2417.0
2017-06-06 14:00:00,93.15,93.2,93.1,93.11,2175.0,66.6383,66.6741,66.6025,66.6097,2175.0
2017-06-06 14:30:00,93.06,93.08,93.0,93.02,6018.0,66.5739,66.5882,66.531,66.5453,6018.0
2017-06-06 15:00:00,93.01,93.06,93.0,93.06,695.0,66.5381,66.5739,66.531,66.5739,695.0
2017-06-06 15:30:00,93.04,93.08,93.03,93.05,13740.0,66.5596,66.5882,66.5524,66.5667,13740.0
2017-06-07 09:30:00,92.91,92.95,92.85,92.95,18655.0,66.4666,66.4952,66.4237,66.4952,18655.0
2017-06-07 10:00:00,92.95,92.96,92.89,92.93,4235.0,66.4952,66.5024,66.4523,66.4809,4235.0
2017-06-07 10:30:00,92.91,93.05,92.91,93.05,1720.0,66.4666,66.5667,66.4666,66.5667,1720.0
2017-06-07 11:00:00,93.06,93.07,92.99,92.99,12648.0,66.5739,66.5811,66.5238,66.5238,12648.0
2017-06-07 11:30:00,93.0,93.0,92.72,92.76,57428.0,66.531,66.531,66.3307,66.3593,57428.0
2017-06-07 12:00:00,92.78,92.82,92.67,92.82,1085.0,66.3736,66.4022,66.2949,66.4022,1085.0
2017-06-07 12:30:00,92.87,92.9,92.76,92.89,1337.0,66.438,66.4594,66.3593,66.4523,1337.0
2017-06-07 13:00:00,92.88,92.93,92.86,92.88,2853.0,66.4451,66.4809,66.4308,66.4451,2853.0
2017-06-07 13:30:00,92.88,92.89,92.81,92.81,4511.0,66.4451,66.4523,66.3951,66.3951,4511.0
2017-06-07 14:00:00,92.79,92.79,92.68,92.79,3158.0,66.3807,66.3807,66.3021,66.3807,3158.0
2017-06-07 14:30:00,92.76,92.81,92.74,92.8,2639.0,66.3593,66.3951,66.345,66.3879,2639.0
2017-06-07 15:00:00,92.8,92.8,92.73,92.78,10990.0,66.3879,66.3879,66.3378,66.3736,10990.0
2017-06-07 15:30:00,92.76,92.87,92.75,92.78,8233.0,66.3593,66.438,66.3521,66.3736,8233.0
2017-06-08 09:30:00,92.71,92.9,92.64,92.65,8383.0,66.3235,66.4594,66.2734,66.2806,8383.0
2017-06-08 10:00:00,92.71,92.75,92.5,92.51,7558.0,66.3235,66.3521,66.1733,66.1804,7558.0
2017-06-08 10:30:00,92.5,92.51,92.43,92.43,3505.0,66.1733,66.1804,66.1232,66.1232,3505.0
2017-06-08 11:00:00,92.48,92.5,92.44,92.46,6709.0,66.159,66.1733,66.1304,66.1447,6709.0
2017-06-08 11:30:00,92.49,92.53,92.48,92.53,5782.0,66.1661,66.1947,66.159,66.1947,5782.0
2017-06-08 12:00:00,92.53,92.62,92.51,92.52,3151.0,66.1947,66.2591,66.1804,66.1876,3151.0
2017-06-08 12:30:00,92.54,92.55,92.52,92.53,7133.0,66.2019,66.2091,66.1876,66.1947,7133.0
2017-06-08 13:00:00,92.51,92.53,92.49,92.51,2201.0,66.1804,66.1947,66.1661,66.1804,2201.0
2017-06-08 13:30:00,92.51,92.55,92.5,92.55,3175.0,66.1804,66.2091,66.1733,66.2091,3175.0
2017-06-08 14:00:00,92.54,92.61,92.51,92.6,4416.0,66.2019,66.252,66.1804,66.2448,4416.0
2017-06-08 14:30:00,92.53,92.61,92.53,92.57,963.0,66.1947,66.252,66.1947,66.2234,963.0
2017-06-08 15:00:00,92.59,92.61,92.57,92.61,5954.0,66.2377,66.252,66.2234,66.252,5954.0
2017-06-08 15:30:00,92.58,92.6,92.5,92.6,1381.0,66.2305,66.2448,66.1733,66.2448,1381.0
2017-06-09 09:30:00,92.42,92.43,92.28,92.34,12617.0,66.1161,66.1232,66.0159,66.0588,12617.0
2017-06-09 10:00:00,92.35,92.36,92.29,92.36,6373.0,66.066,66.0731,66.0231,66.0731,6373.0
2017-06-09 10:30:00,92.33,92.38,92.3,92.32,62575.0,66.0517,66.0874,66.0302,66.0445,62575.0
2017-06-09 11:00:00,92.33,92.37,92.32,92.34,30485.0,66.0517,66.0803,66.0445,66.0588,30485.0
2017-06-09 11:30:00,92.34,92.44,92.34,92.41,32422.0,66.0588,66.1304,66.0588,66.1089,32422.0
2017-06-09 12:00:00,92.38,92.44,92.37,92.44,1886.0,66.0874,66.1304,66.0803,66.1304,1886.0
2017-06-09 12:30:00,92.46,92.46,92.4,92.4,690.0,66.1447,66.1447,66.1017,66.1017,690.0
2017-06-09 13:00:00,92.41,92.45,92.31,92.44,2396.0,66.1089,66.1375,66.0374,66.1304,2396.0
2017-06-09 13:30:00,92.35,92.41,92.31,92.36,5066.0,66.066,66.1089,66.0374,66.0731,5066.0
2017-06-09 14:00:00,92.46,92.74,92.41,92.49,16413.0,66.1447,66.345,66.1089,66.1661,16413.0
2017-06-09 14:30:00,92.49,92.57,92.33,92.48,36038.0,66.1661,66.2234,66.0517,66.159,36038.0
2017-06-09 15:00:00,92.48,92.57,92.38,92.42,3274.0,66.159,66.2234,66.0874,66.1161,3274.0
2017-06-09 15:30:00,92.37,92.51,92.34,92.39,4253.0,66.0803,66.1804,66.0588,66.0946,4253.0
2017-06-12 09:30:00,92.39,92.51,92.3,92.36,13915.0,66.0946,66.1804,66.0302,66.0731,13915.0
2017-06-12 10:00:00,92.42,92.46,92.36,92.44,4239.0,66.1161,66.1447,66.0731,66.1304,4239.0
2017-06-12 10:30:00,92.45,92.49,92.44,92.47,3322.0,66.1375,66.1661,66.1304,66.1518,3322.0
2017-06-12 11:00:00,92.55,92.55,92.35,92.46,2629.0,66.2091,66.2091,66.066,66.1447,2629.0
2017-06-12 11:30:00,92.5,92.67,92.5,92.65,4607.0,66.1733,66.2949,66.1733,66.2806,4607.0
2017-06-12 12:00:00,92.69,92.76,92.67,92.71,3163.0,66.3092,66.3593,66.2949,66.3235,3163.0
2017-06-12 12:30:00,92.71,92.83,92.71,92.83,9028.0,66.3235,66.4094,66.3235,66.4094,9028.0
2017-06-12 13:00:00,92.75,92.76,92.55,92.55,5720.0,66.3521,66.3593,66.2091,66.2091,5720.0
2017-06-12 13:30:00,92.59,92.59,92.39,92.48,2951.0,66.2377,66.2377,66.0946,66.159,2951.0
2017-06-12 14:00:00,92.45,92.54,92.45,92.5,5279.0,66.1375,66.2019,66.1375,66.1733,5279.0
2017-06-12 14:30:00,92.45,92.52,92.4,92.4,2050.0,66.1375,66.1876,66.1017,66.1017,2050.0
2017-06-12 15:00:00,92.41,92.53,92.41,92.53,4825.0,66.1089,66.1947,66.1089,66.1947,4825.0
2017-06-12 15:30:00,92.5,92.59,92.47,92.49,39762.0,66.1733,66.2377,66.1518,66.1661,39762.0
2017-06-13 09:30:00,92.41,92.46,92.36,92.45,6617.0,66.1089,66.1447,66.0731,66.1375,6617.0
2017-06-13 10:00:00,92.42,92.56,92.42,92.52,75089.0,66.1161,66.2162,66.1161,66.1876,75089.0
2017-06-13 10:30:00,92.52,92.66,92.5,92.59,3309.0,66.1876,66.2877,66.1733,66.2377,3309.0
2017-06-13 11:00:00,92.59,92.59,92.55,92.55,2565.0,66.2377,66.2377,66.2091,66.2091,2565.0
2017-06-13 11:30:00,92.56,92.56,92.5,92.53,4880.0,66.2162,66.2162,66.1733,66.1947,4880.0
2017-06-13 12:00:00,92.52,92.57,92.49,92.57,14822.0,66.1876,66.2234,66.1661,66.2234,14822.0
2017-06-13 12:30:00,92.56,92.58,92.55,92.58,2684.0,66.2162,66.2305,66.2091,66.2305,2684.0
2017-06-13 13:00:00,92.56,92.6,92.56,92.6,1413.0,66.2162,66.2448,66.2162,66.2448,1413.0
2017-06-13 13:30:00,92.62,92.68,92.62,92.66,18328.0,66.2591,66.3021,66.2591,66.2877,18328.0
2017-06-13 14:00:00,92.66,92.69,92.64,92.65,7436.0,66.2877,66.3092,66.2734,66.2806,7436.0
2017-06-13 14:30:00,92.66,92.7,92.61,92.69,15471.0,66.2877,66.3164,66.252,66.3092,15471.0
2017-06-13 15:00:00,92.69,92.69,92.65,92.66,11355.0,66.3092,66.3092,66.2806,66.2877,11355.0
2017-06-13 15:30:00,92.66,92.73,92.65,92.7,4038.0,66.2877,66.3378,66.2806,66.3164,4038.0
2017-06-14 09:30:00,93.58,93.58,93.19,93.46,20796.0,66.9459,66.9459,66.6669,66.8601,20796.0
2017-06-14 10:00:00,93.47,93.67,93.46,93.64,10876.0,66.8672,67.0103,66.8601,66.9888,10876.0
2017-06-14 10:30:00,93.65,93.85,93.61,93.85,6253.0,66.996,67.1391,66.9674,67.1391,6253.0
2017-06-14 11:00:00,93.85,93.85,93.81,93.82,3562.0,67.1391,67.1391,67.1104,67.1176,3562.0
2017-06-14 11:30:00,93.81,93.93,93.81,93.85,6906.0,67.1104,67.1963,67.1104,67.1391,6906.0
2017-06-14 12:00:00,93.84,93.89,93.7,93.89,4751.0,67.1319,67.1677,67.0317,67.1677,4751.0
2017-06-14 12:30:00,93.83,93.9,93.83,93.9,2898.0,67.1247,67.1748,67.1247,67.1748,2898.0
2017-06-14 13:00:00,93.94,93.94,93.83,93.84,3235.0,67.2034,67.2034,67.1247,67.1319,3235.0
2017-06-14 13:30:00,93.85,93.86,93.8,93.85,6215.0,67.1391,67.1462,67.1033,67.1391,6215.0
2017-06-14 14:00:00,93.85,93.93,93.71,93.75,7507.0,67.1391,67.1963,67.0389,67.0675,7507.0
2017-06-14 14:30:00,93.7,93.73,93.58,93.59,3097.0,67.0317,67.0532,66.9459,66.9531,3097.0
2017-06-14 15:00:00,93.56,93.62,93.51,93.55,9801.0,66.9316,66.9745,66.8958,66.9244,9801.0
2017-06-14 15:30:00,93.59,93.79,93.59,93.66,6704.0,66.9531,67.0961,66.9531,67.0031,6704.0
2017-06-15 09:30:00,93.53,93.61,93.45,93.45,78114.0,66.9101,66.9674,66.8529,66.8529,78114.0
2017-06-15 10:00:00,93.42,93.54,93.42,93.53,45685.0,66.8314,66.9173,66.8314,66.9101,45685.0
2017-06-15 10:30:00,93.49,93.52,93.45,93.48,33403.0,66.8815,66.903,66.8529,66.8744,33403.0
2017-06-15 11:00:00,93.47,93.59,93.47,93.48,18598.0,66.8672,66.9531,66.8672,66.8744,18598.0
2017-06-15 11:30:00,93.47,93.59,93.47,93.57,7126.0,66.8672,66.9531,66.8672,66.9387,7126.0
2017-06-15 12:00:00,93.57,93.6,93.47,93.58,7053.0,66.9387,66.9602,66.8672,66.9459,7053.0
2017-06-15 12:30:00,93.59,93.59,93.54,93.56,1500.0,66.9531,66.9531,66.9173,66.9316,1500.0
2017-06-15 13:00:00,93.56,93.59,93.54,93.59,2301.0,66.9316,66.9531,66.9173,66.9531,2301.0
2017-06-15 13:30:00,93.6,93.6,93.51,93.51,8923.0,66.9602,66.9602,66.8958,66.8958,8923.0
2017-06-15 14:00:00,93.49,93.52,93.46,93.52,3922.0,66.8815,66.903,66.8601,66.903,3922.0
2017-06-15 14:30:00,93.59,93.62,93.5,93.58,4701.0,66.9531,66.9745,66.8887,66.9459,4701.0
2017-06-15 15:00:00,93.54,93.6,93.53,93.57,18258.0,66.9173,66.9602,66.9101,66.9387,18258.0
2017-06-15 15:30:00,93.56,93.57,93.5,93.5,15702.0,66.9316,66.9387,66.8887,66.8887,15702.0
2017-06-16 09:30:00,93.55,93.66,93.41,93.56,48081.0,66.9244,67.0031,66.8243,66.9316,48081.0
2017-06-16 10:00:00,93.58,93.6,93.49,93.57,41032.0,66.9459,66.9602,66.8815,66.9387,41032.0
2017-06-16 10:30:00,93.58,93.62,93.56,93.62,4892.0,66.9459,66.9745,66.9316,66.9745,4892.0
2017-06-16 11:00:00,93.6,93.71,93.59,93.65,1668.0,66.9602,67.0389,66.9531,66.996,1668.0
2017-06-16 11:30:00,93.65,93.71,93.6,93.61,2539.0,66.996,67.0389,66.9602,66.9674,2539.0
2017-06-16 12:00:00,93.65,93.7,93.6,93.6,5151.0,66.996,67.0317,66.9602,66.9602,5151.0
2017-06-16 12:30:00,93.65,93.67,93.56,93.56,2276.0,66.996,67.0103,66.9316,66.9316,2276.0
2017-06-16 13:00:00,93.61,93.64,93.55,93.61,2336.0,66.9674,66.9888,66.9244,66.9674,2336.0
2017-06-16 13:30:00,93.66,93.66,93.55,93.61,2849.0,67.0031,67.0031,66.9244,66.9674,2849.0
2017-06-16 14:00:00,93.57,93.65,93.56,93.62,2326.0,66.9387,66.996,66.9316,66.9745,2326.0
2017-06-16 14:30:00,93.58,93.64,93.56,93.59,5986.0,66.9459,66.9888,66.9316,66.9531,5986.0
2017-06-16 15:00:00,93.57,93.61,93.55,93.59,8028.0,66.9387,66.9674,66.9244,66.9531,8028.0
2017-06-16 15:30:00,93.6,93.66,93.59,93.61,12286.0,66.9602,67.0031,66.9531,66.9674,12286.0
2017-06-19 09:30:00,93.74,93.74,93.66,93.66,11084.0,67.0604,67.0604,67.0031,67.0031,11084.0
2017-06-19 10:00:00,93.65,93.72,93.58,93.72,18627.0,66.996,67.0461,66.9459,67.0461,18627.0
2017-06-19 10:30:00,93.68,93.74,93.62,93.74,9002.0,67.0174,67.0604,66.9745,67.0604,9002.0
2017-06-19 11:00:00,93.69,93.73,93.65,93.69,14039.0,67.0246,67.0532,66.996,67.0246,14039.0
2017-06-19 11:30:00,93.74,93.74,93.73,93.74,150.0,67.0604,67.0604,67.0532,67.0604,150.0
2017-06-19 12:00:00,93.7,93.71,93.63,93.67,4091.0,67.0317,67.0389,66.9817,67.0103,4091.0
2017-06-19 12:30:00,93.67,93.69,93.58,93.59,3328.0,67.0103,67.0246,66.9459,66.9531,3328.0
2017-06-19 13:00:00,93.59,93.59,93.51,93.55,2379.0,66.9531,66.9531,66.8958,66.9244,2379.0
2017-06-19 13:30:00,93.55,93.58,93.5,93.58,9692.0,66.9244,66.9459,66.8887,66.9459,9692.0
2017-06-19 14:00:00,93.59,93.65,93.59,93.61,3609.0,66.9531,66.996,66.9531,66.9674,3609.0
2017-06-19 14:30:00,93.62,93.64,93.5,93.54,4126.0,66.9745,66.9888,66.8887,66.9173,4126.0
2017-06-19 15:00:00,93.53,93.61,93.53,93.56,28949.0,66.9101,66.9674,66.9101,66.9316,28949.0
2017-06-19 15:30:00,93.59,93.59,93.54,93.55,11094.0,66.9531,66.9531,66.9173,66.9244,11094.0
2017-06-20 09:30:00,93.79,93.89,93.65,93.82,24749.0,67.0961,67.1677,66.996,67.1176,24749.0
2017-06-20 10:00:00,93.81,93.9,93.75,93.86,15544.0,67.1104,67.1748,67.0675,67.1462,15544.0
2017-06-20 10:30:00,93.87,93.92,93.82,93.91,9333.0,67.1534,67.1891,67.1176,67.182,9333.0
2017-06-20 11:00:00,93.91,93.91,93.82,93.85,7803.0,67.182,67.182,67.1176,67.1391,7803.0
2017-06-20 11:30:00,93.85,94.0,93.85,94.0,6316.0,67.1391,67.2464,67.1391,67.2464,6316.0
2017-06-20 12:00:00,94.0,94.0,94.0,94.0,0.0,67.2464,67.2464,67.2464,67.2464,0.0
2017-06-20 12:30:00,93.99,94.0,93.95,93.96,8352.0,67.2392,67.2464,67.2106,67.2177,8352.0
2017-06-20 13:00:00,93.97,93.98,93.85,93.92,7646.0,67.2249,67.2321,67.1391,67.1891,7646.0
2017-06-20 13:30:00,93.92,93.99,93.85,93.97,15154.0,67.1891,67.2392,67.1391,67.2249,15154.0
2017-06-20 14:00:00,93.95,93.99,93.92,93.95,6662.0,67.2106,67.2392,67.1891,67.2106,6662.0
2017-06-20 14:30:00,93.99,94.09,93.99,94.07,30351.0,67.2392,67.3107,67.2392,67.2964,30351.0
2017-06-20 15:00:00,94.07,94.12,94.02,94.1,88677.0,67.2964,67.3322,67.2607,67.3179,88677.0
2017-06-20 15:30:00,94.1,94.15,94.09,94.11,165891.0,67.3179,67.3537,67.3107,67.3251,165891.0
2017-06-21 09:30:00,94.07,94.07,93.95,93.95,9635.0,67.2964,67.2964,67.2106,67.2106,9635.0
2017-06-21 10:00:00,93.85,94.03,93.85,93.92,37909.0,67.1391,67.2678,67.1391,67.1891,37909.0
2017-06-21 10:30:00,93.91,94.05,93.9,94.05,5468.0,67.182,67.2821,67.1748,67.2821,5468.0
2017-06-21 11:00:00,94.03,94.13,94.03,94.07,3236.0,67.2678,67.3394,67.2678,67.2964,3236.0
2017-06-21 11:30:00,94.05,94.1,94.02,94.05,2769.0,67.2821,67.3179,67.2607,67.2821,2769.0
2017-06-21 12:00:00,94.02,94.12,94.02,94.02,993.0,67.2607,67.3322,67.2607,67.2607,993.0
2017-06-21 12:30:00,94.09,94.16,94.08,94.15,4487.0,67.3107,67.3608,67.3036,67.3537,4487.0
2017-06-21 13:00:00,94.12,94.17,94.1,94.15,2224.0,67.3322,67.368,67.3179,67.3537,2224.0
2017-06-21 13:30:00,94.13,94.28,94.11,94.14,30385.0,67.3394,67.4467,67.3251,67.3465,30385.0
2017-06-21 14:00:00,94.13,94.17,94.13,94.13,34090.0,67.3394,67.368,67.3394,67.3394,34090.0
2017-06-21 14:30:00,94.17,94.25,94.13,94.18,4014.0,67.368,67.4252,67.3394,67.3751,4014.0
2017-06-21 15:00:00,94.17,94.2,94.11,94.12,3507.0,67.368,67.3894,67.3251,67.3322,3507.0
2017-06-21 15:30:00,94.12,94.16,94.07,94.08,7270.0,67.3322,67.3608,67.2964,67.3036,7270.0
2017-06-22 09:30:00,94.31,94.38,94.2,94.37,8772.0,67.4681,67.5182,67.3894,67.5111,8772.0
2017-06-22 10:00:00,94.36,94.39,94.27,94.28,5633.0,67.5039,67.5254,67.4395,67.4467,5633.0
2017-06-22 10:30:00,94.3,94.3,94.13,94.21,6049.0,67.461,67.461,67.3394,67.3966,6049.0
2017-06-22 11:00:00,94.24,94.25,94.16,94.18,4227.0,67.4181,67.4252,67.3608,67.3751,4227.0
2017-06-22 11:30:00,94.19,94.23,94.16,94.22,15499.0,67.3823,67.4109,67.3608,67.4038,15499.0
2017-06-22 12:00:00,94.22,94.27,94.22,94.25,7868.0,67.4038,67.4395,67.4038,67.4252,7868.0
2017-06-22 12:30:00,94.24,94.25,94.2,94.25,2649.0,67.4181,67.4252,67.3894,67.4252,2649.0
2017-06-22 13:00:00,94.2,94.31,94.2,94.26,1905.0,67.3894,67.4681,67.3894,67.4324,1905.0
2017-06-22 13:30:00,94.29,94.32,94.27,94.28,2396.0,67.4538,67.4753,67.4395,67.4467,2396.0
2017-06-22 14:00:00,94.28,94.31,94.25,94.26,6579.0,67.4467,67.4681,67.4252,67.4324,6579.0
2017-06-22 14:30:00,94.26,94.3,94.26,94.29,4564.0,67.4324,67.461,67.4324,67.4538,4564.0
2017-06-22 15:00:00,94.31,94.39,94.3,94.38,2153.0,67.4681,67.5254,67.461,67.5182,2153.0
2017-06-22 15:30:00,94.35,94.38,94.32,94.34,26921.0,67.4968,67.5182,67.4753,67.4896,26921.0
2017-06-23 09:30:00,94.24,94.28,94.21,94.27,16152.0,67.4181,67.4467,67.3966,67.4395,16152.0
2017-06-23 10:00:00,94.22,94.29,94.16,94.23,9179.0,67.4038,67.4538,67.3608,67.4109,9179.0
2017-06-23 10:30:00,94.19,94.3,94.16,94.2,6227.0,67.3823,67.461,67.3608,67.3894,6227.0
2017-06-23 11:00:00,94.2,94.33,94.2,94.26,5368.0,67.3894,67.4824,67.3894,67.4324,5368.0
2017-06-23 11:30:00,94.29,94.36,94.27,94.3,5079.0,67.4538,67.5039,67.4395,67.461,5079.0
2017-06-23 12:00:00,94.3,94.34,94.25,94.27,2798.0,67.461,67.4896,67.4252,67.4395,2798.0
2017-06-23 12:30:00,94.29,94.29,94.26,94.27,1323.0,67.4538,67.4538,67.4324,67.4395,1323.0
2017-06-23 13:00:00,94.27,94.31,94.25,94.3,1651.0,67.4395,67.4681,67.4252,67.461,1651.0
2017-06-23 13:30:00,94.3,94.3,94.25,94.25,6864.0,67.461,67.461,67.4252,67.4252,6864.0
2017-06-23 14:00:00,94.26,94.36,94.22,94.3,30804.0,67.4324,67.5039,67.4038,67.461,30804.0
2017-06-23 14:30:00,94.22,94.35,94.22,94.29,2531.0,67.4038,67.4968,67.4038,67.4538,2531.0
2017-06-23 15:00:00,94.32,94.32,94.22,94.29,3061.0,67.4753,67.4753,67.4038,67.4538,3061.0
2017-06-23 15:30:00,94.25,94.37,94.25,94.26,11254.0,67.4252,67.5111,67.4252,67.4324,11254.0
2017-06-26 09:30:00,94.82,94.94,94.75,94.89,40293.0,67.833,67.9188,67.7829,67.8831,40293.0
2017-06-26 10:00:00,94.9,94.98,94.81,94.81,6755.0,67.8902,67.9474,67.8258,67.8258,6755.0
2017-06-26 10:30:00,94.81,94.9,94.81,94.83,7091.0,67.8258,67.8902,67.8258,67.8401,7091.0
2017-06-26 11:00:00,94.87,94.95,94.86,94.86,144091.0,67.8688,67.926,67.8616,67.8616,144091.0
2017-06-26 11:30:00,94.85,94.9,94.81,94.9,9757.0,67.8544,67.8902,67.8258,67.8902,9757.0
2017-06-26 12:00:00,94.88,94.89,94.81,94.83,3821.0,67.8759,67.8831,67.8258,67.8401,3821.0
2017-06-26 12:30:00,94.87,94.87,94.76,94.84,8192.0,67.8688,67.8688,67.7901,67.8473,8192.0
2017-06-26 13:00:00,94.8,94.86,94.77,94.81,34135.0,67.8187,67.8616,67.7972,67.8258,34135.0
2017-06-26 13:30:00,94.81,94.83,94.79,94.79,6665.0,67.8258,67.8401,67.8115,67.8115,6665.0
2017-06-26 14:00:00,94.81,94.84,94.77,94.78,4103.0,67.8258,67.8473,67.7972,67.8044,4103.0
2017-06-26 14:30:00,94.76,94.79,94.67,94.74,4492.0,67.7901,67.8115,67.7257,67.7758,4492.0
2017-06-26 15:00:00,94.73,94.75,94.69,94.69,13716.0,67.7686,67.7829,67.74,67.74,13716.0
2017-06-26 15:30:00,94.7,94.74,94.67,94.68,18586.0,67.7471,67.7758,67.7257,67.7328,18586.0
2017-06-27 09:30:00,94.33,94.36,94.25,94.26,23661.0,67.4824,67.5039,67.4252,67.4324,23661.0
2017-06-27 10:00:00,94.28,94.29,94.15,94.17,9357.0,67.4467,67.4538,67.3537,67.368,9357.0
2017-06-27 10:30:00,94.19,94.23,94.15,94.18,12264.0,67.3823,67.4109,67.3537,67.3751,12264.0
2017-06-27 11:00:00,94.17,94.18,94.12,94.18,4188.0,67.368,67.3751,67.3322,67.3751,4188.0
2017-06-27 11:30:00,94.13,94.15,94.07,94.07,44836.0,67.3394,67.3537,67.2964,67.2964,44836.0
2017-06-27 12:00:00,94.1,94.11,93.99,94.0,130552.0,67.3179,67.3251,67.2392,67.2464,130552.0
2017-06-27 12:30:00,94.0,94.04,93.95,94.03,20016.0,67.2464,67.275,67.2106,67.2678,20016.0
2017-06-27 13:00:00,93.99,94.02,93.9,93.91,4603.0,67.2392,67.2607,67.1748,67.182,4603.0
2017-06-27 13:30:00,93.92,93.96,93.8,93.96,48767.0,67.1891,67.2177,67.1033,67.2177,48767.0
2017-06-27 14:00:00,93.97,94.07,93.97,94.06,5135.0,67.2249,67.2964,67.2249,67.2893,5135.0
2017-06-27 14:30:00,94.05,94.14,94.05,94.09,2373.0,67.2821,67.3465,67.2821,67.3107,2373.0
2017-06-27 15:00:00,94.09,94.1,94.04,94.06,18847.0,67.3107,67.3179,67.275,67.2893,18847.0
2017-06-27 15:30:00,94.06,94.08,93.99,94.0,6164.0,67.2893,67.3036,67.2392,67.2464,6164.0
2017-06-28 09:30:00,93.92,93.96,93.71,93.81,10608.0,67.1891,67.2177,67.0389,67.1104,10608.0
2017-06-28 10:00:00,93.8,93.81,93.7,93.7,4440.0,67.1033,67.1104,67.0317,67.0317,4440.0
2017-06-28 10:30:00,93.76,93.86,93.71,93.86,19317.0,67.0747,67.1462,67.0389,67.1462,19317.0
2017-06-28 11:00:00,93.89,93.96,93.87,93.9,1794.0,67.1677,67.2177,67.1534,67.1748,1794.0
2017-06-28 11:30:00,93.9,93.96,93.88,93.88,7455.0,67.1748,67.2177,67.1605,67.1605,7455.0
2017-06-28 12:00:00,93.88,93.9,93.8,93.8,1778.0,67.1605,67.1748,67.1033,67.1033,1778.0
2017-06-28 12:30:00,93.77,93.85,93.75,93.8,5533.0,67.0818,67.1391,67.0675,67.1033,5533.0
2017-06-28 13:00:00,93.8,93.83,93.77,93.81,4494.0,67.1033,67.1247,67.0818,67.1104,4494.0
2017-06-28 13:30:00,93.77,93.84,93.77,93.79,6913.0,67.0818,67.1319,67.0818,67.0961,6913.0
2017-06-28 14:00:00,93.79,93.82,93.78,93.82,2028.0,67.0961,67.1176,67.089,67.1176,2028.0
2017-06-28 14:30:00,93.81,93.87,93.79,93.87,6259.0,67.1104,67.1534,67.0961,67.1534,6259.0
2017-06-28 15:00:00,93.82,93.89,93.82,93.86,3081.0,67.1176,67.1677,67.1176,67.1462,3081.0
2017-06-28 15:30:00,93.86,93.97,93.86,93.88,26029.0,67.1462,67.2249,67.1462,67.1605,26029.0
2017-06-29 09:30:00,93.34,93.4,93.15,93.28,22579.0,66.7742,66.8171,66.6383,66.7313,22579.0
2017-06-29 10:00:00,93.3,93.46,93.28,93.36,12187.0,66.7456,66.8601,66.7313,66.7885,12187.0
2017-06-29 10:30:00,93.33,93.36,93.3,93.3,4468.0,66.7671,66.7885,66.7456,66.7456,4468.0
2017-06-29 11:00:00,93.31,93.41,93.3,93.41,1992.0,66.7527,66.8243,66.7456,66.8243,1992.0
2017-06-29 11:30:00,93.38,93.45,93.34,93.45,2307.0,66.8028,66.8529,66.7742,66.8529,2307.0
2017-06-29 12:00:00,93.45,93.46,93.37,93.44,1975.0,66.8529,66.8601,66.7957,66.8457,1975.0
2017-06-29 12:30:00,93.47,93.5,93.41,93.48,1161.0,66.8672,66.8887,66.8243,66.8744,1161.0
2017-06-29 13:00:00,93.52,93.55,93.41,93.43,13797.0,66.903,66.9244,66.8243,66.8386,13797.0
2017-06-29 13:30:00,93.37,93.44,93.34,93.44,2086.0,66.7957,66.8457,66.7742,66.8457,2086.0
2017-06-29 14:00:00,93.36,93.44,93.35,93.35,32534.0,66.7885,66.8457,66.7814,66.7814,32534.0
2017-06-29 14:30:00,93.35,93.41,93.31,93.4,2434.0,66.7814,66.8243,66.7527,66.8171,2434.0
2017-06-29 15:00:00,93.39,93.41,93.32,93.35,16995.0,66.81,66.8243,66.7599,66.7814,16995.0
2017-06-29 15:30:00,93.35,93.5,93.35,93.41,45479.0,66.7814,66.8887,66.7814,66.8243,45479.0
2017-06-30 09:30:00,93.44,93.52,93.35,93.35,7162.0,66.8457,66.903,66.7814,66.7814,7162.0
2017-06-30 10:00:00,93.36,93.45,93.32,93.41,6061.0,66.7885,66.8529,66.7599,66.8243,6061.0
2017-06-30 10:30:00,93.34,93.41,93.3,93.4,3342.0,66.7742,66.8243,66.7456,66.8171,3342.0
2017-06-30 11:00:00,93.41,93.46,93.27,93.27,16598.0,66.8243,66.8601,66.7241,66.7241,16598.0
2017-06-30 11:30:00,93.46,93.46,93.39,93.41,1432.0,66.8601,66.8601,66.81,66.8243,1432.0
2017-06-30 12:00:00,93.4,93.46,93.33,93.4,2424.0,66.8171,66.8601,66.7671,66.8171,2424.0
2017-06-30 12:30:00,93.42,93.49,93.4,93.45,815.0,66.8314,66.8815,66.8171,66.8529,815.0
2017-06-30 13:00:00,93.48,93.49,93.39,93.45,2425.0,66.8744,66.8815,66.81,66.8529,2425.0
2017-06-30 13:30:00,93.45,93.45,93.38,93.42,7646.0,66.8529,66.8529,66.8028,66.8314,7646.0
2017-06-30 14:00:00,93.46,93.47,93.4,93.44,1323.0,66.8601,66.8672,66.8171,66.8457,1323.0
2017-06-30 14:30:00,93.39,93.45,93.22,93.33,15401.0,66.81,66.8529,66.6884,66.7671,15401.0
2017-06-30 15:00:00,93.31,93.4,93.27,93.36,2129.0,66.7527,66.8171,66.7241,66.7885,2129.0
2017-06-30 15:30:00,93.33,93.38,93.27,93.3,123896.0,66.7671,66.8028,66.7241,66.7456,123896.0
2017-07-03 09:30:00,93.27,93.27,93.17,93.19,11163.0,66.9513,66.9513,66.8795,66.8939,11163.0
2017-07-03 10:00:00,93.12,93.12,92.76,92.79,8609.0,66.8436,66.8436,66.5852,66.6067,8609.0
2017-07-03 10:30:00,92.81,92.88,92.75,92.75,13183.0,66.6211,66.6713,66.578,66.578,13183.0
2017-07-03 11:00:00,92.78,92.82,92.74,92.76,6159.0,66.5996,66.6283,66.5708,66.5852,6159.0
2017-07-03 11:30:00,92.77,92.82,92.73,92.8,20123.0,66.5924,66.6283,66.5637,66.6139,20123.0
2017-07-03 12:00:00,92.79,92.83,92.76,92.82,4321.0,66.6067,66.6354,66.5852,66.6283,4321.0
2017-07-03 12:30:00,92.79,92.83,92.73,92.83,29265.0,66.6067,66.6354,66.5637,66.6354,29265.0
2017-07-05 09:30:00,92.86,92.99,92.8,92.9,20628.0,66.657,66.7503,66.6139,66.6857,20628.0
2017-07-05 10:00:00,92.9,93.08,92.9,93.06,20828.0,66.6857,66.8149,66.6857,66.8005,20828.0
2017-07-05 10:30:00,92.98,93.02,92.88,92.99,7302.0,66.7431,66.7718,66.6713,66.7503,7302.0
2017-07-05 11:00:00,92.97,93.03,92.91,93.0,12404.0,66.7359,66.779,66.6929,66.7575,12404.0
2017-07-05 11:30:00,93.0,93.03,93.0,93.01,13100.0,66.7575,66.779,66.7575,66.7647,13100.0
2017-07-05 12:00:00,93.01,93.04,93.0,93.03,17691.0,66.7647,66.7862,66.7575,66.779,17691.0
2017-07-05 12:30:00,93.03,93.05,92.95,93.03,113086.0,66.779,66.7934,66.7216,66.779,113086.0
2017-07-05 13:00:00,92.99,93.04,92.95,93.03,8892.0,66.7503,66.7862,66.7216,66.779,8892.0
2017-07-05 13:30:00,93.03,93.03,92.99,92.99,4379.0,66.779,66.779,66.7503,66.7503,4379.0
2017-07-05 14:00:00,92.99,92.99,92.86,92.86,1825.0,66.7503,66.7503,66.657,66.657,1825.0
2017-07-05 14:30:00,92.91,93.01,92.9,93.01,27219.0,66.6929,66.7647,66.6857,66.7647,27219.0
2017-07-05 15:00:00,92.95,93.03,92.89,92.98,19804.0,66.7216,66.779,66.6785,66.7431,19804.0
2017-07-05 15:30:00,93.0,93.04,92.95,92.95,36999.0,66.7575,66.7862,66.7216,66.7216,36999.0
2017-07-06 09:30:00,92.46,92.6,92.36,92.41,12177.0,66.3699,66.4703,66.2981,66.334,12177.0
2017-07-06 10:00:00,92.37,92.46,92.25,92.3,7213.0,66.3053,66.3699,66.2191,66.255,7213.0
2017-07-06 10:30:00,92.32,92.35,92.25,92.34,5076.0,66.2694,66.2909,66.2191,66.2837,5076.0
2017-07-06 11:00:00,92.31,92.31,92.25,92.25,4150.0,66.2622,66.2622,66.2191,66.2191,4150.0
2017-07-06 11:30:00,92.25,92.38,92.23,92.38,14573.0,66.2191,66.3124,66.2048,66.3124,14573.0
2017-07-06 12:00:00,92.35,92.44,92.31,92.38,28535.0,66.2909,66.3555,66.2622,66.3124,28535.0
2017-07-06 12:30:00,92.38,92.49,92.34,92.41,23493.0,66.3124,66.3914,66.2837,66.334,23493.0
2017-07-06 13:00:00,92.48,92.74,92.44,92.44,39323.0,66.3842,66.5708,66.3555,66.3555,39323.0
2017-07-06 13:30:00,92.53,92.59,92.44,92.45,2495.0,66.4201,66.4632,66.3555,66.3627,2495.0
2017-07-06 14:00:00,92.42,92.54,92.36,92.42,3900.0,66.3411,66.4273,66.2981,66.3411,3900.0
2017-07-06 14:30:00,92.39,92.46,92.31,92.35,2307.0,66.3196,66.3699,66.2622,66.2909,2307.0
2017-07-06 15:00:00,92.36,92.45,92.32,92.38,3396.0,66.2981,66.3627,66.2694,66.3124,3396.0
2017-07-06 15:30:00,92.36,92.58,92.36,92.52,12803.0,66.2981,66.456,66.2981,66.4129,12803.0
2017-07-07 09:30:00,92.31,92.39,92.21,92.32,21279.0,66.2622,66.3196,66.1904,66.2694,21279.0
2017-07-07 10:00:00,92.32,92.43,92.29,92.41,13205.0,66.2694,66.3483,66.2478,66.334,13205.0
2017-07-07 10:30:00,92.41,92.44,92.38,92.42,5329.0,66.334,66.3555,66.3124,66.3411,5329.0
2017-07-07 11:00:00,92.4,92.4,92.25,92.3,27555.0,66.3268,66.3268,66.2191,66.255,27555.0
2017-07-07 11:30:00,92.3,92.39,92.29,92.39,4683.0,66.255,66.3196,66.2478,66.3196,4683.0
2017-07-07 12:00:00,92.42,92.42,92.3,92.31,2646.0,66.3411,66.3411,66.255,66.2622,2646.0
2017-07-07 12:30:00,92.33,92.34,92.3,92.32,5734.0,66.2765,66.2837,66.255,66.2694,5734.0
2017-07-07 13:00:00,92.32,92.33,92.26,92.31,90885.0,66.2694,66.2765,66.2263,66.2622,90885.0
2017-07-07 13:30:00,92.29,92.36,92.26,92.32,2792.0,66.2478,66.2981,66.2263,66.2694,2792.0
2017-07-07 14:00:00,92.31,92.32,92.25,92.25,2518.0,66.2622,66.2694,66.2191,66.2191,2518.0
2017-07-07 14:30:00,92.28,92.31,92.23,92.25,3158.0,66.2406,66.2622,66.2048,66.2191,3158.0
2017-07-07 15:00:00,92.27,92.3,92.23,92.29,3060.0,66.2335,66.255,66.2048,66.2478,3060.0
2017-07-07 15:30:00,92.25,92.38,92.25,92.34,7184.0,66.2191,66.3124,66.2191,66.2837,7184.0
2017-07-10 09:30:00,92.47,92.47,92.32,92.4,19950.0,66.377,66.377,66.2694,66.3268,19950.0
2017-07-10 10:00:00,92.4,92.44,92.38,92.42,13259.0,66.3268,66.3555,66.3124,66.3411,13259.0
2017-07-10 10:30:00,92.42,92.5,92.42,92.45,4793.0,66.3411,66.3986,66.3411,66.3627,4793.0
2017-07-10 11:00:00,92.45,92.56,92.44,92.5,8928.0,66.3627,66.4416,66.3555,66.3986,8928.0
2017-07-10 11:30:00,92.48,92.62,92.47,92.54,4265.0,66.3842,66.4847,66.377,66.4273,4265.0
2017-07-10 12:00:00,92.55,92.58,92.51,92.51,10409.0,66.4345,66.456,66.4057,66.4057,10409.0
2017-07-10 12:30:00,92.47,92.51,92.44,92.44,8766.0,66.377,66.4057,66.3555,66.3555,8766.0
2017-07-10 13:00:00,92.47,92.47,92.38,92.38,2075.0,66.377,66.377,66.3124,66.3124,2075.0
2017-07-10 13:30:00,92.45,92.46,92.41,92.46,1840.0,66.3627,66.3699,66.334,66.3699,1840.0
2017-07-10 14:00:00,92.46,92.48,92.43,92.47,3826.0,66.3699,66.3842,66.3483,66.377,3826.0
2017-07-10 14:30:00,92.48,92.5,92.45,92.47,3769.0,66.3842,66.3986,66.3627,66.377,3769.0
2017-07-10 15:00:00,92.46,92.48,92.46,92.48,2915.0,66.3699,66.3842,66.3699,66.3842,2915.0
2017-07-10 15:30:00,92.46,92.53,92.44,92.44,17063.0,66.3699,66.4201,66.3555,66.3555,17063.0
2017-07-11 09:30:00,92.56,92.68,92.48,92.48,16011.0,66.4416,66.5278,66.3842,66.3842,16011.0
2017-07-11 10:00:00,92.46,92.57,92.45,92.47,5541.0,66.3699,66.4488,66.3627,66.377,5541.0
2017-07-11 10:30:00,92.48,92.48,92.4,92.4,2412.0,66.3842,66.3842,66.3268,66.3268,2412.0
2017-07-11 11:00:00,92.45,92.56,92.42,92.51,6122.0,66.3627,66.4416,66.3411,66.4057,6122.0
2017-07-11 11:30:00,92.44,92.57,92.44,92.56,2579.0,66.3555,66.4488,66.3555,66.4416,2579.0
2017-07-11 12:00:00,92.57,92.68,92.56,92.63,9761.0,66.4488,66.5278,66.4416,66.4919,9761.0
2017-07-11 12:30:00,92.63,92.71,92.63,92.7,1754.0,66.4919,66.5493,66.4919,66.5421,1754.0
2017-07-11 13:00:00,92.65,92.68,92.61,92.61,986.0,66.5062,66.5278,66.4775,66.4775,986.0
2017-07-11 13:30:00,92.64,92.66,92.54,92.54,2350.0,66.4991,66.5134,66.4273,66.4273,2350.0
2017-07-11 14:00:00,92.54,92.61,92.52,92.58,7107.0,66.4273,66.4775,66.4129,66.456,7107.0
2017-07-11 14:30:00,92.55,92.58,92.54,92.57,10650.0,66.4345,66.456,66.4273,66.4488,10650.0
2017-07-11 15:00:00,92.56,92.57,92.55,92.57,2106.0,66.4416,66.4488,66.4345,66.4488,2106.0
2017-07-11 15:30:00,92.57,92.62,92.5,92.56,6223.0,66.4488,66.4847,66.3986,66.4416,6223.0
2017-07-12 09:30:00,93.24,93.24,93.04,93.05,22104.0,66.9298,66.9298,66.7862,66.7934,22104.0
2017-07-12 10:00:00,93.04,93.11,93.0,93.0,24577.0,66.7862,66.8364,66.7575,66.7575,24577.0
2017-07-12 10:30:00,93.05,93.09,93.01,93.04,13759.0,66.7934,66.8221,66.7647,66.7862,13759.0
2017-07-12 11:00:00,93.14,93.19,93.06,93.18,5185.0,66.858,66.8939,66.8005,66.8867,5185.0
2017-07-12 11:30:00,93.16,93.18,93.1,93.11,5068.0,66.8723,66.8867,66.8293,66.8364,5068.0
2017-07-12 12:00:00,93.16,93.23,93.12,93.22,2004.0,66.8723,66.9226,66.8436,66.9154,2004.0
2017-07-12 12:30:00,93.12,93.19,93.11,93.18,2272.0,66.8436,66.8939,66.8364,66.8867,2272.0
2017-07-12 13:00:00,93.1,93.12,93.03,93.07,4522.0,66.8293,66.8436,66.779,66.8077,4522.0
2017-07-12 13:30:00,93.06,93.06,93.02,93.02,40840.0,66.8005,66.8005,66.7718,66.7718,40840.0
2017-07-12 14:00:00,93.04,93.06,92.98,92.99,43041.0,66.7862,66.8005,66.7431,66.7503,43041.0
2017-07-12 14:30:00,93.04,93.04,92.98,93.03,2881.0,66.7862,66.7862,66.7431,66.779,2881.0
2017-07-12 15:00:00,93.01,93.1,93.0,93.09,25213.0,66.7647,66.8293,66.7575,66.8221,25213.0
2017-07-12 15:30:00,93.13,93.2,93.04,93.1,21533.0,66.8508,66.901,66.7862,66.8293,21533.0
2017-07-13 09:30:00,93.13,93.13,93.02,93.06,18055.0,66.8508,66.8508,66.7718,66.8005,18055.0
2017-07-13 10:00:00,93.06,93.1,92.82,92.84,50207.0,66.8005,66.8293,66.6283,66.6426,50207.0
2017-07-13 10:30:00,92.84,92.88,92.76,92.82,73902.0,66.6426,66.6713,66.5852,66.6283,73902.0
2017-07-13 11:00:00,92.82,92.88,92.76,92.77,103013.0,66.6283,66.6713,66.5852,66.5924,103013.0
2017-07-13 11:30:00,92.76,92.82,92.75,92.76,114803.0,66.5852,66.6283,66.578,66.5852,114803.0
2017-07-13 12:00:00,92.77,92.82,92.76,92.79,9817.0,66.5924,66.6283,66.5852,66.6067,9817.0
2017-07-13 12:30:00,92.79,92.82,92.76,92.81,9099.0,66.6067,66.6283,66.5852,66.6211,9099.0
2017-07-13 13:00:00,92.81,92.82,92.67,92.76,10416.0,66.6211,66.6283,66.5206,66.5852,10416.0
2017-07-13 13:30:00,92.76,92.8,92.71,92.75,5403.0,66.5852,66.6139,66.5493,66.578,5403.0
2017-07-13 14:00:00,92.77,92.83,92.75,92.79,11000.0,66.5924,66.6354,66.578,66.6067,11000.0
2017-07-13 14:30:00,92.79,92.84,92.78,92.81,12809.0,66.6067,66.6426,66.5996,66.6211,12809.0
2017-07-13 15:00:00,92.81,92.85,92.8,92.85,22984.0,66.6211,66.6498,66.6139,66.6498,22984.0
2017-07-13 15:30:00,92.85,92.91,92.84,92.88,48487.0,66.6498,66.6929,66.6426,66.6713,48487.0
2017-07-14 09:30:00,93.5,93.5,93.17,93.18,16760.0,67.1164,67.1164,66.8795,66.8867,16760.0
2017-07-14 10:00:00,93.2,93.36,93.04,93.05,9835.0,66.901,67.0159,66.7862,66.7934,9835.0
2017-07-14 10:30:00,93.07,93.13,93.02,93.07,7360.0,66.8077,66.8508,66.7718,66.8077,7360.0
2017-07-14 11:00:00,93.09,93.2,93.02,93.2,3062.0,66.8221,66.901,66.7718,66.901,3062.0
2017-07-14 11:30:00,93.19,93.19,92.98,93.02,4486.0,66.8939,66.8939,66.7431,66.7718,4486.0
2017-07-14 12:00:00,93.16,93.16,93.07,93.12,10565.0,66.8723,66.8723,66.8077,66.8436,10565.0
2017-07-14 12:30:00,93.12,93.18,93.09,93.15,34899.0,66.8436,66.8867,66.8221,66.8652,34899.0
2017-07-14 13:00:00,93.16,93.2,93.1,93.16,11922.0,66.8723,66.901,66.8293,66.8723,11922.0
2017-07-14 13:30:00,93.16,93.19,93.12,93.16,3309.0,66.8723,66.8939,66.8436,66.8723,3309.0
2017-07-14 14:00:00,93.15,93.17,93.11,93.14,3827.0,66.8652,66.8795,66.8364,66.858,3827.0
2017-07-14 14:30:00,93.13,93.14,93.11,93.12,7916.0,66.8508,66.858,66.8364,66.8436,7916.0
2017-07-14 15:00:00,93.12,93.15,93.11,93.11,14064.0,66.8436,66.8652,66.8364,66.8364,14064.0
2017-07-14 15:30:00,93.14,93.17,93.07,93.07,38950.0,66.858,66.8795,66.8077,66.8077,38950.0
2017-07-17 09:30:00,93.25,93.25,93.1,93.16,18953.0,66.9369,66.9369,66.8293,66.8723,18953.0
2017-07-17 10:00:00,93.16,93.27,93.09,93.24,11691.0,66.8723,66.9513,66.8221,66.9298,11691.0
2017-07-17 10:30:00,93.2,93.25,93.09,93.09,8394.0,66.901,66.9369,66.8221,66.8221,8394.0
2017-07-17 11:00:00,93.16,93.16,93.07,93.09,5941.0,66.8723,66.8723,66.8077,66.8221,5941.0
2017-07-17 11:30:00,93.1,93.23,93.08,93.15,546059.0,66.8293,66.9226,66.8149,66.8652,546059.0
2017-07-17 12:00:00,93.15,93.2,93.15,93.15,6603.0,66.8652,66.901,66.8652,66.8652,6603.0
2017-07-17 12:30:00,93.19,93.21,93.16,93.18,13681.0,66.8939,66.9082,66.8723,66.8867,13681.0
2017-07-17 13:00:00,93.16,93.19,93.16,93.19,3000.0,66.8723,66.8939,66.8723,66.8939,3000.0
2017-07-17 13:30:00,93.18,93.2,93.14,93.19,8118.0,66.8867,66.901,66.858,66.8939,8118.0
2017-07-17 14:00:00,93.2,93.22,93.19,93.2,5562.0,66.901,66.9154,66.8939,66.901,5562.0
2017-07-17 14:30:00,93.2,93.32,93.2,93.27,8311.0,66.901,66.9872,66.901,66.9513,8311.0
2017-07-17 15:00:00,93.27,93.35,93.19,93.21,13228.0,66.9513,67.0087,66.8939,66.9082,13228.0
2017-07-17 15:30:00,93.26,93.36,93.17,93.22,93716.0,66.9441,67.0159,66.8795,66.9154,93716.0
2017-07-18 09:30:00,93.59,93.73,93.57,93.61,8041.0,67.181,67.2815,67.1666,67.1954,8041.0
2017-07-18 10:00:00,93.63,93.76,93.62,93.76,5117.0,67.2097,67.303,67.2025,67.303,5117.0
2017-07-18 10:30:00,93.68,93.86,93.68,93.76,3516.0,67.2456,67.3748,67.2456,67.303,3516.0
2017-07-18 11:00:00,93.74,93.81,93.65,93.7,2754.0,67.2887,67.3389,67.2241,67.26,2754.0
2017-07-18 11:30:00,93.68,93.86,93.65,93.81,6090.0,67.2456,67.3748,67.2241,67.3389,6090.0
2017-07-18 12:00:00,93.77,93.83,93.76,93.79,3746.0,67.3102,67.3533,67.303,67.3246,3746.0
2017-07-18 12:30:00,93.76,93.77,93.71,93.75,1369.0,67.303,67.3102,67.2671,67.2958,1369.0
2017-07-18 13:00:00,93.77,93.77,93.76,93.76,200.0,67.3102,67.3102,67.303,67.303,200.0
2017-07-18 13:30:00,93.74,93.76,93.72,93.72,2377.0,67.2887,67.303,67.2743,67.2743,2377.0
2017-07-18 14:00:00,93.75,93.76,93.7,93.75,3169.0,67.2958,67.303,67.26,67.2958,3169.0
2017-07-18 14:30:00,93.75,93.91,93.73,93.91,7948.0,67.2958,67.4107,67.2815,67.4107,7948.0
2017-07-18 15:00:00,93.84,93.89,93.83,93.87,18673.0,67.3604,67.3963,67.3533,67.382,18673.0
2017-07-18 15:30:00,93.87,93.91,93.78,93.8,44311.0,67.382,67.4107,67.3174,67.3317,44311.0
2017-07-19 09:30:00,93.89,94.0,93.84,94.0,11367.0,67.3963,67.4753,67.3604,67.4753,11367.0
2017-07-19 10:00:00,94.0,94.0,93.83,93.84,11535.0,67.4753,67.4753,67.3533,67.3604,11535.0
2017-07-19 10:30:00,93.82,93.9,93.79,93.9,17417.0,67.3461,67.4035,67.3246,67.4035,17417.0
2017-07-19 11:00:00,93.92,93.93,93.86,93.9,7257.0,67.4179,67.4251,67.3748,67.4035,7257.0
2017-07-19 11:30:00,93.9,93.95,93.86,93.89,19681.0,67.4035,67.4394,67.3748,67.3963,19681.0
2017-07-19 12:00:00,93.9,93.92,93.87,93.91,6710.0,67.4035,67.4179,67.382,67.4107,6710.0
2017-07-19 12:30:00,93.93,93.93,93.86,93.91,7227.0,67.4251,67.4251,67.3748,67.4107,7227.0
2017-07-19 13:00:00,93.91,93.92,93.89,93.89,2158.0,67.4107,67.4179,67.3963,67.3963,2158.0
2017-07-19 13:30:00,93.9,93.9,93.9,93.9,5803.0,67.4035,67.4035,67.4035,67.4035,5803.0
2017-07-19 14:00:00,93.91,93.94,93.89,93.92,7831.0,67.4107,67.4322,67.3963,67.4179,7831.0
2017-07-19 14:30:00,93.91,93.95,93.9,93.93,4886.0,67.4107,67.4394,67.4035,67.4251,4886.0
2017-07-19 15:00:00,93.92,93.95,93.86,93.86,2305.0,67.4179,67.4394,67.3748,67.3748,2305.0
2017-07-19 15:30:00,93.86,93.9,93.81,93.85,114904.0,67.3748,67.4035,67.3389,67.3676,114904.0
2017-07-20 09:30:00,94.25,94.25,94.0,94.17,7424.0,67.6548,67.6548,67.4753,67.5973,7424.0
2017-07-20 10:00:00,94.22,94.26,94.15,94.16,3380.0,67.6332,67.6619,67.583,67.5902,3380.0
2017-07-20 10:30:00,94.2,94.26,94.13,94.18,6047.0,67.6189,67.6619,67.5686,67.6045,6047.0
2017-07-20 11:00:00,94.13,94.26,94.11,94.26,10609.0,67.5686,67.6619,67.5543,67.6619,10609.0
2017-07-20 11:30:00,94.21,94.29,94.14,94.18,30800.0,67.626,67.6835,67.5758,67.6045,30800.0
2017-07-20 12:00:00,94.27,94.34,94.25,94.34,1746.0,67.6691,67.7194,67.6548,67.7194,1746.0
2017-07-20 12:30:00,94.3,94.3,94.22,94.29,4552.0,67.6906,67.6906,67.6332,67.6835,4552.0
2017-07-20 13:00:00,94.29,94.29,94.19,94.22,12385.0,67.6835,67.6835,67.6117,67.6332,12385.0
2017-07-20 13:30:00,94.22,94.23,94.08,94.1,7375.0,67.6332,67.6404,67.5327,67.5471,7375.0
2017-07-20 14:00:00,94.12,94.13,94.07,94.07,3352.0,67.5614,67.5686,67.5255,67.5255,3352.0
2017-07-20 14:30:00,94.06,94.07,93.89,93.89,6454.0,67.5184,67.5255,67.3963,67.3963,6454.0
2017-07-20 15:00:00,93.96,94.07,93.96,94.05,1973.0,67.4466,67.5255,67.4466,67.5112,1973.0
2017-07-20 15:30:00,94.05,94.06,94.0,94.0,12848.0,67.5112,67.5184,67.4753,67.4753,12848.0
2017-07-21 09:30:00,94.34,94.43,94.28,94.38,7772.0,67.7194,67.784,67.6763,67.7481,7772.0
2017-07-21 10:00:00,94.39,94.39,94.3,94.34,6719.0,67.7553,67.7553,67.6906,67.7194,6719.0
2017-07-21 10:30:00,94.34,94.38,94.32,94.37,4570.0,67.7194,67.7481,67.705,67.7409,4570.0
2017-07-21 11:00:00,94.38,94.49,94.37,94.42,56729.0,67.7481,67.827,67.7409,67.7768,56729.0
2017-07-21 11:30:00,94.41,94.46,94.41,94.45,5310.0,67.7696,67.8055,67.7696,67.7983,5310.0
2017-07-21 12:00:00,94.46,94.46,94.34,94.39,4986.0,67.8055,67.8055,67.7194,67.7553,4986.0
2017-07-21 12:30:00,94.39,94.52,94.38,94.46,9528.0,67.7553,67.8486,67.7481,67.8055,9528.0
2017-07-21 13:00:00,94.45,94.54,94.44,94.52,4362.0,67.7983,67.8629,67.7911,67.8486,4362.0
2017-07-21 13:30:00,94.49,94.52,94.43,94.51,4797.0,67.827,67.8486,67.784,67.8414,4797.0
2017-07-21 14:00:00,94.51,94.54,94.47,94.54,4669.0,67.8414,67.8629,67.8127,67.8629,4669.0
2017-07-21 14:30:00,94.51,94.55,94.46,94.55,11433.0,67.8414,67.8701,67.8055,67.8701,11433.0
2017-07-21 15:00:00,94.51,94.57,94.46,94.48,58043.0,67.8414,67.8845,67.8055,67.8199,58043.0
2017-07-21 15:30:00,94.45,94.51,94.43,94.43,12829.0,67.7983,67.8414,67.784,67.784,12829.0
2017-07-24 09:30:00,94.35,94.37,94.15,94.34,23368.0,67.7265,67.7409,67.583,67.7194,23368.0
2017-07-24 10:00:00,94.19,94.27,94.16,94.21,10260.0,67.6117,67.6691,67.5902,67.626,10260.0
2017-07-24 10:30:00,94.33,94.33,94.07,94.07,11691.0,67.7122,67.7122,67.5255,67.5255,11691.0
2017-07-24 11:00:00,94.07,94.26,94.05,94.13,12713.0,67.5255,67.6619,67.5112,67.5686,12713.0
2017-07-24 11:30:00,94.08,94.17,94.07,94.13,12517.0,67.5327,67.5973,67.5255,67.5686,12517.0
2017-07-24 12:00:00,94.09,94.1,94.0,94.02,7437.0,67.5399,67.5471,67.4753,67.4897,7437.0
2017-07-24 12:30:00,94.02,94.05,93.98,94.03,7449.0,67.4897,67.5112,67.4609,67.4968,7449.0
2017-07-24 13:00:00,93.99,94.05,93.96,93.98,9085.0,67.4681,67.5112,67.4466,67.4609,9085.0
2017-07-24 13:30:00,93.97,93.98,93.9,93.93,7310.0,67.4538,67.4609,67.4035,67.4251,7310.0
2017-07-24 14:00:00,93.94,93.99,93.91,93.96,10103.0,67.4322,67.4681,67.4107,67.4466,10103.0
2017-07-24 14:30:00,93.98,94.05,93.93,94.01,14606.0,67.4609,67.5112,67.4251,67.4825,14606.0
2017-07-24 15:00:00,94.02,94.03,93.93,93.98,10467.0,67.4897,67.4968,67.4251,67.4609,10467.0
2017-07-24 15:30:00,93.97,94.03,93.94,93.94,24900.0,67.4538,67.4968,67.4322,67.4322,24900.0
2017-07-25 09:30:00,93.75,93.78,93.59,93.59,22581.0,67.2958,67.3174,67.181,67.181,22581.0
2017-07-25 10:00:00,93.58,93.58,93.4,93.53,10628.0,67.1738,67.1738,67.0446,67.1379,10628.0
2017-07-25 10:30:00,93.51,93.53,93.4,93.41,9063.0,67.1236,67.1379,67.0446,67.0518,9063.0
2017-07-25 11:00:00,93.4,93.44,93.31,93.35,44034.0,67.0446,67.0733,66.98,67.0087,44034.0
2017-07-25 11:30:00,93.39,93.44,93.34,93.41,7530.0,67.0374,67.0733,67.0015,67.0518,7530.0
2017-07-25 12:00:00,93.41,93.43,93.35,93.38,14069.0,67.0518,67.0661,67.0087,67.0303,14069.0
2017-07-25 12:30:00,93.39,93.42,93.35,93.41,6160.0,67.0374,67.059,67.0087,67.0518,6160.0
2017-07-25 13:00:00,93.41,93.46,93.38,93.46,4754.0,67.0518,67.0877,67.0303,67.0877,4754.0
2017-07-25 13:30:00,93.47,93.5,93.42,93.46,10731.0,67.0949,67.1164,67.059,67.0877,10731.0
2017-07-25 14:00:00,93.47,93.47,93.32,93.36,23535.0,67.0949,67.0949,66.9872,67.0159,23535.0
2017-07-25 14:30:00,93.35,93.38,93.3,93.34,5780.0,67.0087,67.0303,66.9728,67.0015,5780.0
2017-07-25 15:00:00,93.34,93.4,93.3,93.33,109325.0,67.0015,67.0446,66.9728,66.9944,109325.0
2017-07-25 15:30:00,93.33,93.35,93.27,93.31,19421.0,66.9944,67.0087,66.9513,66.98,19421.0
2017-07-26 09:30:00,93.21,93.38,93.21,93.27,6998.0,66.9082,67.0303,66.9082,66.9513,6998.0
2017-07-26 10:00:00,93.31,93.43,93.31,93.41,3302.0,66.98,67.0661,66.98,67.0518,3302.0
2017-07-26 10:30:00,93.38,93.4,93.32,93.36,2652.0,67.0303,67.0446,66.9872,67.0159,2652.0
2017-07-26 11:00:00,93.38,93.39,93.23,93.23,4321.0,67.0303,67.0374,66.9226,66.9226,4321.0
2017-07-26 11:30:00,93.24,93.27,93.2,93.24,53129.0,66.9298,66.9513,66.901,66.9298,53129.0
2017-07-26 12:00:00,93.27,93.27,93.21,93.21,5861.0,66.9513,66.9513,66.9082,66.9082,5861.0
2017-07-26 12:30:00,93.25,93.25,93.21,93.25,17822.0,66.9369,66.9369,66.9082,66.9369,17822.0
2017-07-26 13:00:00,93.24,93.4,93.24,93.34,44643.0,66.9298,67.0446,66.9298,67.0015,44643.0
2017-07-26 13:30:00,93.37,93.4,93.35,93.4,12601.0,67.0231,67.0446,67.0087,67.0446,12601.0
2017-07-26 14:00:00,93.38,93.45,93.34,93.45,63701.0,67.0303,67.0805,67.0015,67.0805,63701.0
2017-07-26 14:30:00,93.47,93.76,93.47,93.75,7940.0,67.0949,67.303,67.0949,67.2958,7940.0
2017-07-26 15:00:00,93.69,93.82,93.68,93.72,2522.0,67.2528,67.3461,67.2456,67.2743,2522.0
2017-07-26 15:30:00,93.72,93.74,93.61,93.61,25900.0,67.2743,67.2887,67.1954,67.1954,25900.0
2017-07-27 09:30:00,93.28,93.34,93.23,93.29,27348.0,66.9585,67.0015,66.9226,66.9656,27348.0
2017-07-27 10:00:00,93.28,93.43,93.19,93.2,13895.0,66.9585,67.0661,66.8939,66.901,13895.0
2017-07-27 10:30:00,93.2,93.22,93.15,93.22,4936.0,66.901,66.9154,66.8652,66.9154,4936.0
2017-07-27 11:00:00,93.23,93.33,93.2,93.33,3642.0,66.9226,66.9944,66.901,66.9944,3642.0
2017-07-27 11:30:00,93.26,93.29,93.2,93.23,4902.0,66.9441,66.9656,66.901,66.9226,4902.0
2017-07-27 12:00:00,93.22,93.24,93.15,93.24,12211.0,66.9154,66.9298,66.8652,66.9298,12211.0
2017-07-27 12:30:00,93.21,93.33,93.21,93.23,684.0,66.9082,66.9944,66.9082,66.9226,684.0
2017-07-27 13:00:00,93.16,93.29,93.16,93.27,4989.0,66.8723,66.9656,66.8723,66.9513,4989.0
2017-07-27 13:30:00,93.27,93.28,93.09,93.1,10464.0,66.9513,66.9585,66.8221,66.8293,10464.0
2017-07-27 14:00:00,93.21,93.24,93.12,93.13,4059.0,66.9082,66.9298,66.8436,66.8508,4059.0
2017-07-27 14:30:00,93.17,93.24,93.1,93.22,11659.0,66.8795,66.9298,66.8293,66.9154,11659.0
2017-07-27 15:00:00,93.23,93.31,93.19,93.22,2741.0,66.9226,66.98,66.8939,66.9154,2741.0
2017-07-27 15:30:00,93.22,93.32,93.22,93.26,8367.0,66.9154,66.9872,66.9154,66.9441,8367.0
2017-07-28 09:30:00,93.44,93.49,93.16,93.41,8793.0,67.0733,67.1092,66.8723,67.0518,8793.0
2017-07-28 10:00:00,93.4,93.54,93.39,93.46,3407.0,67.0446,67.1451,67.0374,67.0877,3407.0
2017-07-28 10:30:00,93.37,93.49,93.36,93.36,2235.0,67.0231,67.1092,67.0159,67.0159,2235.0
2017-07-28 11:00:00,93.39,93.39,93.38,93.38,241.0,67.0374,67.0374,67.0303,67.0303,241.0
2017-07-28 11:30:00,93.51,93.61,93.47,93.47,7711.0,67.1236,67.1954,67.0949,67.0949,7711.0
2017-07-28 12:00:00,93.46,93.54,93.46,93.51,1461.0,67.0877,67.1451,67.0877,67.1236,1461.0
2017-07-28 12:30:00,93.52,93.53,93.43,93.44,1562.0,67.1307,67.1379,67.0661,67.0733,1562.0
2017-07-28 13:00:00,93.52,93.52,93.43,93.49,1597.0,67.1307,67.1307,67.0661,67.1092,1597.0
2017-07-28 13:30:00,93.49,93.55,93.45,93.5,2300.0,67.1092,67.1523,67.0805,67.1164,2300.0
2017-07-28 14:00:00,93.5,93.53,93.45,93.53,2098.0,67.1164,67.1379,67.0805,67.1379,2098.0
2017-07-28 14:30:00,93.5,93.58,93.47,93.58,4243.0,67.1164,67.1738,67.0949,67.1738,4243.0
2017-07-28 15:00:00,93.58,93.61,93.56,93.58,4303.0,67.1738,67.1954,67.1595,67.1738,4303.0
2017-07-28 15:30:00,93.59,93.63,93.58,93.6,9586.0,67.181,67.2097,67.1738,67.1882,9586.0
2017-07-31 09:30:00,93.57,93.57,93.41,93.46,12619.0,67.1666,67.1666,67.0518,67.0877,12619.0
2017-07-31 10:00:00,93.5,93.56,93.48,93.49,4268.0,67.1164,67.1595,67.102,67.1092,4268.0
2017-07-31 10:30:00,93.46,93.57,93.44,93.57,1795.0,67.0877,67.1666,67.0733,67.1666,1795.0
2017-07-31 11:00:00,93.56,93.58,93.53,93.56,2759.0,67.1595,67.1738,67.1379,67.1595,2759.0
2017-07-31 11:30:00,93.57,93.57,93.54,93.55,1530.0,67.1666,67.1666,67.1451,67.1523,1530.0
2017-07-31 12:00:00,93.56,93.58,93.55,93.58,5398.0,67.1595,67.1738,67.1523,67.1738,5398.0
2017-07-31 12:30:00,93.58,93.64,93.56,93.59,2645.0,67.1738,67.2169,67.1595,67.181,2645.0
2017-07-31 13:00:00,93.6,93.62,93.59,93.59,2523.0,67.1882,67.2025,67.181,67.181,2523.0
2017-07-31 13:30:00,93.62,93.67,93.61,93.61,8819.0,67.2025,67.2384,67.1954,67.1954,8819.0
2017-07-31 14:00:00,93.64,93.67,93.6,93.66,2560.0,67.2169,67.2384,67.1882,67.2312,2560.0
2017-07-31 14:30:00,93.65,93.66,93.6,93.62,2064.0,67.2241,67.2312,67.1882,67.2025,2064.0
2017-07-31 15:00:00,93.6,93.72,93.6,93.67,11040.0,67.1882,67.2743,67.1882,67.2384,11040.0
2017-07-31 15:30:00,93.7,93.72,93.66,93.72,17064.0,67.26,67.2743,67.2312,67.2743,17064.0
2017-08-01 09:30:00,93.17,93.56,93.17,93.54,17298.0,67.1069,67.3878,67.1069,67.3734,17298.0
2017-08-01 10:00:00,93.55,93.71,93.37,93.58,6500.0,67.3806,67.4958,67.251,67.4022,6500.0
2017-08-01 10:30:00,93.54,93.66,93.51,93.63,22806.0,67.3734,67.4598,67.3518,67.4382,22806.0
2017-08-01 11:00:00,93.71,93.88,93.64,93.88,5260.0,67.4958,67.6183,67.4454,67.6183,5260.0
2017-08-01 11:30:00,93.76,93.88,93.75,93.82,3826.0,67.5319,67.6183,67.5247,67.5751,3826.0
2017-08-01 12:00:00,93.82,93.82,93.76,93.78,5007.0,67.5751,67.5751,67.5319,67.5463,5007.0
2017-08-01 12:30:00,93.78,93.79,93.72,93.76,3214.0,67.5463,67.5535,67.5031,67.5319,3214.0
2017-08-01 13:00:00,93.76,93.76,93.65,93.67,6735.0,67.5319,67.5319,67.4526,67.467,6735.0
2017-08-01 13:30:00,93.73,93.81,93.69,93.75,4633.0,67.5103,67.5679,67.4814,67.5247,4633.0
2017-08-01 14:00:00,93.76,93.78,93.72,93.73,13973.0,67.5319,67.5463,67.5031,67.5103,13973.0
2017-08-01 14:30:00,93.73,93.86,93.73,93.81,4199.0,67.5103,67.6039,67.5103,67.5679,4199.0
2017-08-01 15:00:00,93.84,93.84,93.74,93.78,5559.0,67.5895,67.5895,67.5175,67.5463,5559.0
2017-08-01 15:30:00,93.8,93.84,93.65,93.83,10996.0,67.5607,67.5895,67.4526,67.5823,10996.0
2017-08-02 09:30:00,94.08,94.13,93.85,94.05,14497.0,67.7623,67.7984,67.5967,67.7407,14497.0
2017-08-02 10:00:00,94.04,94.05,93.87,93.87,66689.0,67.7335,67.7407,67.6111,67.6111,66689.0
2017-08-02 10:30:00,93.88,93.95,93.87,93.95,11166.0,67.6183,67.6687,67.6111,67.6687,11166.0
2017-08-02 11:00:00,93.97,94.06,93.91,94.0,4978.0,67.6831,67.7479,67.6399,67.7047,4978.0
2017-08-02 11:30:00,94.04,94.05,93.95,94.0,1736.0,67.7335,67.7407,67.6687,67.7047,1736.0
2017-08-02 12:00:00,93.95,93.96,93.93,93.95,2394.0,67.6687,67.6759,67.6543,67.6687,2394.0
2017-08-02 12:30:00,93.96,93.96,93.92,93.93,4239.0,67.6759,67.6759,67.6471,67.6543,4239.0
2017-08-02 13:00:00,93.92,93.93,93.87,93.87,2867.0,67.6471,67.6543,67.6111,67.6111,2867.0
2017-08-02 13:30:00,93.85,93.9,93.82,93.82,2604.0,67.5967,67.6327,67.5751,67.5751,2604.0
2017-08-02 14:00:00,93.85,93.85,93.74,93.77,4857.0,67.5967,67.5967,67.5175,67.5391,4857.0
2017-08-02 14:30:00,93.75,93.8,93.73,93.79,3972.0,67.5247,67.5607,67.5103,67.5535,3972.0
2017-08-02 15:00:00,93.77,93.85,93.77,93.82,12060.0,67.5391,67.5967,67.5391,67.5751,12060.0
2017-08-02 15:30:00,93.82,93.83,93.73,93.8,7781.0,67.5751,67.5823,67.5103,67.5607,7781.0
2017-08-03 09:30:00,93.99,94.0,93.92,93.99,9149.0,67.6975,67.7047,67.6471,67.6975,9149.0
2017-08-03 10:00:00,94.0,94.06,93.96,94.06,5671.0,67.7047,67.7479,67.6759,67.7479,5671.0
2017-08-03 10:30:00,94.06,94.07,93.94,93.99,2733.0,67.7479,67.7551,67.6615,67.6975,2733.0
2017-08-03 11:00:00,94.05,94.05,93.89,93.89,2243.0,67.7407,67.7407,67.6255,67.6255,2243.0
2017-08-03 11:30:00,93.93,94.04,93.92,93.97,6080.0,67.6543,67.7335,67.6471,67.6831,6080.0
2017-08-03 12:00:00,93.93,94.02,93.93,94.01,9036.0,67.6543,67.7191,67.6543,67.7119,9036.0
2017-08-03 12:30:00,93.91,94.02,93.91,93.98,2404.0,67.6399,67.7191,67.6399,67.6903,2404.0
2017-08-03 13:00:00,93.98,94.0,93.95,93.95,4600.0,67.6903,67.7047,67.6687,67.6687,4600.0
2017-08-03 13:30:00,93.96,93.99,93.93,93.95,8396.0,67.6759,67.6975,67.6543,67.6687,8396.0
2017-08-03 14:00:00,93.96,94.01,93.92,93.92,13959.0,67.6759,67.7119,67.6471,67.6471,13959.0
2017-08-03 14:30:00,93.97,94.03,93.94,94.01,29161.0,67.6831,67.7263,67.6615,67.7119,29161.0
2017-08-03 15:00:00,94.02,94.05,93.97,94.04,6791.0,67.7191,67.7407,67.6831,67.7335,6791.0
2017-08-03 15:30:00,94.04,94.27,94.03,94.17,11527.0,67.7335,67.8992,67.7263,67.8272,11527.0
2017-08-04 09:30:00,93.93,93.93,93.39,93.4,18115.0,67.6543,67.6543,67.2654,67.2726,18115.0
2017-08-04 10:00:00,93.49,93.49,93.25,93.29,17313.0,67.3374,67.3374,67.1645,67.1933,17313.0
2017-08-04 10:30:00,93.32,93.36,93.23,93.31,11420.0,67.2149,67.2438,67.1501,67.2077,11420.0
2017-08-04 11:00:00,93.31,93.44,93.26,93.31,10699.0,67.2077,67.3014,67.1717,67.2077,10699.0
2017-08-04 11:30:00,93.28,93.37,93.25,93.31,27212.0,67.1861,67.251,67.1645,67.2077,27212.0
2017-08-04 12:00:00,93.36,93.44,93.35,93.41,59999.0,67.2438,67.3014,67.2366,67.2798,59999.0
2017-08-04 12:30:00,93.44,93.45,93.36,93.38,13820.0,67.3014,67.3086,67.2438,67.2582,13820.0
2017-08-04 13:00:00,93.38,93.4,93.32,93.4,22378.0,67.2582,67.2726,67.2149,67.2726,22378.0
2017-08-04 13:30:00,93.39,93.48,93.36,93.43,29305.0,67.2654,67.3302,67.2438,67.2942,29305.0
2017-08-04 14:00:00,93.42,93.45,93.33,93.44,15429.0,67.287,67.3086,67.2221,67.3014,15429.0
2017-08-04 14:30:00,93.42,93.44,93.33,93.33,28179.0,67.287,67.3014,67.2221,67.2221,28179.0
2017-08-04 15:00:00,93.33,93.36,93.33,93.35,10885.0,67.2221,67.2438,67.2221,67.2366,10885.0
2017-08-04 15:30:00,93.35,93.39,93.28,93.36,23710.0,67.2366,67.2654,67.1861,67.2438,23710.0
2017-08-07 09:30:00,93.51,93.55,93.45,93.48,14310.0,67.3518,67.3806,67.3086,67.3302,14310.0
2017-08-07 10:00:00,93.5,93.5,93.38,93.43,15206.0,67.3446,67.3446,67.2582,67.2942,15206.0
2017-08-07 10:30:00,93.43,93.58,93.43,93.5,7457.0,67.2942,67.4022,67.2942,67.3446,7457.0
2017-08-07 11:00:00,93.55,93.56,93.48,93.5,3926.0,67.3806,67.3878,67.3302,67.3446,3926.0
2017-08-07 11:30:00,93.54,93.66,93.51,93.63,4334.0,67.3734,67.4598,67.3518,67.4382,4334.0
2017-08-07 12:00:00,93.63,93.64,93.59,93.63,1385.0,67.4382,67.4454,67.4094,67.4382,1385.0
2017-08-07 12:30:00,93.59,93.63,93.57,93.57,2819.0,67.4094,67.4382,67.395,67.395,2819.0
2017-08-07 13:00:00,93.58,93.63,93.58,93.58,10543.0,67.4022,67.4382,67.4022,67.4022,10543.0
2017-08-07 13:30:00,93.58,93.61,93.57,93.58,4633.0,67.4022,67.4238,67.395,67.4022,4633.0
2017-08-07 14:00:00,93.6,93.6,93.53,93.55,7801.0,67.4166,67.4166,67.3662,67.3806,7801.0
2017-08-07 14:30:00,93.54,93.72,93.53,93.55,21939.0,67.3734,67.5031,67.3662,67.3806,21939.0
2017-08-07 15:00:00,93.54,93.6,93.54,93.54,6500.0,67.3734,67.4166,67.3734,67.3734,6500.0
2017-08-07 15:30:00,93.59,93.62,93.53,93.56,25058.0,67.4094,67.431,67.3662,67.3878,25058.0
2017-08-08 09:30:00,93.57,93.57,93.39,93.45,18246.0,67.395,67.395,67.2654,67.3086,18246.0
2017-08-08 10:00:00,93.46,93.51,93.4,93.51,8966.0,67.3158,67.3518,67.2726,67.3518,8966.0
2017-08-08 10:30:00,93.44,93.46,93.25,93.25,34948.0,67.3014,67.3158,67.1645,67.1645,34948.0
2017-08-08 11:00:00,93.29,93.33,93.14,93.14,3898.0,67.1933,67.2221,67.0853,67.0853,3898.0
2017-08-08 11:30:00,93.16,93.17,93.11,93.16,1091.0,67.0997,67.1069,67.0637,67.0997,1091.0
2017-08-08 12:00:00,93.16,93.31,93.16,93.31,5118.0,67.0997,67.2077,67.0997,67.2077,5118.0
2017-08-08 12:30:00,93.31,93.32,93.25,93.26,2128.0,67.2077,67.2149,67.1645,67.1717,2128.0
2017-08-08 13:00:00,93.25,93.32,93.18,93.18,2345.0,67.1645,67.2149,67.1141,67.1141,2345.0
2017-08-08 13:30:00,93.2,93.22,93.15,93.15,3091.0,67.1285,67.1429,67.0925,67.0925,3091.0
2017-08-08 14:00:00,93.14,93.14,93.05,93.1,8410.0,67.0853,67.0853,67.0205,67.0565,8410.0
2017-08-08 14:30:00,93.09,93.15,93.05,93.05,30620.0,67.0493,67.0925,67.0205,67.0205,30620.0
2017-08-08 15:00:00,93.06,93.22,93.05,93.12,1108072.0,67.0277,67.1429,67.0205,67.0709,1108072.0
2017-08-08 15:30:00,93.1,93.29,93.07,93.19,235366.0,67.0565,67.1933,67.0349,67.1213,235366.0
2017-08-09 09:30:00,93.62,93.62,93.19,93.23,99679.0,67.431,67.431,67.1213,67.1501,99679.0
2017-08-09 10:00:00,93.28,93.42,93.25,93.41,36345.0,67.1861,67.287,67.1645,67.2798,36345.0
2017-08-09 10:30:00,93.41,93.43,93.26,93.35,55482.0,67.2798,67.2942,67.1717,67.2366,55482.0
2017-08-09 11:00:00,93.34,93.35,93.28,93.3,7135.0,67.2294,67.2366,67.1861,67.2005,7135.0
2017-08-09 11:30:00,93.35,93.35,93.28,93.28,17009.0,67.2366,67.2366,67.1861,67.1861,17009.0
2017-08-09 12:00:00,93.27,93.27,93.2,93.22,500.0,67.1789,67.1789,67.1285,67.1429,500.0
2017-08-09 12:30:00,93.16,93.17,93.12,93.12,794.0,67.0997,67.1069,67.0709,67.0709,794.0
2017-08-09 13:00:00,93.12,93.17,93.05,93.12,4293.0,67.0709,67.1069,67.0205,67.0709,4293.0
2017-08-09 13:30:00,93.17,93.22,93.12,93.15,4093.0,67.1069,67.1429,67.0709,67.0925,4093.0
2017-08-09 14:00:00,93.09,93.16,93.09,93.14,18946.0,67.0493,67.0997,67.0493,67.0853,18946.0
2017-08-09 14:30:00,93.14,93.15,93.1,93.13,2141.0,67.0853,67.0925,67.0565,67.0781,2141.0
2017-08-09 15:00:00,93.12,93.25,93.12,93.22,60454.0,67.0709,67.1645,67.0709,67.1429,60454.0
2017-08-09 15:30:00,93.22,93.32,93.18,93.24,35575.0,67.1429,67.2149,67.1141,67.1573,35575.0
2017-08-10 09:30:00,93.21,93.21,93.11,93.11,20199.0,67.1357,67.1357,67.0637,67.0637,20199.0
2017-08-10 10:00:00,93.2,93.26,93.11,93.24,18293.0,67.1285,67.1717,67.0637,67.1573,18293.0
2017-08-10 10:30:00,93.2,93.2,93.09,93.09,1387.0,67.1285,67.1285,67.0493,67.0493,1387.0
2017-08-10 11:00:00,93.13,93.16,93.11,93.16,2286.0,67.0781,67.0997,67.0637,67.0997,2286.0
2017-08-10 11:30:00,93.06,93.06,92.87,92.9,17939.0,67.0277,67.0277,66.8908,66.9124,17939.0
2017-08-10 12:00:00,92.91,92.95,92.86,92.87,2871.0,66.9196,66.9484,66.8836,66.8908,2871.0
2017-08-10 12:30:00,93.05,93.05,92.85,92.86,9687.0,67.0205,67.0205,66.8764,66.8836,9687.0
2017-08-10 13:00:00,93.0,93.12,93.0,93.06,6229.0,66.9845,67.0709,66.9845,67.0277,6229.0
2017-08-10 13:30:00,93.04,93.13,93.03,93.12,843.0,67.0133,67.0781,67.0061,67.0709,843.0
2017-08-10 14:00:00,93.14,93.14,92.97,93.08,2425.0,67.0853,67.0853,66.9629,67.0421,2425.0
2017-08-10 14:30:00,93.08,93.15,93.03,93.09,3906.0,67.0421,67.0925,67.0061,67.0493,3906.0
2017-08-10 15:00:00,93.09,93.18,93.06,93.16,9230.0,67.0493,67.1141,67.0277,67.0997,9230.0
2017-08-10 15:30:00,93.17,93.23,93.06,93.18,8033.0,67.1069,67.1501,67.0277,67.1141,8033.0
2017-08-11 09:30:00,93.0,93.04,92.73,92.83,39323.0,66.9845,67.0133,66.79,66.862,39323.0
2017-08-11 10:00:00,93.01,93.05,92.81,92.95,5787.0,66.9917,67.0205,66.8476,66.9484,5787.0
2017-08-11 10:30:00,92.88,93.0,92.77,92.84,2661.0,66.898,66.9845,66.8188,66.8692,2661.0
2017-08-11 11:00:00,92.86,93.16,92.86,92.96,12265.0,66.8836,67.0997,66.8836,66.9557,12265.0
2017-08-11 11:30:00,93.07,93.13,93.0,93.06,3373.0,67.0349,67.0781,66.9845,67.0277,3373.0
2017-08-11 12:00:00,93.12,93.14,93.02,93.12,2074.0,67.0709,67.0853,66.9989,67.0709,2074.0
2017-08-11 12:30:00,93.08,93.16,93.06,93.08,2354.0,67.0421,67.0997,67.0277,67.0421,2354.0
2017-08-11 13:00:00,93.11,93.12,93.02,93.04,3062.0,67.0637,67.0709,66.9989,67.0133,3062.0
2017-08-11 13:30:00,93.06,93.06,93.01,93.05,5013.0,67.0277,67.0277,66.9917,67.0205,5013.0
2017-08-11 14:00:00,93.03,93.15,93.01,93.05,10883.0,67.0061,67.0925,66.9917,67.0205,10883.0
2017-08-11 14:30:00,93.13,93.17,93.05,93.15,10555.0,67.0781,67.1069,67.0205,67.0925,10555.0
2017-08-11 15:00:00,93.13,93.15,93.1,93.15,1920.0,67.0781,67.0925,67.0565,67.0925,1920.0
2017-08-11 15:30:00,93.16,93.24,93.12,93.14,4260.0,67.0997,67.1573,67.0709,67.0853,4260.0
2017-08-14 09:30:00,93.2,93.25,93.01,93.18,432915.0,67.1285,67.1645,66.9917,67.1141,432915.0
2017-08-14 10:00:00,93.18,93.33,93.18,93.32,15428.0,67.1141,67.2221,67.1141,67.2149,15428.0
2017-08-14 10:30:00,93.29,93.31,93.19,93.24,48149.0,67.1933,67.2077,67.1213,67.1573,48149.0
2017-08-14 11:00:00,93.25,93.32,93.21,93.25,17428.0,67.1645,67.2149,67.1357,67.1645,17428.0
2017-08-14 11:30:00,93.28,93.33,93.23,93.31,9979.0,67.1861,67.2221,67.1501,67.2077,9979.0
2017-08-14 12:00:00,93.33,93.38,93.31,93.37,5759.0,67.2221,67.2582,67.2077,67.251,5759.0
2017-08-14 12:30:00,93.38,93.4,93.32,93.4,1213.0,67.2582,67.2726,67.2149,67.2726,1213.0
2017-08-14 13:00:00,93.4,93.4,93.37,93.38,844.0,67.2726,67.2726,67.251,67.2582,844.0
2017-08-14 13:30:00,93.36,93.38,93.18,93.18,7755.0,67.2438,67.2582,67.1141,67.1141,7755.0
2017-08-14 14:00:00,93.2,93.23,93.18,93.22,3539.0,67.1285,67.1501,67.1141,67.1429,3539.0
2017-08-14 14:30:00,93.23,93.23,93.19,93.19,369.0,67.1501,67.1501,67.1213,67.1213,369.0
2017-08-14 15:00:00,93.2,93.21,93.17,93.18,1619.0,67.1285,67.1357,67.1069,67.1141,1619.0
2017-08-14 15:30:00,93.17,93.22,93.05,93.13,15555.0,67.1069,67.1429,67.0205,67.0781,15555.0
2017-08-15 09:30:00,92.78,92.85,92.77,92.8,28591.0,66.826,66.8764,66.8188,66.8404,28591.0
2017-08-15 10:00:00,92.81,92.85,92.76,92.76,6965.0,66.8476,66.8764,66.8116,66.8116,6965.0
2017-08-15 10:30:00,92.77,92.87,92.76,92.85,15892.0,66.8188,66.8908,66.8116,66.8764,15892.0
2017-08-15 11:00:00,92.85,93.01,92.83,93.01,8470.0,66.8764,66.9917,66.862,66.9917,8470.0
2017-08-15 11:30:00,92.99,93.08,92.93,93.05,9457.0,66.9773,67.0421,66.934,67.0205,9457.0
2017-08-15 12:00:00,93.03,93.09,93.01,93.04,2493.0,67.0061,67.0493,66.9917,67.0133,2493.0
2017-08-15 12:30:00,93.03,93.06,93.01,93.01,3990.0,67.0061,67.0277,66.9917,66.9917,3990.0
2017-08-15 13:00:00,93.01,93.02,93.01,93.01,900.0,66.9917,66.9989,66.9917,66.9917,900.0
2017-08-15 13:30:00,93.01,93.02,92.93,92.95,7063.0,66.9917,66.9989,66.934,66.9484,7063.0
2017-08-15 14:00:00,92.92,92.92,92.9,92.91,2573.0,66.9268,66.9268,66.9124,66.9196,2573.0
2017-08-15 14:30:00,92.91,93.01,92.91,92.95,18781.0,66.9196,66.9917,66.9196,66.9484,18781.0
2017-08-15 15:00:00,92.95,92.95,92.9,92.91,8372.0,66.9484,66.9484,66.9124,66.9196,8372.0
2017-08-15 15:30:00,92.9,92.95,92.85,92.93,26863.0,66.9124,66.9484,66.8764,66.934,26863.0
2017-08-16 09:30:00,92.89,93.06,92.85,93.06,13121.0,66.9052,67.0277,66.8764,67.0277,13121.0
2017-08-16 10:00:00,92.96,93.1,92.96,93.08,11114.0,66.9557,67.0565,66.9557,67.0421,11114.0
2017-08-16 10:30:00,93.1,93.23,93.08,93.2,36664.0,67.0565,67.1501,67.0421,67.1285,36664.0
2017-08-16 11:00:00,93.23,93.34,93.21,93.23,8904.0,67.1501,67.2294,67.1357,67.1501,8904.0
2017-08-16 11:30:00,93.27,93.28,93.19,93.21,1233.0,67.1789,67.1861,67.1213,67.1357,1233.0
2017-08-16 12:00:00,93.21,93.25,93.16,93.22,37886.0,67.1357,67.1645,67.0997,67.1429,37886.0
2017-08-16 12:30:00,93.2,93.28,93.19,93.28,4938.0,67.1285,67.1861,67.1213,67.1861,4938.0
2017-08-16 13:00:00,93.28,93.47,93.27,93.42,14620.0,67.1861,67.323,67.1789,67.287,14620.0
2017-08-16 13:30:00,93.4,93.49,93.4,93.45,1933.0,67.2726,67.3374,67.2726,67.3086,1933.0
2017-08-16 14:00:00,93.49,93.59,93.39,93.55,6371.0,67.3374,67.4094,67.2654,67.3806,6371.0
2017-08-16 14:30:00,93.58,93.62,93.51,93.56,2719.0,67.4022,67.431,67.3518,67.3878,2719.0
2017-08-16 15:00:00,93.58,93.58,93.38,93.45,3243.0,67.4022,67.4022,67.2582,67.3086,3243.0
2017-08-16 15:30:00,93.39,93.48,93.31,93.31,3611.0,67.2654,67.3302,67.2077,67.2077,3611.0
2017-08-17 09:30:00,93.36,93.5,93.3,93.33,16980.0,67.2438,67.3446,67.2005,67.2221,16980.0
2017-08-17 10:00:00,93.33,93.54,93.33,93.54,4540.0,67.2221,67.3734,67.2221,67.3734,4540.0
2017-08-17 10:30:00,93.54,93.56,93.32,93.45,5315.0,67.3734,67.3878,67.2149,67.3086,5315.0
2017-08-17 11:00:00,93.41,93.52,93.31,93.52,3035.0,67.2798,67.359,67.2077,67.359,3035.0
2017-08-17 11:30:00,93.54,93.57,93.42,93.51,4838.0,67.3734,67.395,67.287,67.3518,4838.0
2017-08-17 12:00:00,93.43,93.53,93.43,93.51,1342.0,67.2942,67.3662,67.2942,67.3518,1342.0
2017-08-17 12:30:00,93.49,93.55,93.43,93.44,1189.0,67.3374,67.3806,67.2942,67.3014,1189.0
2017-08-17 13:00:00,93.52,93.58,93.43,93.44,9129.0,67.359,67.4022,67.2942,67.3014,9129.0
2017-08-17 13:30:00,93.43,93.48,93.33,93.36,15024.0,67.2942,67.3302,67.2221,67.2438,15024.0
2017-08-17 14:00:00,93.36,93.42,93.32,93.38,35789.0,67.2438,67.287,67.2149,67.2582,35789.0
2017-08-17 14:30:00,93.38,93.46,93.31,93.45,43003.0,67.2582,67.3158,67.2077,67.3086,43003.0
2017-08-17 15:00:00,93.45,93.52,93.37,93.4,85543.0,67.3086,67.359,67.251,67.2726,85543.0
2017-08-17 15:30:00,93.4,93.44,93.19,93.27,302953.0,67.2726,67.3014,67.1213,67.1789,302953.0
2017-08-18 09:30:00,93.52,93.66,93.44,93.48,32094.0,67.359,67.4598,67.3014,67.3302,32094.0
2017-08-18 10:00:00,93.48,93.5,93.39,93.42,25198.0,67.3302,67.3446,67.2654,67.287,25198.0
2017-08-18 10:30:00,93.42,93.47,93.4,93.45,10730.0,67.287,67.323,67.2726,67.3086,10730.0
2017-08-18 11:00:00,93.46,93.51,93.26,93.26,23169.0,67.3158,67.3518,67.1717,67.1717,23169.0
2017-08-18 11:30:00,93.26,93.57,93.26,93.34,8318.0,67.1717,67.395,67.1717,67.2294,8318.0
2017-08-18 12:00:00,93.34,93.39,93.27,93.35,11445.0,67.2294,67.2654,67.1789,67.2366,11445.0
2017-08-18 12:30:00,93.27,93.39,93.27,93.35,11892.0,67.1789,67.2654,67.1789,67.2366,11892.0
2017-08-18 13:00:00,93.34,93.35,93.3,93.33,14214.0,67.2294,67.2366,67.2005,67.2221,14214.0
2017-08-18 13:30:00,93.32,93.37,93.27,93.31,94646.0,67.2149,67.251,67.1789,67.2077,94646.0
2017-08-18 14:00:00,93.31,93.32,93.28,93.29,8485.0,67.2077,67.2149,67.1861,67.1933,8485.0
2017-08-18 14:30:00,93.29,93.53,93.29,93.35,6926.0,67.1933,67.3662,67.1933,67.2366,6926.0
2017-08-18 15:00:00,93.35,93.38,93.28,93.29,9740.0,67.2366,67.2582,67.1861,67.1933,9740.0
2017-08-18 15:30:00,93.29,93.35,93.2,93.2,34513.0,67.1933,67.2366,67.1285,67.1285,34513.0
2017-08-21 09:30:00,93.63,93.65,93.44,93.55,13393.0,67.4382,67.4526,67.3014,67.3806,13393.0
2017-08-21 10:00:00,93.53,93.57,93.51,93.56,1567.0,67.3662,67.395,67.3518,67.3878,1567.0
2017-08-21 10:30:00,93.55,93.58,93.53,93.54,2312.0,67.3806,67.4022,67.3662,67.3734,2312.0
2017-08-21 11:00:00,93.52,93.59,93.45,93.45,4179.0,67.359,67.4094,67.3086,67.3086,4179.0
2017-08-21 11:30:00,93.43,93.5,93.43,93.49,3419.0,67.2942,67.3446,67.2942,67.3374,3419.0
2017-08-21 12:00:00,93.5,93.53,93.47,93.47,18457.0,67.3446,67.3662,67.323,67.323,18457.0
2017-08-21 12:30:00,93.5,93.6,93.48,93.6,5098.0,67.3446,67.4166,67.3302,67.4166,5098.0
2017-08-21 13:00:00,93.57,93.62,93.55,93.57,1174.0,67.395,67.431,67.3806,67.395,1174.0
2017-08-21 13:30:00,93.6,93.68,93.6,93.68,3471.0,67.4166,67.4742,67.4166,67.4742,3471.0
2017-08-21 14:00:00,93.67,93.67,93.59,93.61,3344.0,67.467,67.467,67.4094,67.4238,3344.0
2017-08-21 14:30:00,93.59,93.65,93.57,93.62,5624.0,67.4094,67.4526,67.395,67.431,5624.0
2017-08-21 15:00:00,93.59,93.63,93.55,93.55,3550.0,67.4094,67.4382,67.3806,67.3806,3550.0
2017-08-21 15:30:00,93.55,93.6,93.49,93.56,8091.0,67.3806,67.4166,67.3374,67.3878,8091.0
2017-08-22 09:30:00,93.84,93.85,93.56,93.56,10187.0,67.5895,67.5967,67.3878,67.3878,10187.0
2017-08-22 10:00:00,93.55,93.56,93.4,93.45,9166.0,67.3806,67.3878,67.2726,67.3086,9166.0
2017-08-22 10:30:00,93.45,93.56,93.45,93.54,4826.0,67.3086,67.3878,67.3086,67.3734,4826.0
2017-08-22 11:00:00,93.56,93.63,93.53,93.57,4277.0,67.3878,67.4382,67.3662,67.395,4277.0
2017-08-22 11:30:00,93.58,93.65,93.54,93.63,3596.0,67.4022,67.4526,67.3734,67.4382,3596.0
2017-08-22 12:00:00,93.62,93.64,93.59,93.62,5535.0,67.431,67.4454,67.4094,67.431,5535.0
2017-08-22 12:30:00,93.62,93.62,93.43,93.43,5387.0,67.431,67.431,67.2942,67.2942,5387.0
2017-08-22 13:00:00,93.44,93.48,93.42,93.46,2054.0,67.3014,67.3302,67.287,67.3158,2054.0
2017-08-22 13:30:00,93.47,93.48,93.38,93.4,12970.0,67.323,67.3302,67.2582,67.2726,12970.0
2017-08-22 14:00:00,93.45,93.46,93.38,93.39,1305.0,67.3086,67.3158,67.2582,67.2654,1305.0
2017-08-22 14:30:00,93.39,93.43,93.38,93.42,3065.0,67.2654,67.2942,67.2582,67.287,3065.0
2017-08-22 15:00:00,93.42,93.44,93.37,93.4,2743.0,67.287,67.3014,67.251,67.2726,2743.0
2017-08-22 15:30:00,93.38,93.58,93.38,93.46,13977.0,67.2582,67.4022,67.2582,67.3158,13977.0
2017-08-23 09:30:00,93.92,93.92,93.67,93.7,26683.0,67.6471,67.6471,67.467,67.4886,26683.0
2017-08-23 10:00:00,93.66,93.86,93.66,93.86,4206.0,67.4598,67.6039,67.4598,67.6039,4206.0
2017-08-23 10:30:00,93.83,93.87,93.78,93.78,5913.0,67.5823,67.6111,67.5463,67.5463,5913.0
2017-08-23 11:00:00,93.8,93.89,93.77,93.84,14609.0,67.5607,67.6255,67.5391,67.5895,14609.0
2017-08-23 11:30:00,93.84,93.85,93.73,93.84,4135.0,67.5895,67.5967,67.5103,67.5895,4135.0
2017-08-23 12:00:00,93.84,93.86,93.8,93.84,7267.0,67.5895,67.6039,67.5607,67.5895,7267.0
2017-08-23 12:30:00,93.85,93.86,93.8,93.83,9672.0,67.5967,67.6039,67.5607,67.5823,9672.0
2017-08-23 13:00:00,93.81,93.87,93.81,93.86,850.0,67.5679,67.6111,67.5679,67.6039,850.0
2017-08-23 13:30:00,93.88,93.89,93.87,93.87,2132.0,67.6183,67.6255,67.6111,67.6111,2132.0
2017-08-23 14:00:00,93.89,93.93,93.88,93.93,4308.0,67.6255,67.6543,67.6183,67.6543,4308.0
2017-08-23 14:30:00,93.93,93.94,93.87,93.88,1675.0,67.6543,67.6615,67.6111,67.6183,1675.0
2017-08-23 15:00:00,93.9,93.97,93.9,93.91,9043.0,67.6327,67.6831,67.6327,67.6399,9043.0
2017-08-23 15:30:00,93.94,93.98,93.92,93.97,32555.0,67.6615,67.6903,67.6471,67.6831,32555.0
2017-08-24 09:30:00,93.9,93.95,93.84,93.92,11828.0,67.6327,67.6687,67.5895,67.6471,11828.0
2017-08-24 10:00:00,93.94,93.95,93.84,93.85,43260.0,67.6615,67.6687,67.5895,67.5967,43260.0
2017-08-24 10:30:00,93.85,93.9,93.71,93.72,15002.0,67.5967,67.6327,67.4958,67.5031,15002.0
2017-08-24 11:00:00,93.77,93.82,93.66,93.81,11571.0,67.5391,67.5751,67.4598,67.5679,11571.0
2017-08-24 11:30:00,93.8,93.83,93.71,93.72,10087.0,67.5607,67.5823,67.4958,67.5031,10087.0
2017-08-24 12:00:00,93.72,93.77,93.69,93.7,13789.0,67.5031,67.5391,67.4814,67.4886,13789.0
2017-08-24 12:30:00,93.69,93.76,93.68,93.7,8686.0,67.4814,67.5319,67.4742,67.4886,8686.0
2017-08-24 13:00:00,93.69,93.75,93.68,93.72,8157.0,67.4814,67.5247,67.4742,67.5031,8157.0
2017-08-24 13:30:00,93.72,93.74,93.69,93.7,9082.0,67.5031,67.5175,67.4814,67.4886,9082.0
2017-08-24 14:00:00,93.7,93.79,93.68,93.69,11083.0,67.4886,67.5535,67.4742,67.4814,11083.0
2017-08-24 14:30:00,93.67,93.73,93.62,93.62,11881.0,67.467,67.5103,67.431,67.431,11881.0
2017-08-24 15:00:00,93.62,93.68,93.6,93.62,10385.0,67.431,67.4742,67.4166,67.431,10385.0
2017-08-24 15:30:00,93.57,93.73,93.57,93.72,15293.0,67.395,67.5103,67.395,67.5031,15293.0
2017-08-25 09:30:00,93.72,93.89,93.72,93.81,27871.0,67.5031,67.6255,67.5031,67.5679,27871.0
2017-08-25 10:00:00,93.81,93.95,93.79,93.95,15067.0,67.5679,67.6687,67.5535,67.6687,15067.0
2017-08-25 10:30:00,93.91,93.95,93.84,93.9,10105.0,67.6399,67.6687,67.5895,67.6327,10105.0
2017-08-25 11:00:00,93.9,94.0,93.9,93.99,15642.0,67.6327,67.7047,67.6327,67.6975,15642.0
2017-08-25 11:30:00,93.92,93.97,93.85,93.87,8334.0,67.6471,67.6831,67.5967,67.6111,8334.0
2017-08-25 12:00:00,93.85,93.93,93.85,93.9,8802.0,67.5967,67.6543,67.5967,67.6327,8802.0
2017-08-25 12:30:00,93.9,94.04,93.9,93.94,10276.0,67.6327,67.7335,67.6327,67.6615,10276.0
2017-08-25 13:00:00,93.94,93.99,93.92,93.99,7340.0,67.6615,67.6975,67.6471,67.6975,7340.0
2017-08-25 13:30:00,93.96,94.0,93.95,94.0,6092.0,67.6759,67.7047,67.6687,67.7047,6092.0
2017-08-25 14:00:00,93.99,94.0,93.93,93.96,8520.0,67.6975,67.7047,67.6543,67.6759,8520.0
2017-08-25 14:30:00,93.94,93.98,93.92,93.95,11133.0,67.6615,67.6903,67.6471,67.6687,11133.0
2017-08-25 15:00:00,93.95,93.98,93.85,93.95,17132.0,67.6687,67.6903,67.5967,67.6687,17132.0
2017-08-25 15:30:00,93.94,93.98,93.93,93.93,23124.0,67.6615,67.6903,67.6543,67.6543,23124.0
2017-08-28 09:30:00,93.93,93.96,93.86,93.89,17394.0,67.6543,67.6759,67.6039,67.6255,17394.0
2017-08-28 10:00:00,93.9,93.99,93.9,93.95,4682.0,67.6327,67.6975,67.6327,67.6687,4682.0
2017-08-28 10:30:00,93.98,93.99,93.93,93.97,8911.0,67.6903,67.6975,67.6543,67.6831,8911.0
2017-08-28 11:00:00,93.94,94.04,93.94,94.02,4775.0,67.6615,67.7335,67.6615,67.7191,4775.0
2017-08-28 11:30:00,93.94,93.97,93.9,93.91,3150.0,67.6615,67.6831,67.6327,67.6399,3150.0
2017-08-28 12:00:00,93.9,93.91,93.76,93.76,10430.0,67.6327,67.6399,67.5319,67.5319,10430.0
2017-08-28 12:30:00,93.79,93.84,93.78,93.83,6829.0,67.5535,67.5895,67.5463,67.5823,6829.0
2017-08-28 13:00:00,93.83,93.97,93.83,93.91,1627.0,67.5823,67.6831,67.5823,67.6399,1627.0
2017-08-28 13:30:00,93.97,94.05,93.96,94.05,4371.0,67.6831,67.7407,67.6759,67.7407,4371.0
2017-08-28 14:00:00,94.03,94.14,94.02,94.11,9324.0,67.7263,67.8056,67.7191,67.784,9324.0
2017-08-28 14:30:00,94.1,94.15,94.1,94.14,6421.0,67.7768,67.8128,67.7768,67.8056,6421.0
2017-08-28 15:00:00,94.08,94.11,93.97,94.05,6180.0,67.7623,67.784,67.6831,67.7407,6180.0
2017-08-28 15:30:00,93.97,94.03,93.97,93.97,39200.0,67.6831,67.7263,67.6831,67.6831,39200.0
2017-08-29 09:30:00,94.39,94.48,94.27,94.34,8686.0,67.9856,68.0505,67.8992,67.9496,8686.0
2017-08-29 10:00:00,94.38,94.4,94.25,94.37,7526.0,67.9784,67.9928,67.8848,67.9712,7526.0
2017-08-29 10:30:00,94.4,94.42,94.34,94.36,3570.0,67.9928,68.0072,67.9496,67.964,3570.0
2017-08-29 11:00:00,94.36,94.4,94.26,94.26,2444.0,67.964,67.9928,67.892,67.892,2444.0
2017-08-29 11:30:00,94.26,94.28,94.13,94.15,3614.0,67.892,67.9064,67.7984,67.8128,3614.0
2017-08-29 12:00:00,94.15,94.19,94.1,94.19,2860.0,67.8128,67.8416,67.7768,67.8416,2860.0
2017-08-29 12:30:00,94.16,94.24,94.15,94.16,649.0,67.82,67.8776,67.8128,67.82,649.0
2017-08-29 13:00:00,94.1,94.25,94.1,94.17,1208.0,67.7768,67.8848,67.7768,67.8272,1208.0
2017-08-29 13:30:00,94.25,94.25,94.09,94.09,2651.0,67.8848,67.8848,67.7695,67.7695,2651.0
2017-08-29 14:00:00,94.14,94.14,94.01,94.01,4709.0,67.8056,67.8056,67.7119,67.7119,4709.0
2017-08-29 14:30:00,94.04,94.07,94.0,94.04,1848.0,67.7335,67.7551,67.7047,67.7335,1848.0
2017-08-29 15:00:00,94.04,94.06,94.0,94.03,3092.0,67.7335,67.7479,67.7047,67.7263,3092.0
2017-08-29 15:30:00,94.05,94.13,94.01,94.13,2290.0,67.7407,67.7984,67.7119,67.7984,2290.0
2017-08-30 09:30:00,94.07,94.2,93.9,93.91,53665.0,67.7551,67.8488,67.6327,67.6399,53665.0
2017-08-30 10:00:00,93.92,94.04,93.92,93.95,3152.0,67.6471,67.7335,67.6471,67.6687,3152.0
2017-08-30 10:30:00,94.08,94.12,93.99,94.02,1648.0,67.7623,67.7912,67.6975,67.7191,1648.0
2017-08-30 11:00:00,94.03,94.2,94.03,94.19,8879.0,67.7263,67.8488,67.7263,67.8416,8879.0
2017-08-30 11:30:00,94.19,94.19,94.12,94.16,1580.0,67.8416,67.8416,67.7912,67.82,1580.0
2017-08-30 12:00:00,94.21,94.21,94.04,94.15,1262.0,67.856,67.856,67.7335,67.8128,1262.0
2017-08-30 12:30:00,94.18,94.19,94.12,94.12,2941.0,67.8344,67.8416,67.7912,67.7912,2941.0
2017-08-30 13:00:00,94.04,94.1,94.04,94.06,1223.0,67.7335,67.7768,67.7335,67.7479,1223.0
2017-08-30 13:30:00,94.1,94.11,94.04,94.09,2873.0,67.7768,67.784,67.7335,67.7695,2873.0
2017-08-30 14:00:00,94.12,94.12,94.05,94.05,2473.0,67.7912,67.7912,67.7407,67.7407,2473.0
2017-08-30 14:30:00,94.08,94.1,94.05,94.07,2917.0,67.7623,67.7768,67.7407,67.7551,2917.0
2017-08-30 15:00:00,94.04,94.07,94.04,94.05,11701.0,67.7335,67.7551,67.7335,67.7407,11701.0
2017-08-30 15:30:00,94.05,94.11,94.05,94.1,6217.0,67.7407,67.784,67.7407,67.7768,6217.0
2017-08-31 09:30:00,94.29,94.36,94.18,94.33,8556.0,67.9136,67.964,67.8344,67.9424,8556.0
2017-08-31 10:00:00,94.35,94.4,94.24,94.31,8792.0,67.9568,67.9928,67.8776,67.928,8792.0
2017-08-31 10:30:00,94.35,94.5,94.31,94.43,4511.0,67.9568,68.0649,67.928,68.0144,4511.0
2017-08-31 11:00:00,94.38,94.38,94.26,94.34,5093.0,67.9784,67.9784,67.892,67.9496,5093.0
2017-08-31 11:30:00,94.34,94.46,94.34,94.43,4237.0,67.9496,68.036,67.9496,68.0144,4237.0
2017-08-31 12:00:00,94.42,94.44,94.32,94.42,3389.0,68.0072,68.0216,67.9352,68.0072,3389.0
2017-08-31 12:30:00,94.42,94.44,94.32,94.4,7801.0,68.0072,68.0216,67.9352,67.9928,7801.0
2017-08-31 13:00:00,94.41,94.43,94.34,94.39,6236.0,68.0,68.0144,67.9496,67.9856,6236.0
2017-08-31 13:30:00,94.42,94.44,94.35,94.35,4638.0,68.0072,68.0216,67.9568,67.9568,4638.0
2017-08-31 14:00:00,94.4,94.41,94.35,94.4,4102.0,67.9928,68.0,67.9568,67.9928,4102.0
2017-08-31 14:30:00,94.4,94.47,94.35,94.44,4298.0,67.9928,68.0432,67.9568,68.0216,4298.0
2017-08-31 15:00:00,94.45,94.48,94.41,94.48,17516.0,68.0288,68.0505,68.0,68.0505,17516.0
2017-08-31 15:30:00,94.41,94.49,94.41,94.49,29077.0,68.0,68.0577,68.0,68.0577,29077.0
2017-09-01 09:30:00,94.16,94.16,93.79,93.82,12695.0,68.0523,68.0523,67.7849,67.8066,12695.0
2017-09-01 10:00:00,93.71,93.77,93.51,93.65,13249.0,67.7271,67.7704,67.5825,67.6837,13249.0
2017-09-01 10:30:00,93.65,93.65,93.55,93.6,10544.0,67.6837,67.6837,67.6114,67.6476,10544.0
2017-09-01 11:00:00,93.61,93.76,93.61,93.76,9194.0,67.6548,67.7632,67.6548,67.7632,9194.0
2017-09-01 11:30:00,93.76,93.88,93.76,93.83,22590.0,67.7632,67.8499,67.7632,67.8138,22590.0
2017-09-01 12:00:00,93.85,93.88,93.78,93.87,2183.0,67.8283,67.8499,67.7777,67.8427,2183.0
2017-09-01 12:30:00,93.86,93.87,93.8,93.81,5745.0,67.8355,67.8427,67.7921,67.7994,5745.0
2017-09-01 13:00:00,93.83,93.84,93.71,93.76,4043.0,67.8138,67.821,67.7271,67.7632,4043.0
2017-09-01 13:30:00,93.75,93.78,93.65,93.65,9290.0,67.756,67.7777,67.6837,67.6837,9290.0
2017-09-01 14:00:00,93.73,93.73,93.65,93.72,1679.0,67.7415,67.7415,67.6837,67.7343,1679.0
2017-09-01 14:30:00,93.8,93.81,93.76,93.77,1905.0,67.7921,67.7994,67.7632,67.7704,1905.0
2017-09-01 15:00:00,93.77,93.81,93.66,93.69,4054.0,67.7704,67.7994,67.6909,67.7126,4054.0
2017-09-01 15:30:00,93.76,93.76,93.61,93.63,7995.0,67.7632,67.7632,67.6548,67.6693,7995.0
2017-09-05 09:30:00,94.4,94.4,93.93,94.06,38235.0,68.2258,68.2258,67.8861,67.98,38235.0
2017-09-05 10:00:00,94.06,94.22,94.0,94.22,16591.0,67.98,68.0957,67.9367,68.0957,16591.0
2017-09-05 10:30:00,94.18,94.28,94.13,94.26,11192.0,68.0668,68.139,68.0306,68.1246,11192.0
2017-09-05 11:00:00,94.27,94.34,94.2,94.34,4236.0,68.1318,68.1824,68.0812,68.1824,4236.0
2017-09-05 11:30:00,94.37,94.37,94.2,94.23,7631.0,68.2041,68.2041,68.0812,68.1029,7631.0
2017-09-05 12:00:00,94.21,94.27,94.21,94.27,13506.0,68.0884,68.1318,68.0884,68.1318,13506.0
2017-09-05 12:30:00,94.24,94.38,94.23,94.33,10146.0,68.1101,68.2113,68.1029,68.1752,10146.0
2017-09-05 13:00:00,94.34,94.41,94.32,94.34,3661.0,68.1824,68.233,68.1679,68.1824,3661.0
2017-09-05 13:30:00,94.34,94.36,94.3,94.35,1731.0,68.1824,68.1969,68.1535,68.1896,1731.0
2017-09-05 14:00:00,94.34,94.44,94.33,94.44,4748.0,68.1824,68.2547,68.1752,68.2547,4748.0
2017-09-05 14:30:00,94.42,94.45,94.36,94.41,15332.0,68.2402,68.2619,68.1969,68.233,15332.0
2017-09-05 15:00:00,94.45,94.52,94.41,94.5,21617.0,68.2619,68.3125,68.233,68.298,21617.0
2017-09-05 15:30:00,94.5,94.57,94.45,94.48,11323.0,68.298,68.3486,68.2619,68.2836,11323.0
2017-09-06 09:30:00,94.32,94.46,94.28,94.43,37592.0,68.1679,68.2691,68.139,68.2474,37592.0
2017-09-06 10:00:00,94.41,94.41,94.31,94.4,10492.0,68.233,68.233,68.1607,68.2258,10492.0
2017-09-06 10:30:00,94.34,94.39,94.29,94.32,5293.0,68.1824,68.2185,68.1463,68.1679,5293.0
2017-09-06 11:00:00,94.36,94.45,94.29,94.45,5061.0,68.1969,68.2619,68.1463,68.2619,5061.0
2017-09-06 11:30:00,94.41,94.41,94.37,94.39,6601.0,68.233,68.233,68.2041,68.2185,6601.0
2017-09-06 12:00:00,94.37,94.44,94.34,94.34,4196.0,68.2041,68.2547,68.1824,68.1824,4196.0
2017-09-06 12:30:00,94.37,94.43,94.2,94.2,17298.0,68.2041,68.2474,68.0812,68.0812,17298.0
2017-09-06 13:00:00,94.25,94.25,94.03,94.05,10146.0,68.1174,68.1174,67.9584,67.9728,10146.0
2017-09-06 13:30:00,94.0,94.1,94.0,94.06,2835.0,67.9367,68.0089,67.9367,67.98,2835.0
2017-09-06 14:00:00,94.02,94.04,93.9,93.97,2806.0,67.9511,67.9656,67.8644,67.915,2806.0
2017-09-06 14:30:00,93.96,94.05,93.95,94.02,7077.0,67.9078,67.9728,67.9005,67.9511,7077.0
2017-09-06 15:00:00,94.01,94.04,93.95,93.98,6938.0,67.9439,67.9656,67.9005,67.9222,6938.0
2017-09-06 15:30:00,93.97,94.02,93.9,93.91,2823.0,67.915,67.9511,67.8644,67.8716,2823.0
2017-09-07 09:30:00,94.28,94.39,94.13,94.39,54384.0,68.139,68.2185,68.0306,68.2185,54384.0
2017-09-07 10:00:00,94.4,94.58,94.4,94.56,8566.0,68.2258,68.3559,68.2258,68.3414,8566.0
2017-09-07 10:30:00,94.59,94.66,94.59,94.61,10509.0,68.3631,68.4137,68.3631,68.3775,10509.0
2017-09-07 11:00:00,94.64,94.74,94.62,94.73,6649.0,68.3992,68.4715,68.3848,68.4643,6649.0
2017-09-07 11:30:00,94.68,94.76,94.49,94.49,4115.0,68.4281,68.4859,68.2908,68.2908,4115.0
2017-09-07 12:00:00,94.56,94.61,94.4,94.4,2808.0,68.3414,68.3775,68.2258,68.2258,2808.0
2017-09-07 12:30:00,94.39,94.5,94.39,94.49,5534.0,68.2185,68.298,68.2185,68.2908,5534.0
2017-09-07 13:00:00,94.29,94.34,94.29,94.34,371.0,68.1463,68.1824,68.1463,68.1824,371.0
2017-09-07 13:30:00,94.43,94.43,94.35,94.38,1652.0,68.2474,68.2474,68.1896,68.2113,1652.0
2017-09-07 14:00:00,94.46,94.54,94.38,94.45,20879.0,68.2691,68.3269,68.2113,68.2619,20879.0
2017-09-07 14:30:00,94.48,94.5,94.35,94.46,40754.0,68.2836,68.298,68.1896,68.2691,40754.0
2017-09-07 15:00:00,94.45,94.7,94.44,94.66,54367.0,68.2619,68.4426,68.2547,68.4137,54367.0
2017-09-07 15:30:00,94.64,94.71,94.49,94.7,20548.0,68.3992,68.4498,68.2908,68.4426,20548.0
2017-09-08 09:30:00,94.73,94.73,94.25,94.33,16356.0,68.4643,68.4643,68.1174,68.1752,16356.0
2017-09-08 10:00:00,94.28,94.38,94.2,94.2,2005.0,68.139,68.2113,68.0812,68.0812,2005.0
2017-09-08 10:30:00,94.11,94.33,94.11,94.23,4441.0,68.0162,68.1752,68.0162,68.1029,4441.0
2017-09-08 11:00:00,94.24,94.28,94.19,94.28,5188.0,68.1101,68.139,68.074,68.139,5188.0
2017-09-08 11:30:00,94.22,94.34,94.16,94.22,2151.0,68.0957,68.1824,68.0523,68.0957,2151.0
2017-09-08 12:00:00,94.38,94.38,94.16,94.27,2067.0,68.2113,68.2113,68.0523,68.1318,2067.0
2017-09-08 12:30:00,94.28,94.28,94.18,94.19,2269.0,68.139,68.139,68.0668,68.074,2269.0
2017-09-08 13:00:00,94.12,94.23,94.12,94.19,2100.0,68.0234,68.1029,68.0234,68.074,2100.0
2017-09-08 13:30:00,94.15,94.17,94.1,94.15,5276.0,68.0451,68.0595,68.0089,68.0451,5276.0
2017-09-08 14:00:00,94.18,94.23,94.11,94.14,7825.0,68.0668,68.1029,68.0162,68.0379,7825.0
2017-09-08 14:30:00,94.15,94.18,94.14,94.17,2686.0,68.0451,68.0668,68.0379,68.0595,2686.0
2017-09-08 15:00:00,94.17,94.22,94.17,94.21,20048.0,68.0595,68.0957,68.0595,68.0884,20048.0
2017-09-08 15:30:00,94.22,94.24,94.02,94.06,27960.0,68.0957,68.1101,67.9511,67.98,27960.0
2017-09-11 09:30:00,94.0,94.03,93.78,94.03,18366.0,67.9367,67.9584,67.7777,67.9584,18366.0
2017-09-11 10:00:00,94.02,94.03,93.93,93.96,7083.0,67.9511,67.9584,67.8861,67.9078,7083.0
2017-09-11 10:30:00,93.97,93.97,93.84,93.84,12238.0,67.915,67.915,67.821,67.821,12238.0
2017-09-11 11:00:00,93.83,93.88,93.81,93.81,5559.0,67.8138,67.8499,67.7994,67.7994,5559.0
2017-09-11 11:30:00,93.83,93.88,93.7,93.74,20644.0,67.8138,67.8499,67.7199,67.7488,20644.0
2017-09-11 12:00:00,93.77,93.77,93.71,93.72,1395.0,67.7704,67.7704,67.7271,67.7343,1395.0
2017-09-11 12:30:00,93.74,93.86,93.71,93.82,8166.0,67.7488,67.8355,67.7271,67.8066,8166.0
2017-09-11 13:00:00,93.82,93.82,93.75,93.79,5327.0,67.8066,67.8066,67.756,67.7849,5327.0
2017-09-11 13:30:00,93.78,93.78,93.64,93.65,5620.0,67.7777,67.7777,67.6765,67.6837,5620.0
2017-09-11 14:00:00,93.64,93.7,93.62,93.7,5028.0,67.6765,67.7199,67.662,67.7199,5028.0
2017-09-11 14:30:00,93.79,93.85,93.75,93.76,4058.0,67.7849,67.8283,67.756,67.7632,4058.0
2017-09-11 15:00:00,93.77,93.77,93.63,93.64,7502.0,67.7704,67.7704,67.6693,67.6765,7502.0
2017-09-11 15:30:00,93.62,93.69,93.61,93.65,7487.0,67.662,67.7126,67.6548,67.6837,7487.0
2017-09-12 09:30:00,93.58,93.68,93.37,93.45,24025.0,67.6331,67.7054,67.4814,67.5392,24025.0
2017-09-12 10:00:00,93.48,93.5,93.4,93.42,2654.0,67.5609,67.5753,67.503,67.5175,2654.0
2017-09-12 10:30:00,93.42,93.42,93.36,93.37,3348.0,67.5175,67.5175,67.4741,67.4814,3348.0
2017-09-12 11:00:00,93.39,93.39,93.35,93.36,40475.0,67.4958,67.4958,67.4669,67.4741,40475.0
2017-09-12 11:30:00,93.35,93.36,93.29,93.29,23356.0,67.4669,67.4741,67.4235,67.4235,23356.0
2017-09-12 12:00:00,93.29,93.3,93.27,93.27,2493.0,67.4235,67.4308,67.4091,67.4091,2493.0
2017-09-12 12:30:00,93.27,93.35,93.26,93.34,30325.0,67.4091,67.4669,67.4018,67.4597,30325.0
2017-09-12 13:00:00,93.32,93.34,93.29,93.31,2631.0,67.4452,67.4597,67.4235,67.438,2631.0
2017-09-12 13:30:00,93.29,93.3,93.19,93.23,11627.0,67.4235,67.4308,67.3513,67.3802,11627.0
2017-09-12 14:00:00,93.25,93.3,93.24,93.28,17008.0,67.3946,67.4308,67.3874,67.4163,17008.0
2017-09-12 14:30:00,93.28,93.28,93.23,93.27,2419.0,67.4163,67.4163,67.3802,67.4091,2419.0
2017-09-12 15:00:00,93.28,93.3,93.25,93.27,11645.0,67.4163,67.4308,67.3946,67.4091,11645.0
2017-09-12 15:30:00,93.27,93.3,93.25,93.27,18410.0,67.4091,67.4308,67.3946,67.4091,18410.0
2017-09-13 09:30:00,93.48,93.54,93.33,93.34,14459.0,67.5609,67.6042,67.4524,67.4597,14459.0
2017-09-13 10:00:00,93.34,93.4,93.32,93.39,3579.0,67.4597,67.503,67.4452,67.4958,3579.0
2017-09-13 10:30:00,93.37,93.41,93.36,93.39,3507.0,67.4814,67.5103,67.4741,67.4958,3507.0
2017-09-13 11:00:00,93.42,93.44,93.27,93.27,3617.0,67.5175,67.5319,67.4091,67.4091,3617.0
2017-09-13 11:30:00,93.27,93.38,93.27,93.37,12057.0,67.4091,67.4886,67.4091,67.4814,12057.0
2017-09-13 12:00:00,93.36,93.38,93.33,93.37,4082.0,67.4741,67.4886,67.4524,67.4814,4082.0
2017-09-13 12:30:00,93.37,93.38,93.35,93.35,878.0,67.4814,67.4886,67.4669,67.4669,878.0
2017-09-13 13:00:00,93.37,93.39,93.32,93.39,3539.0,67.4814,67.4958,67.4452,67.4958,3539.0
2017-09-13 13:30:00,93.36,93.37,93.35,93.37,620.0,67.4741,67.4814,67.4669,67.4814,620.0
2017-09-13 14:00:00,93.36,93.37,93.36,93.36,2064.0,67.4741,67.4814,67.4741,67.4741,2064.0
2017-09-13 14:30:00,93.36,93.37,93.3,93.3,4787.0,67.4741,67.4814,67.4308,67.4308,4787.0
2017-09-13 15:00:00,93.28,93.31,93.26,93.29,3772.0,67.4163,67.438,67.4018,67.4235,3772.0
2017-09-13 15:30:00,93.29,93.31,93.25,93.25,8102.0,67.4235,67.438,67.3946,67.3946,8102.0
2017-09-14 09:30:00,93.3,93.38,93.28,93.35,11692.0,67.4308,67.4886,67.4163,67.4669,11692.0
2017-09-14 10:00:00,93.33,93.41,93.29,93.4,12372.0,67.4524,67.5103,67.4235,67.503,12372.0
2017-09-14 10:30:00,93.39,93.4,93.29,93.4,2380.0,67.4958,67.503,67.4235,67.503,2380.0
2017-09-14 11:00:00,93.4,93.5,93.31,93.32,4419.0,67.503,67.5753,67.438,67.4452,4419.0
2017-09-14 11:30:00,93.37,93.41,93.34,93.4,3159.0,67.4814,67.5103,67.4597,67.503,3159.0
2017-09-14 12:00:00,93.4,93.51,93.38,93.5,4353.0,67.503,67.5825,67.4886,67.5753,4353.0
2017-09-14 12:30:00,93.46,93.49,93.4,93.42,30503.0,67.5464,67.5681,67.503,67.5175,30503.0
2017-09-14 13:00:00,93.46,93.46,93.4,93.44,5232.0,67.5464,67.5464,67.503,67.5319,5232.0
2017-09-14 13:30:00,93.5,93.5,93.42,93.49,38432.0,67.5753,67.5753,67.5175,67.5681,38432.0
2017-09-14 14:00:00,93.49,93.5,93.46,93.5,4181.0,67.5681,67.5753,67.5464,67.5753,4181.0
2017-09-14 14:30:00,93.52,93.57,93.5,93.55,77156.0,67.5898,67.6259,67.5753,67.6114,77156.0
2017-09-14 15:00:00,93.55,93.59,93.48,93.58,135394.0,67.6114,67.6404,67.5609,67.6331,135394.0
2017-09-14 15:30:00,93.54,93.59,93.51,93.55,6807.0,67.6042,67.6404,67.5825,67.6114,6807.0
2017-09-15 09:30:00,93.83,93.85,93.7,93.83,14188.0,67.8138,67.8283,67.7199,67.8138,14188.0
2017-09-15 10:00:00,93.78,93.82,93.63,93.63,7577.0,67.7777,67.8066,67.6693,67.6693,7577.0
2017-09-15 10:30:00,93.61,93.67,93.6,93.65,45265.0,67.6548,67.6982,67.6476,67.6837,45265.0
2017-09-15 11:00:00,93.64,93.72,93.64,93.72,5701.0,67.6765,67.7343,67.6765,67.7343,5701.0
2017-09-15 11:30:00,93.7,93.77,93.63,93.77,4013.0,67.7199,67.7704,67.6693,67.7704,4013.0
2017-09-15 12:00:00,93.77,93.81,93.68,93.79,3847.0,67.7704,67.7994,67.7054,67.7849,3847.0
2017-09-15 12:30:00,93.79,93.85,93.74,93.85,2133.0,67.7849,67.8283,67.7488,67.8283,2133.0
2017-09-15 13:00:00,93.82,93.85,93.66,93.8,3808.0,67.8066,67.8283,67.6909,67.7921,3808.0
2017-09-15 13:30:00,93.7,93.85,93.7,93.81,5704.0,67.7199,67.8283,67.7199,67.7994,5704.0
2017-09-15 14:00:00,93.8,93.81,93.71,93.71,3400.0,67.7921,67.7994,67.7271,67.7271,3400.0
2017-09-15 14:30:00,93.79,93.81,93.72,93.81,4960.0,67.7849,67.7994,67.7343,67.7994,4960.0
2017-09-15 15:00:00,93.8,93.8,93.74,93.79,9678.0,67.7921,67.7921,67.7488,67.7849,9678.0
2017-09-15 15:30:00,93.76,93.85,93.76,93.76,16021.0,67.7632,67.8283,67.7632,67.7632,16021.0
2017-09-18 09:30:00,93.83,93.83,93.77,93.8,9720.0,67.8138,67.8138,67.7704,67.7921,9720.0
2017-09-18 10:00:00,93.81,93.82,93.75,93.75,10436.0,67.7994,67.8066,67.756,67.756,10436.0
2017-09-18 10:30:00,93.73,93.75,93.63,93.64,16979.0,67.7415,67.756,67.6693,67.6765,16979.0
2017-09-18 11:00:00,93.62,93.7,93.62,93.65,6687.0,67.662,67.7199,67.662,67.6837,6687.0
2017-09-18 11:30:00,93.67,93.67,93.64,93.67,3434.0,67.6982,67.6982,67.6765,67.6982,3434.0
2017-09-18 12:00:00,93.67,93.68,93.63,93.64,2796.0,67.6982,67.7054,67.6693,67.6765,2796.0
2017-09-18 12:30:00,93.64,93.68,93.61,93.62,24654.0,67.6765,67.7054,67.6548,67.662,24654.0
2017-09-18 13:00:00,93.6,93.63,93.57,93.59,1407.0,67.6476,67.6693,67.6259,67.6404,1407.0
2017-09-18 13:30:00,93.58,93.6,93.5,93.5,3491.0,67.6331,67.6476,67.5753,67.5753,3491.0
2017-09-18 14:00:00,93.5,93.65,93.46,93.57,17851.0,67.5753,67.6837,67.5464,67.6259,17851.0
2017-09-18 14:30:00,93.6,93.63,93.5,93.5,13452.0,67.6476,67.6693,67.5753,67.5753,13452.0
2017-09-18 15:00:00,93.47,93.6,93.47,93.52,9429.0,67.5536,67.6476,67.5536,67.5898,9429.0
2017-09-18 15:30:00,93.52,93.62,93.51,93.56,10828.0,67.5898,67.662,67.5825,67.6187,10828.0
2017-09-19 09:30:00,93.9,93.9,93.66,93.69,12443.0,67.8644,67.8644,67.6909,67.7126,12443.0
2017-09-19 10:00:00,93.69,93.73,93.65,93.66,6295.0,67.7126,67.7415,67.6837,67.6909,6295.0
2017-09-19 10:30:00,93.66,93.73,93.61,93.65,2409.0,67.6909,67.7415,67.6548,67.6837,2409.0
2017-09-19 11:00:00,93.64,93.65,93.5,93.51,14107.0,67.6765,67.6837,67.5753,67.5825,14107.0
2017-09-19 11:30:00,93.55,93.65,93.52,93.65,24984.0,67.6114,67.6837,67.5898,67.6837,24984.0
2017-09-19 12:00:00,93.65,93.71,93.61,93.65,2861.0,67.6837,67.7271,67.6548,67.6837,2861.0
2017-09-19 12:30:00,93.64,93.65,93.57,93.62,2728.0,67.6765,67.6837,67.6259,67.662,2728.0
2017-09-19 13:00:00,93.63,93.64,93.61,93.61,2471.0,67.6693,67.6765,67.6548,67.6548,2471.0
2017-09-19 13:30:00,93.62,93.65,93.61,93.64,3182.0,67.662,67.6837,67.6548,67.6765,3182.0
2017-09-19 14:00:00,93.61,93.71,93.59,93.71,1443.0,67.6548,67.7271,67.6404,67.7271,1443.0
2017-09-19 14:30:00,93.61,93.7,93.61,93.7,1011.0,67.6548,67.7199,67.6548,67.7199,1011.0
2017-09-19 15:00:00,93.66,93.73,93.65,93.72,2094.0,67.6909,67.7415,67.6837,67.7343,2094.0
2017-09-19 15:30:00,93.7,93.79,93.69,93.7,11275.0,67.7199,67.7849,67.7126,67.7199,11275.0
2017-09-20 09:30:00,93.8,93.91,93.69,93.74,280361.0,67.7921,67.8716,67.7126,67.7488,280361.0
2017-09-20 10:00:00,93.75,93.91,93.67,93.76,21645.0,67.756,67.8716,67.6982,67.7632,21645.0
2017-09-20 10:30:00,93.78,93.83,93.78,93.8,2558.0,67.7777,67.8138,67.7777,67.7921,2558.0
2017-09-20 11:00:00,93.8,93.82,93.73,93.8,11073.0,67.7921,67.8066,67.7415,67.7921,11073.0
2017-09-20 11:30:00,93.81,93.82,93.63,93.82,1597.0,67.7994,67.8066,67.6693,67.8066,1597.0
2017-09-20 12:00:00,93.65,93.8,93.65,93.78,6466.0,67.6837,67.7921,67.6837,67.7777,6466.0
2017-09-20 12:30:00,93.78,93.78,93.71,93.73,20313.0,67.7777,67.7777,67.7271,67.7415,20313.0
2017-09-20 13:00:00,93.72,93.77,93.71,93.71,941.0,67.7343,67.7704,67.7271,67.7271,941.0
2017-09-20 13:30:00,93.75,93.84,93.63,93.64,21022.0,67.756,67.821,67.6693,67.6765,21022.0
2017-09-20 14:00:00,93.64,93.73,93.48,93.49,7628.0,67.6765,67.7415,67.5609,67.5681,7628.0
2017-09-20 14:30:00,93.54,93.6,93.39,93.54,4417.0,67.6042,67.6476,67.4958,67.6042,4417.0
2017-09-20 15:00:00,93.55,93.64,93.5,93.6,1727.0,67.6114,67.6765,67.5753,67.6476,1727.0
2017-09-20 15:30:00,93.54,93.83,93.53,93.76,7622.0,67.6042,67.8138,67.597,67.7632,7622.0
2017-09-21 09:30:00,93.84,94.18,93.84,94.13,10529.0,67.821,68.0668,67.821,68.0306,10529.0
2017-09-21 10:00:00,94.13,94.17,93.75,94.09,3666.0,68.0306,68.0595,67.756,68.0017,3666.0
2017-09-21 10:30:00,94.04,94.04,93.97,94.0,1730.0,67.9656,67.9656,67.915,67.9367,1730.0
2017-09-21 11:00:00,93.93,94.1,93.92,94.04,10025.0,67.8861,68.0089,67.8789,67.9656,10025.0
2017-09-21 11:30:00,94.02,94.07,94.0,94.06,7645.0,67.9511,67.9873,67.9367,67.98,7645.0
2017-09-21 12:00:00,94.03,94.08,94.0,94.03,9494.0,67.9584,67.9945,67.9367,67.9584,9494.0
2017-09-21 12:30:00,94.01,94.01,93.96,93.96,1376.0,67.9439,67.9439,67.9078,67.9078,1376.0
2017-09-21 13:00:00,93.97,93.97,93.94,93.97,1536.0,67.915,67.915,67.8933,67.915,1536.0
2017-09-21 13:30:00,93.93,93.97,93.9,93.9,1687.0,67.8861,67.915,67.8644,67.8644,1687.0
2017-09-21 14:00:00,93.9,93.97,93.87,93.96,1458.0,67.8644,67.915,67.8427,67.9078,1458.0
2017-09-21 14:30:00,93.99,94.04,93.9,93.93,1389.0,67.9294,67.9656,67.8644,67.8861,1389.0
2017-09-21 15:00:00,93.92,94.01,93.92,94.01,1669.0,67.8789,67.9439,67.8789,67.9439,1669.0
2017-09-21 15:30:00,93.96,94.0,93.8,93.8,26330.0,67.9078,67.9367,67.7921,67.7921,26330.0
2017-09-22 09:30:00,94.16,94.19,94.04,94.18,1861.0,68.0523,68.074,67.9656,68.0668,1861.0
2017-09-22 10:00:00,94.13,94.16,94.04,94.06,5329.0,68.0306,68.0523,67.9656,67.98,5329.0
2017-09-22 10:30:00,94.06,94.08,94.01,94.02,2938.0,67.98,67.9945,67.9439,67.9511,2938.0
2017-09-22 11:00:00,94.02,94.02,93.85,93.87,7184.0,67.9511,67.9511,67.8283,67.8427,7184.0
2017-09-22 11:30:00,93.9,93.96,93.89,93.93,11195.0,67.8644,67.9078,67.8572,67.8861,11195.0
2017-09-22 12:00:00,93.93,93.98,93.91,93.91,4720.0,67.8861,67.9222,67.8716,67.8716,4720.0
2017-09-22 12:30:00,93.89,93.92,93.87,93.87,5876.0,67.8572,67.8789,67.8427,67.8427,5876.0
2017-09-22 13:00:00,93.88,93.89,93.86,93.88,4693.0,67.8499,67.8572,67.8355,67.8499,4693.0
2017-09-22 13:30:00,93.91,93.94,93.91,93.92,1627.0,67.8716,67.8933,67.8716,67.8789,1627.0
2017-09-22 14:00:00,93.93,94.05,93.92,93.98,13271.0,67.8861,67.9728,67.8789,67.9222,13271.0
2017-09-22 14:30:00,93.99,94.0,93.93,93.99,2339.0,67.9294,67.9367,67.8861,67.9294,2339.0
2017-09-22 15:00:00,93.92,93.97,93.87,93.91,15562.0,67.8789,67.915,67.8427,67.8716,15562.0
2017-09-22 15:30:00,93.95,94.02,93.93,94.02,8001.0,67.9005,67.9511,67.8861,67.9511,8001.0
2017-09-25 09:30:00,94.21,94.21,94.1,94.17,17874.0,68.0884,68.0884,68.0089,68.0595,17874.0
2017-09-25 10:00:00,94.2,94.28,94.16,94.28,11376.0,68.0812,68.139,68.0523,68.139,11376.0
2017-09-25 10:30:00,94.28,94.48,94.27,94.45,4277.0,68.139,68.2836,68.1318,68.2619,4277.0
2017-09-25 11:00:00,94.5,94.58,94.46,94.46,9978.0,68.298,68.3559,68.2691,68.2691,9978.0
2017-09-25 11:30:00,94.46,94.59,94.45,94.56,2081.0,68.2691,68.3631,68.2619,68.3414,2081.0
2017-09-25 12:00:00,94.51,94.55,94.46,94.48,6108.0,68.3053,68.3342,68.2691,68.2836,6108.0
2017-09-25 12:30:00,94.48,94.5,94.42,94.45,4246.0,68.2836,68.298,68.2402,68.2619,4246.0
2017-09-25 13:00:00,94.43,94.5,94.43,94.48,6080.0,68.2474,68.298,68.2474,68.2836,6080.0
2017-09-25 13:30:00,94.48,94.51,94.45,94.46,2603.0,68.2836,68.3053,68.2619,68.2691,2603.0
2017-09-25 14:00:00,94.49,94.49,94.46,94.47,4722.0,68.2908,68.2908,68.2691,68.2764,4722.0
2017-09-25 14:30:00,94.48,94.51,94.45,94.51,2866.0,68.2836,68.3053,68.2619,68.3053,2866.0
2017-09-25 15:00:00,94.49,94.54,94.47,94.51,9220.0,68.2908,68.3269,68.2764,68.3053,9220.0
2017-09-25 15:30:00,94.52,94.55,94.5,94.51,75933.0,68.3125,68.3342,68.298,68.3053,75933.0
2017-09-26 09:30:00,94.44,94.44,94.25,94.34,6754.0,68.2547,68.2547,68.1174,68.1824,6754.0
2017-09-26 10:00:00,94.36,94.39,94.33,94.37,8072.0,68.1969,68.2185,68.1752,68.2041,8072.0
2017-09-26 10:30:00,94.36,94.37,94.3,94.3,4024.0,68.1969,68.2041,68.1535,68.1535,4024.0
2017-09-26 11:00:00,94.3,94.32,94.26,94.28,3481.0,68.1535,68.1679,68.1246,68.139,3481.0
2017-09-26 11:30:00,94.28,94.36,94.28,94.31,3572.0,68.139,68.1969,68.139,68.1607,3572.0
2017-09-26 12:00:00,94.33,94.39,94.33,94.33,4384.0,68.1752,68.2185,68.1752,68.1752,4384.0
2017-09-26 12:30:00,94.34,94.34,94.21,94.28,3499.0,68.1824,68.1824,68.0884,68.139,3499.0
2017-09-26 13:00:00,94.34,94.36,94.3,94.32,2524.0,68.1824,68.1969,68.1535,68.1679,2524.0
2017-09-26 13:30:00,94.33,94.5,94.33,94.45,17399.0,68.1752,68.298,68.1752,68.2619,17399.0
2017-09-26 14:00:00,94.49,94.54,94.42,94.52,9985.0,68.2908,68.3269,68.2402,68.3125,9985.0
2017-09-26 14:30:00,94.47,94.48,94.42,94.48,3097.0,68.2764,68.2836,68.2402,68.2836,3097.0
2017-09-26 15:00:00,94.47,94.48,94.41,94.41,3387.0,68.2764,68.2836,68.233,68.233,3387.0
2017-09-26 15:30:00,94.43,94.5,94.43,94.5,2781.0,68.2474,68.298,68.2474,68.298,2781.0
2017-09-27 09:30:00,93.77,93.8,93.69,93.71,14839.0,67.7704,67.7921,67.7126,67.7271,14839.0
2017-09-27 10:00:00,93.73,93.82,93.67,93.71,3846.0,67.7415,67.8066,67.6982,67.7271,3846.0
2017-09-27 10:30:00,93.71,93.83,93.66,93.82,4463.0,67.7271,67.8138,67.6909,67.8066,4463.0
2017-09-27 11:00:00,93.8,93.9,93.76,93.8,7441.0,67.7921,67.8644,67.7632,67.7921,7441.0
2017-09-27 11:30:00,93.78,93.87,93.77,93.86,4399.0,67.7777,67.8427,67.7704,67.8355,4399.0
2017-09-27 12:00:00,93.89,93.91,93.83,93.88,2351.0,67.8572,67.8716,67.8138,67.8499,2351.0
2017-09-27 12:30:00,93.84,93.88,93.79,93.8,3560.0,67.821,67.8499,67.7849,67.7921,3560.0
2017-09-27 13:00:00,93.81,93.87,93.75,93.75,7503.0,67.7994,67.8427,67.756,67.756,7503.0
2017-09-27 13:30:00,93.79,93.79,93.65,93.7,5326.0,67.7849,67.7849,67.6837,67.7199,5326.0
2017-09-27 14:00:00,93.68,93.75,93.65,93.73,5624.0,67.7054,67.756,67.6837,67.7415,5624.0
2017-09-27 14:30:00,93.7,93.75,93.68,93.72,11471.0,67.7199,67.756,67.7054,67.7343,11471.0
2017-09-27 15:00:00,93.65,93.75,93.65,93.69,14028.0,67.6837,67.756,67.6837,67.7126,14028.0
2017-09-27 15:30:00,93.73,93.73,93.67,93.7,10869.0,67.7415,67.7415,67.6982,67.7199,10869.0
2017-09-28 09:30:00,93.6,93.7,93.5,93.58,10401.0,67.6476,67.7199,67.5753,67.6331,10401.0
2017-09-28 10:00:00,93.64,93.72,93.62,93.62,3094.0,67.6765,67.7343,67.662,67.662,3094.0
2017-09-28 10:30:00,93.6,93.62,93.52,93.54,4064.0,67.6476,67.662,67.5898,67.6042,4064.0
2017-09-28 11:00:00,93.52,93.69,93.51,93.55,4293.0,67.5898,67.7126,67.5825,67.6114,4293.0
2017-09-28 11:30:00,93.6,93.63,93.51,93.6,4003.0,67.6476,67.6693,67.5825,67.6476,4003.0
2017-09-28 12:00:00,93.6,93.73,93.55,93.62,4969.0,67.6476,67.7415,67.6114,67.662,4969.0
2017-09-28 12:30:00,93.65,93.78,93.65,93.78,930.0,67.6837,67.7777,67.6837,67.7777,930.0
2017-09-28 13:00:00,93.81,93.82,93.72,93.8,1432.0,67.7994,67.8066,67.7343,67.7921,1432.0
2017-09-28 13:30:00,93.79,93.82,93.72,93.82,5711.0,67.7849,67.8066,67.7343,67.8066,5711.0
2017-09-28 14:00:00,93.81,93.84,93.75,93.79,6297.0,67.7994,67.821,67.756,67.7849,6297.0
2017-09-28 14:30:00,93.84,93.92,93.82,93.91,3254.0,67.821,67.8789,67.8066,67.8716,3254.0
2017-09-28 15:00:00,93.87,93.91,93.82,93.86,2033.0,67.8427,67.8716,67.8066,67.8355,2033.0
2017-09-28 15:30:00,93.85,93.9,93.82,93.9,3897.0,67.8283,67.8644,67.8066,67.8644,3897.0
2017-09-29 09:30:00,94.07,94.09,93.8,93.83,9119.0,67.9873,68.0017,67.7921,67.8138,9119.0
2017-09-29 10:00:00,93.92,93.97,93.85,93.97,2689.0,67.8789,67.915,67.8283,67.915,2689.0
2017-09-29 10:30:00,94.03,94.08,93.94,94.0,3550.0,67.9584,67.9945,67.8933,67.9367,3550.0
2017-09-29 11:00:00,94.08,94.13,93.97,94.01,68024.0,67.9945,68.0306,67.915,67.9439,68024.0
2017-09-29 11:30:00,94.01,94.07,93.99,94.02,2112.0,67.9439,67.9873,67.9294,67.9511,2112.0
2017-09-29 12:00:00,94.02,94.14,94.02,94.03,5930.0,67.9511,68.0379,67.9511,67.9584,5930.0
2017-09-29 12:30:00,94.09,94.16,94.05,94.05,4070.0,68.0017,68.0523,67.9728,67.9728,4070.0
2017-09-29 13:00:00,94.14,94.15,94.1,94.13,10017.0,68.0379,68.0451,68.0089,68.0306,10017.0
2017-09-29 13:30:00,94.13,94.24,94.11,94.22,107312.0,68.0306,68.1101,68.0162,68.0957,107312.0
2017-09-29 14:00:00,94.2,94.2,94.19,94.2,1715.0,68.0812,68.0812,68.074,68.0812,1715.0
2017-09-29 14:30:00,94.24,94.35,94.21,94.31,5494.0,68.1101,68.1896,68.0884,68.1607,5494.0
2017-09-29 15:00:00,94.36,94.36,94.18,94.21,7713.0,68.1969,68.1969,68.0668,68.0884,7713.0
2017-09-29 15:30:00,94.18,94.24,94.16,94.24,8835.0,68.0668,68.1101,68.0523,68.1101,8835.0
2017-10-02 09:30:00,94.13,94.13,93.9,94.0,17407.0,68.266,68.266,68.0992,68.1717,17407.0
2017-10-02 10:00:00,93.94,94.1,93.88,94.0,9930.0,68.1282,68.2443,68.0847,68.1717,9930.0
2017-10-02 10:30:00,94.1,94.14,94.02,94.07,5160.0,68.2443,68.2733,68.1862,68.2225,5160.0
2017-10-02 11:00:00,94.03,94.03,93.9,93.99,13930.0,68.1935,68.1935,68.0992,68.1645,13930.0
2017-10-02 11:30:00,93.95,93.97,93.85,93.86,5894.0,68.1355,68.15,68.0629,68.0702,5894.0
2017-10-02 12:00:00,93.98,94.1,93.92,93.97,2006.0,68.1572,68.2443,68.1137,68.15,2006.0
2017-10-02 12:30:00,93.98,94.11,93.92,93.96,2346.0,68.1572,68.2515,68.1137,68.1427,2346.0
2017-10-02 13:00:00,93.95,93.95,93.84,93.92,80060.0,68.1355,68.1355,68.0557,68.1137,80060.0
2017-10-02 13:30:00,93.9,94.02,93.89,93.92,15089.0,68.0992,68.1862,68.092,68.1137,15089.0
2017-10-02 14:00:00,93.99,94.05,93.93,94.04,1470.0,68.1645,68.208,68.121,68.2007,1470.0
2017-10-02 14:30:00,94.06,94.06,93.97,94.03,4850.0,68.2152,68.2152,68.15,68.1935,4850.0
2017-10-02 15:00:00,94.03,94.04,93.85,93.92,41943.0,68.1935,68.2007,68.0629,68.1137,41943.0
2017-10-02 15:30:00,93.98,93.98,93.88,93.94,4890.0,68.1572,68.1572,68.0847,68.1282,4890.0
2017-10-03 09:30:00,93.89,94.0,93.82,94.0,8943.0,68.092,68.1717,68.0412,68.1717,8943.0
2017-10-03 10:00:00,93.96,94.08,93.96,94.08,2211.0,68.1427,68.2298,68.1427,68.2298,2211.0
2017-10-03 10:30:00,94.05,94.05,93.91,94.01,14374.0,68.208,68.208,68.1065,68.179,14374.0
2017-10-03 11:00:00,94.05,94.05,94.0,94.0,6900.0,68.208,68.208,68.1717,68.1717,6900.0
2017-10-03 11:30:00,94.05,94.06,94.0,94.03,7354.0,68.208,68.2152,68.1717,68.1935,7354.0
2017-10-03 12:00:00,94.03,94.05,94.02,94.02,3000.0,68.1935,68.208,68.1862,68.1862,3000.0
2017-10-03 12:30:00,94.04,94.05,94.01,94.01,1888.0,68.2007,68.208,68.179,68.179,1888.0
2017-10-03 13:00:00,94.05,94.07,94.02,94.06,2549.0,68.208,68.2225,68.1862,68.2152,2549.0
2017-10-03 13:30:00,94.07,94.08,94.0,94.06,8101.0,68.2225,68.2298,68.1717,68.2152,8101.0
2017-10-03 14:00:00,94.05,94.09,94.02,94.03,4456.0,68.208,68.237,68.1862,68.1935,4456.0
2017-10-03 14:30:00,94.03,94.09,94.02,94.02,3882.0,68.1935,68.237,68.1862,68.1862,3882.0
2017-10-03 15:00:00,94.11,94.11,94.03,94.07,3643.0,68.2515,68.2515,68.1935,68.2225,3643.0
2017-10-03 15:30:00,94.1,94.2,94.08,94.18,8545.0,68.2443,68.3168,68.2298,68.3023,8545.0
2017-10-04 09:30:00,94.33,94.35,94.16,94.21,16642.0,68.4111,68.4256,68.2878,68.324,16642.0
2017-10-04 10:00:00,94.1,94.17,93.93,93.95,5160.0,68.2443,68.295,68.121,68.1355,5160.0
2017-10-04 10:30:00,93.95,94.14,93.95,94.07,4113.0,68.1355,68.2733,68.1355,68.2225,4113.0
2017-10-04 11:00:00,94.03,94.08,93.88,93.9,10125.0,68.1935,68.2298,68.0847,68.0992,10125.0
2017-10-04 11:30:00,93.95,93.99,93.9,93.98,17180.0,68.1355,68.1645,68.0992,68.1572,17180.0
2017-10-04 12:00:00,93.98,94.02,93.89,93.99,3494.0,68.1572,68.1862,68.092,68.1645,3494.0
2017-10-04 12:30:00,93.98,94.06,93.96,94.04,5673.0,68.1572,68.2152,68.1427,68.2007,5673.0
2017-10-04 13:00:00,94.05,94.07,94.0,94.05,2788.0,68.208,68.2225,68.1717,68.208,2788.0
2017-10-04 13:30:00,94.03,94.04,93.98,93.98,7817.0,68.1935,68.2007,68.1572,68.1572,7817.0
2017-10-04 14:00:00,93.97,93.98,93.9,93.9,9274.0,68.15,68.1572,68.0992,68.0992,9274.0
2017-10-04 14:30:00,93.91,94.04,93.89,93.93,30491.0,68.1065,68.2007,68.092,68.121,30491.0
2017-10-04 15:00:00,93.93,94.01,93.92,93.94,77839.0,68.121,68.179,68.1137,68.1282,77839.0
2017-10-04 15:30:00,93.94,94.19,93.94,94.16,9469.0,68.1282,68.3095,68.1282,68.2878,9469.0
2017-10-05 09:30:00,94.1,94.12,93.89,94.05,25602.0,68.2443,68.2588,68.092,68.208,25602.0
2017-10-05 10:00:00,93.93,94.07,93.91,94.03,14790.0,68.121,68.2225,68.1065,68.1935,14790.0
2017-10-05 10:30:00,94.03,94.03,93.93,94.02,9302.0,68.1935,68.1935,68.121,68.1862,9302.0
2017-10-05 11:00:00,94.01,94.01,93.9,93.9,4179.0,68.179,68.179,68.0992,68.0992,4179.0
2017-10-05 11:30:00,93.94,93.97,93.82,93.91,4711.0,68.1282,68.15,68.0412,68.1065,4711.0
2017-10-05 12:00:00,93.94,93.99,93.89,93.99,3063.0,68.1282,68.1645,68.092,68.1645,3063.0
2017-10-05 12:30:00,93.99,94.0,93.93,94.0,2995.0,68.1645,68.1717,68.121,68.1717,2995.0
2017-10-05 13:00:00,93.95,94.0,93.95,93.99,4735.0,68.1355,68.1717,68.1355,68.1645,4735.0
2017-10-05 13:30:00,94.0,94.07,93.99,94.07,6457.0,68.1717,68.2225,68.1645,68.2225,6457.0
2017-10-05 14:00:00,94.07,94.07,94.0,94.04,2590.0,68.2225,68.2225,68.1717,68.2007,2590.0
2017-10-05 14:30:00,94.04,94.07,94.0,94.06,3726.0,68.2007,68.2225,68.1717,68.2152,3726.0
2017-10-05 15:00:00,94.06,94.07,94.02,94.07,3313.0,68.2152,68.2225,68.1862,68.2225,3313.0
2017-10-05 15:30:00,94.05,94.07,94.03,94.04,9657.0,68.208,68.2225,68.1935,68.2007,9657.0
2017-10-06 09:30:00,93.56,93.56,93.44,93.48,27995.0,67.8526,67.8526,67.7656,67.7946,27995.0
2017-10-06 10:00:00,93.47,93.71,93.46,93.63,5295.0,67.7874,67.9614,67.7801,67.9034,5295.0
2017-10-06 10:30:00,93.75,93.78,93.72,93.78,2012.0,67.9904,68.0122,67.9687,68.0122,2012.0
2017-10-06 11:00:00,93.73,93.94,93.73,93.9,8637.0,67.9759,68.1282,67.9759,68.0992,8637.0
2017-10-06 11:30:00,93.88,93.95,93.78,93.87,8525.0,68.0847,68.1355,68.0122,68.0775,8525.0
2017-10-06 12:00:00,93.9,93.92,93.84,93.86,2241.0,68.0992,68.1137,68.0557,68.0702,2241.0
2017-10-06 12:30:00,93.87,93.88,93.82,93.83,1801.0,68.0775,68.0847,68.0412,68.0484,1801.0
2017-10-06 13:00:00,93.84,93.86,93.81,93.81,1612.0,68.0557,68.0702,68.0339,68.0339,1612.0
2017-10-06 13:30:00,93.81,93.81,93.73,93.77,3478.0,68.0339,68.0339,67.9759,68.0049,3478.0
2017-10-06 14:00:00,93.79,93.83,93.78,93.8,2585.0,68.0194,68.0484,68.0122,68.0267,2585.0
2017-10-06 14:30:00,93.81,93.81,93.77,93.78,4809.0,68.0339,68.0339,68.0049,68.0122,4809.0
2017-10-06 15:00:00,93.74,93.78,93.73,93.73,5929.0,67.9832,68.0122,67.9759,67.9759,5929.0
2017-10-06 15:30:00,93.72,93.78,93.7,93.73,8161.0,67.9687,68.0122,67.9542,67.9759,8161.0
2017-10-09 09:30:00,93.81,93.88,93.79,93.85,9304.0,68.0339,68.0847,68.0194,68.0629,9304.0
2017-10-09 10:00:00,93.85,93.85,93.78,93.82,10533.0,68.0629,68.0629,68.0122,68.0412,10533.0
2017-10-09 10:30:00,93.81,93.84,93.8,93.83,8522.0,68.0339,68.0557,68.0267,68.0484,8522.0
2017-10-09 11:00:00,93.84,93.84,93.82,93.84,3621.0,68.0557,68.0557,68.0412,68.0557,3621.0
2017-10-09 11:30:00,93.81,93.85,93.81,93.82,1078.0,68.0339,68.0629,68.0339,68.0412,1078.0
2017-10-09 12:00:00,93.84,93.91,93.84,93.88,1808.0,68.0557,68.1065,68.0557,68.0847,1808.0
2017-10-09 12:30:00,93.88,93.92,93.88,93.91,3927.0,68.0847,68.1137,68.0847,68.1065,3927.0
2017-10-09 13:00:00,93.91,93.93,93.89,93.93,2278.0,68.1065,68.121,68.092,68.121,2278.0
2017-10-09 13:30:00,93.89,93.94,93.89,93.93,1360.0,68.092,68.1282,68.092,68.121,1360.0
2017-10-09 14:00:00,93.94,93.94,93.89,93.91,1659.0,68.1282,68.1282,68.092,68.1065,1659.0
2017-10-09 14:30:00,93.91,93.97,93.9,93.95,99132.0,68.1065,68.15,68.0992,68.1355,99132.0
2017-10-09 15:00:00,93.9,93.98,93.9,93.97,997.0,68.0992,68.1572,68.0992,68.15,997.0
2017-10-09 15:30:00,93.96,93.99,93.95,93.95,7628.0,68.1427,68.1645,68.1355,68.1355,7628.0
2017-10-10 09:30:00,94.07,94.19,94.03,94.19,5787.0,68.2225,68.3095,68.1935,68.3095,5787.0
2017-10-10 10:00:00,94.2,94.37,94.11,94.34,11740.0,68.3168,68.4401,68.2515,68.4183,11740.0
2017-10-10 10:30:00,94.35,94.39,94.33,94.39,1593.0,68.4256,68.4546,68.4111,68.4546,1593.0
2017-10-10 11:00:00,94.4,94.4,94.33,94.34,2131.0,68.4618,68.4618,68.4111,68.4183,2131.0
2017-10-10 11:30:00,94.32,94.33,94.23,94.3,3534.0,68.4038,68.4111,68.3385,68.3893,3534.0
2017-10-10 12:00:00,94.25,94.29,94.17,94.2,2748.0,68.353,68.3821,68.295,68.3168,2748.0
2017-10-10 12:30:00,94.19,94.25,94.16,94.25,5028.0,68.3095,68.353,68.2878,68.353,5028.0
2017-10-10 13:00:00,94.18,94.21,94.13,94.13,800.0,68.3023,68.324,68.266,68.266,800.0
2017-10-10 13:30:00,94.19,94.22,94.13,94.16,4609.0,68.3095,68.3313,68.266,68.2878,4609.0
2017-10-10 14:00:00,94.14,94.15,94.1,94.15,1229.0,68.2733,68.2805,68.2443,68.2805,1229.0
2017-10-10 14:30:00,94.16,94.16,94.1,94.1,870.0,68.2878,68.2878,68.2443,68.2443,870.0
2017-10-10 15:00:00,94.14,94.14,94.06,94.08,12104.0,68.2733,68.2733,68.2152,68.2298,12104.0
2017-10-10 15:30:00,94.11,94.14,94.06,94.09,3635.0,68.2515,68.2733,68.2152,68.237,3635.0
2017-10-11 09:30:00,94.26,94.29,94.14,94.23,11663.0,68.3603,68.3821,68.2733,68.3385,11663.0
2017-10-11 10:00:00,94.18,94.23,94.15,94.16,7893.0,68.3023,68.3385,68.2805,68.2878,7893.0
2017-10-11 10:30:00,94.15,94.19,94.13,94.17,4166.0,68.2805,68.3095,68.266,68.295,4166.0
2017-10-11 11:00:00,94.19,94.22,94.18,94.19,13000.0,68.3095,68.3313,68.3023,68.3095,13000.0
2017-10-11 11:30:00,94.18,94.18,94.09,94.1,5634.0,68.3023,68.3023,68.237,68.2443,5634.0
2017-10-11 12:00:00,94.09,94.12,94.09,94.12,3405.0,68.237,68.2588,68.237,68.2588,3405.0
2017-10-11 12:30:00,94.11,94.11,94.06,94.1,7555.0,68.2515,68.2515,68.2152,68.2443,7555.0
2017-10-11 13:00:00,94.08,94.12,94.08,94.1,5441.0,68.2298,68.2588,68.2298,68.2443,5441.0
2017-10-11 13:30:00,94.1,94.11,94.04,94.04,11755.0,68.2443,68.2515,68.2007,68.2007,11755.0
2017-10-11 14:00:00,94.04,94.13,94.03,94.05,3076.0,68.2007,68.266,68.1935,68.208,3076.0
2017-10-11 14:30:00,94.13,94.14,94.1,94.13,2493.0,68.266,68.2733,68.2443,68.266,2493.0
2017-10-11 15:00:00,94.13,94.14,94.11,94.11,4512.0,68.266,68.2733,68.2515,68.2515,4512.0
2017-10-11 15:30:00,94.12,94.13,94.11,94.12,17294.0,68.2588,68.266,68.2515,68.2588,17294.0
2017-10-12 09:30:00,94.08,94.1,94.02,94.03,4338.0,68.2298,68.2443,68.1862,68.1935,4338.0
2017-10-12 10:00:00,94.06,94.08,93.91,94.02,12524.0,68.2152,68.2298,68.1065,68.1862,12524.0
2017-10-12 10:30:00,93.98,94.08,93.95,93.95,1905.0,68.1572,68.2298,68.1355,68.1355,1905.0
2017-10-12 11:00:00,94.05,94.05,93.97,94.02,2425.0,68.208,68.208,68.15,68.1862,2425.0
2017-10-12 11:30:00,94.02,94.04,93.96,93.96,2623.0,68.1862,68.2007,68.1427,68.1427,2623.0
2017-10-12 12:00:00,93.98,93.99,93.9,93.93,4609.0,68.1572,68.1645,68.0992,68.121,4609.0
2017-10-12 12:30:00,93.91,93.97,93.9,93.97,3897.0,68.1065,68.15,68.0992,68.15,3897.0
2017-10-12 13:00:00,94.04,94.05,94.0,94.04,1257.0,68.2007,68.208,68.1717,68.2007,1257.0
2017-10-12 13:30:00,94.08,94.22,94.04,94.22,3994.0,68.2298,68.3313,68.2007,68.3313,3994.0
2017-10-12 14:00:00,94.21,94.21,94.11,94.15,5367.0,68.324,68.324,68.2515,68.2805,5367.0
2017-10-12 14:30:00,94.17,94.18,94.14,94.15,23701.0,68.295,68.3023,68.2733,68.2805,23701.0
2017-10-12 15:00:00,94.15,94.25,94.12,94.25,3346.0,68.2805,68.353,68.2588,68.353,3346.0
2017-10-12 15:30:00,94.28,94.3,94.19,94.19,16164.0,68.3748,68.3893,68.3095,68.3095,16164.0
2017-10-13 09:30:00,94.52,94.66,94.5,94.57,19080.0,68.5489,68.6504,68.5343,68.5851,19080.0
2017-10-13 10:00:00,94.56,94.56,94.45,94.47,5820.0,68.5779,68.5779,68.4981,68.5126,5820.0
2017-10-13 10:30:00,94.48,94.59,94.48,94.58,2684.0,68.5198,68.5996,68.5198,68.5924,2684.0
2017-10-13 11:00:00,94.57,94.68,94.57,94.63,6095.0,68.5851,68.6649,68.5851,68.6286,6095.0
2017-10-13 11:30:00,94.62,94.66,94.56,94.56,4238.0,68.6214,68.6504,68.5779,68.5779,4238.0
2017-10-13 12:00:00,94.56,94.65,94.53,94.62,6590.0,68.5779,68.6431,68.5561,68.6214,6590.0
2017-10-13 12:30:00,94.67,94.7,94.65,94.66,26249.0,68.6576,68.6794,68.6431,68.6504,26249.0
2017-10-13 13:00:00,94.67,94.8,94.67,94.75,4462.0,68.6576,68.7519,68.6576,68.7157,4462.0
2017-10-13 13:30:00,94.79,94.88,94.77,94.83,4781.0,68.7447,68.8099,68.7302,68.7737,4781.0
2017-10-13 14:00:00,94.82,94.9,94.69,94.69,5467.0,68.7664,68.8244,68.6721,68.6721,5467.0
2017-10-13 14:30:00,94.88,94.95,94.71,94.8,19863.0,68.8099,68.8607,68.6866,68.7519,19863.0
2017-10-13 15:00:00,94.84,94.87,94.79,94.79,8292.0,68.7809,68.8027,68.7447,68.7447,8292.0
2017-10-13 15:30:00,94.77,94.85,94.7,94.85,5309.0,68.7302,68.7882,68.6794,68.7882,5309.0
2017-10-16 09:30:00,94.65,94.65,94.45,94.52,58469.0,68.6431,68.6431,68.4981,68.5489,58469.0
2017-10-16 10:00:00,94.51,94.62,94.43,94.56,12975.0,68.5416,68.6214,68.4836,68.5779,12975.0
2017-10-16 10:30:00,94.56,94.61,94.54,94.61,17664.0,68.5779,68.6141,68.5634,68.6141,17664.0
2017-10-16 11:00:00,94.6,94.6,94.52,94.59,13328.0,68.6069,68.6069,68.5489,68.5996,13328.0
2017-10-16 11:30:00,94.6,94.7,94.57,94.65,18278.0,68.6069,68.6794,68.5851,68.6431,18278.0
2017-10-16 12:00:00,94.65,94.67,94.63,94.64,19831.0,68.6431,68.6576,68.6286,68.6359,19831.0
2017-10-16 12:30:00,94.64,94.7,94.63,94.68,11177.0,68.6359,68.6794,68.6286,68.6649,11177.0
2017-10-16 13:00:00,94.68,94.7,94.56,94.57,11399.0,68.6649,68.6794,68.5779,68.5851,11399.0
2017-10-16 13:30:00,94.58,94.69,94.55,94.62,12093.0,68.5924,68.6721,68.5706,68.6214,12093.0
2017-10-16 14:00:00,94.62,94.69,94.48,94.55,14428.0,68.6214,68.6721,68.5198,68.5706,14428.0
2017-10-16 14:30:00,94.55,94.56,94.49,94.5,12230.0,68.5706,68.5779,68.5271,68.5343,12230.0
2017-10-16 15:00:00,94.5,94.53,94.48,94.52,14803.0,68.5343,68.5561,68.5198,68.5489,14803.0
2017-10-16 15:30:00,94.52,94.57,94.42,94.57,36087.0,68.5489,68.5851,68.4763,68.5851,36087.0
2017-10-17 09:30:00,94.5,94.63,94.48,94.63,5573.0,68.5343,68.6286,68.5198,68.6286,5573.0
2017-10-17 10:00:00,94.63,94.67,94.56,94.67,1706.0,68.6286,68.6576,68.5779,68.6576,1706.0
2017-10-17 10:30:00,94.67,94.7,94.65,94.67,1559.0,68.6576,68.6794,68.6431,68.6576,1559.0
2017-10-17 11:00:00,94.63,94.63,94.56,94.59,7874.0,68.6286,68.6286,68.5779,68.5996,7874.0
2017-10-17 11:30:00,94.61,94.61,94.55,94.55,6700.0,68.6141,68.6141,68.5706,68.5706,6700.0
2017-10-17 12:00:00,94.56,94.6,94.5,94.5,7520.0,68.5779,68.6069,68.5343,68.5343,7520.0
2017-10-17 12:30:00,94.5,94.56,94.5,94.53,5536.0,68.5343,68.5779,68.5343,68.5561,5536.0
2017-10-17 13:00:00,94.53,94.53,94.48,94.5,7609.0,68.5561,68.5561,68.5198,68.5343,7609.0
2017-10-17 13:30:00,94.51,94.55,94.5,94.51,5389.0,68.5416,68.5706,68.5343,68.5416,5389.0
2017-10-17 14:00:00,94.51,94.56,94.51,94.53,10949.0,68.5416,68.5779,68.5416,68.5561,10949.0
2017-10-17 14:30:00,94.54,94.58,94.53,94.58,11433.0,68.5634,68.5924,68.5561,68.5924,11433.0
2017-10-17 15:00:00,94.59,94.73,94.54,94.54,21848.0,68.5996,68.7012,68.5634,68.5634,21848.0
2017-10-17 15:30:00,94.68,94.77,94.49,94.49,59845.0,68.6649,68.7302,68.5271,68.5271,59845.0
2017-10-18 09:30:00,94.35,94.47,94.2,94.2,26629.0,68.4256,68.5126,68.3168,68.3168,26629.0
2017-10-18 10:00:00,94.19,94.2,94.15,94.2,4662.0,68.3095,68.3168,68.2805,68.3168,4662.0
2017-10-18 10:30:00,94.24,94.35,94.2,94.28,4821.0,68.3458,68.4256,68.3168,68.3748,4821.0
2017-10-18 11:00:00,94.24,94.3,94.2,94.28,9487.0,68.3458,68.3893,68.3168,68.3748,9487.0
2017-10-18 11:30:00,94.26,94.34,94.26,94.31,3364.0,68.3603,68.4183,68.3603,68.3966,3364.0
2017-10-18 12:00:00,94.31,94.35,94.31,94.35,2890.0,68.3966,68.4256,68.3966,68.4256,2890.0
2017-10-18 12:30:00,94.35,94.35,94.3,94.32,3850.0,68.4256,68.4256,68.3893,68.4038,3850.0
2017-10-18 13:00:00,94.28,94.33,94.28,94.29,364.0,68.3748,68.4111,68.3748,68.3821,364.0
2017-10-18 13:30:00,94.3,94.31,94.28,94.28,7411.0,68.3893,68.3966,68.3748,68.3748,7411.0
2017-10-18 14:00:00,94.3,94.3,94.28,94.29,1425.0,68.3893,68.3893,68.3748,68.3821,1425.0
2017-10-18 14:30:00,94.31,94.33,94.28,94.28,7336.0,68.3966,68.4111,68.3748,68.3748,7336.0
2017-10-18 15:00:00,94.28,94.3,94.27,94.28,3862.0,68.3748,68.3893,68.3675,68.3748,3862.0
2017-10-18 15:30:00,94.27,94.29,94.26,94.28,22960.0,68.3675,68.3821,68.3603,68.3748,22960.0
2017-10-19 09:30:00,94.68,94.73,94.6,94.6,6644.0,68.6649,68.7012,68.6069,68.6069,6644.0
2017-10-19 10:00:00,94.67,94.67,94.6,94.64,3938.0,68.6576,68.6576,68.6069,68.6359,3938.0
2017-10-19 10:30:00,94.66,94.69,94.55,94.64,13136.0,68.6504,68.6721,68.5706,68.6359,13136.0
2017-10-19 11:00:00,94.63,94.7,94.6,94.65,2623.0,68.6286,68.6794,68.6069,68.6431,2623.0
2017-10-19 11:30:00,94.67,94.7,94.59,94.66,2144.0,68.6576,68.6794,68.5996,68.6504,2144.0
2017-10-19 12:00:00,94.6,94.6,94.58,94.59,1981.0,68.6069,68.6069,68.5924,68.5996,1981.0
2017-10-19 12:30:00,94.63,94.63,94.59,94.6,912.0,68.6286,68.6286,68.5996,68.6069,912.0
2017-10-19 13:00:00,94.59,94.6,94.51,94.57,20973.0,68.5996,68.6069,68.5416,68.5851,20973.0
2017-10-19 13:30:00,94.61,94.61,94.55,94.59,2404.0,68.6141,68.6141,68.5706,68.5996,2404.0
2017-10-19 14:00:00,94.61,94.64,94.54,94.54,2100.0,68.6141,68.6359,68.5634,68.5634,2100.0
2017-10-19 14:30:00,94.52,94.56,94.5,94.56,2614.0,68.5489,68.5779,68.5343,68.5779,2614.0
2017-10-19 15:00:00,94.56,94.56,94.46,94.49,4248.0,68.5779,68.5779,68.5053,68.5271,4248.0
2017-10-19 15:30:00,94.5,94.59,94.28,94.5,33520.0,68.5343,68.5996,68.3748,68.5343,33520.0
2017-10-20 09:30:00,93.92,94.15,93.85,93.91,26847.0,68.1137,68.2805,68.0629,68.1065,26847.0
2017-10-20 10:00:00,93.9,93.97,93.85,93.88,47458.0,68.0992,68.15,68.0629,68.0847,47458.0
2017-10-20 10:30:00,93.97,93.97,93.89,93.9,825.0,68.15,68.15,68.092,68.0992,825.0
2017-10-20 11:00:00,93.89,93.92,93.81,93.88,4594.0,68.092,68.1137,68.0339,68.0847,4594.0
2017-10-20 11:30:00,93.81,93.87,93.65,93.68,5256.0,68.0339,68.0775,67.9179,67.9397,5256.0
2017-10-20 12:00:00,93.69,93.86,93.69,93.84,5240.0,67.9469,68.0702,67.9469,68.0557,5240.0
2017-10-20 12:30:00,93.83,93.9,93.83,93.89,1451.0,68.0484,68.0992,68.0484,68.092,1451.0
2017-10-20 13:00:00,93.9,93.92,93.86,93.88,3658.0,68.0992,68.1137,68.0702,68.0847,3658.0
2017-10-20 13:30:00,93.88,93.91,93.87,93.89,1866.0,68.0847,68.1065,68.0775,68.092,1866.0
2017-10-20 14:00:00,93.88,93.99,93.88,93.99,2347.0,68.0847,68.1645,68.0847,68.1645,2347.0
2017-10-20 14:30:00,93.96,94.07,93.96,94.0,4155.0,68.1427,68.2225,68.1427,68.1717,4155.0
2017-10-20 15:00:00,94.02,94.09,94.0,94.0,3334.0,68.1862,68.237,68.1717,68.1717,3334.0
2017-10-20 15:30:00,94.05,94.05,93.99,94.0,5324.0,68.208,68.208,68.1645,68.1717,5324.0
2017-10-23 09:30:00,94.12,94.26,94.11,94.26,36825.0,68.2588,68.3603,68.2515,68.3603,36825.0
2017-10-23 10:00:00,94.3,94.3,94.23,94.23,4797.0,68.3893,68.3893,68.3385,68.3385,4797.0
2017-10-23 10:30:00,94.23,94.3,94.19,94.28,19134.0,68.3385,68.3893,68.3095,68.3748,19134.0
2017-10-23 11:00:00,94.27,94.28,94.21,94.23,3826.0,68.3675,68.3748,68.324,68.3385,3826.0
2017-10-23 11:30:00,94.25,94.29,94.24,94.29,1289.0,68.353,68.3821,68.3458,68.3821,1289.0
2017-10-23 12:00:00,94.27,94.29,94.27,94.27,12620.0,68.3675,68.3821,68.3675,68.3675,12620.0
2017-10-23 12:30:00,94.21,94.26,94.2,94.2,6255.0,68.324,68.3603,68.3168,68.3168,6255.0
2017-10-23 13:00:00,94.24,94.24,94.12,94.15,8963.0,68.3458,68.3458,68.2588,68.2805,8963.0
2017-10-23 13:30:00,94.16,94.16,94.13,94.14,3124.0,68.2878,68.2878,68.266,68.2733,3124.0
2017-10-23 14:00:00,94.15,94.21,94.09,94.21,4152.0,68.2805,68.324,68.237,68.324,4152.0
2017-10-23 14:30:00,94.19,94.27,94.13,94.22,7125.0,68.3095,68.3675,68.266,68.3313,7125.0
2017-10-23 15:00:00,94.2,94.2,94.15,94.17,4653.0,68.3168,68.3168,68.2805,68.295,4653.0
2017-10-23 15:30:00,94.18,94.2,94.02,94.05,29066.0,68.3023,68.3168,68.1862,68.208,29066.0
2017-10-24 09:30:00,93.76,94.01,93.75,93.9,37438.0,67.9977,68.179,67.9904,68.0992,37438.0
2017-10-24 10:00:00,93.9,93.91,93.89,93.89,6246.0,68.0992,68.1065,68.092,68.092,6246.0
2017-10-24 10:30:00,93.89,93.9,93.85,93.85,6150.0,68.092,68.0992,68.0629,68.0629,6150.0
2017-10-24 11:00:00,93.85,93.91,93.81,93.86,9724.0,68.0629,68.1065,68.0339,68.0702,9724.0
2017-10-24 11:30:00,93.87,93.91,93.83,93.85,6082.0,68.0775,68.1065,68.0484,68.0629,6082.0
2017-10-24 12:00:00,93.87,93.88,93.85,93.86,8974.0,68.0775,68.0847,68.0629,68.0702,8974.0
2017-10-24 12:30:00,93.85,93.88,93.85,93.87,1365.0,68.0629,68.0847,68.0629,68.0775,1365.0
2017-10-24 13:00:00,93.87,93.96,93.87,93.95,5529.0,68.0775,68.1427,68.0775,68.1355,5529.0
2017-10-24 13:30:00,93.94,93.95,93.91,93.93,7653.0,68.1282,68.1355,68.1065,68.121,7653.0
2017-10-24 14:00:00,93.94,93.97,93.93,93.97,59435.0,68.1282,68.15,68.121,68.15,59435.0
2017-10-24 14:30:00,93.98,94.0,93.97,94.0,22015.0,68.1572,68.1717,68.15,68.1717,22015.0
2017-10-24 15:00:00,93.98,93.99,93.85,93.93,18411.0,68.1572,68.1645,68.0629,68.121,18411.0
2017-10-24 15:30:00,93.93,93.95,93.87,93.92,17739.0,68.121,68.1355,68.0775,68.1137,17739.0
2017-10-25 09:30:00,93.4,93.49,93.31,93.44,43569.0,67.7366,67.8019,67.6713,67.7656,43569.0
2017-10-25 10:00:00,93.4,93.49,93.36,93.41,225091.0,67.7366,67.8019,67.7076,67.7438,225091.0
2017-10-25 10:30:00,93.37,93.48,93.36,93.47,13715.0,67.7148,67.7946,67.7076,67.7874,13715.0
2017-10-25 11:00:00,93.45,93.49,93.4,93.41,36930.0,67.7729,67.8019,67.7366,67.7438,36930.0
2017-10-25 11:30:00,93.4,93.5,93.4,93.5,12783.0,67.7366,67.8091,67.7366,67.8091,12783.0
2017-10-25 12:00:00,93.49,93.5,93.45,93.5,9557.0,67.8019,67.8091,67.7729,67.8091,9557.0
2017-10-25 12:30:00,93.53,93.55,93.49,93.52,11977.0,67.8309,67.8454,67.8019,67.8236,11977.0
2017-10-25 13:00:00,93.53,93.56,93.51,93.56,7723.0,67.8309,67.8526,67.8164,67.8526,7723.0
2017-10-25 13:30:00,93.56,93.62,93.55,93.6,72821.0,67.8526,67.8961,67.8454,67.8816,72821.0
2017-10-25 14:00:00,93.58,93.6,93.56,93.57,11324.0,67.8671,67.8816,67.8526,67.8599,11324.0
2017-10-25 14:30:00,93.57,93.62,93.57,93.58,4164.0,67.8599,67.8961,67.8599,67.8671,4164.0
2017-10-25 15:00:00,93.57,93.63,93.55,93.6,5293.0,67.8599,67.9034,67.8454,67.8816,5293.0
2017-10-25 15:30:00,93.63,93.77,93.63,93.68,48290.0,67.9034,68.0049,67.9034,67.9397,48290.0
2017-10-26 09:30:00,93.83,93.87,93.66,93.66,12251.0,68.0484,68.0775,67.9252,67.9252,12251.0
2017-10-26 10:00:00,93.66,93.74,93.58,93.74,9784.0,67.9252,67.9832,67.8671,67.9832,9784.0
2017-10-26 10:30:00,93.74,93.75,93.6,93.61,5527.0,67.9832,67.9904,67.8816,67.8889,5527.0
2017-10-26 11:00:00,93.57,93.67,93.5,93.53,4536.0,67.8599,67.9324,67.8091,67.8309,4536.0
2017-10-26 11:30:00,93.57,93.76,93.53,93.66,8794.0,67.8599,67.9977,67.8309,67.9252,8794.0
2017-10-26 12:00:00,93.66,93.71,93.66,93.68,4460.0,67.9252,67.9614,67.9252,67.9397,4460.0
2017-10-26 12:30:00,93.68,93.75,93.65,93.71,3196.0,67.9397,67.9904,67.9179,67.9614,3196.0
2017-10-26 13:00:00,93.72,93.72,93.61,93.61,22448.0,67.9687,67.9687,67.8889,67.8889,22448.0
2017-10-26 13:30:00,93.61,93.62,93.53,93.62,207122.0,67.8889,67.8961,67.8309,67.8961,207122.0
2017-10-26 14:00:00,93.58,93.63,93.56,93.63,3233.0,67.8671,67.9034,67.8526,67.9034,3233.0
2017-10-26 14:30:00,93.63,93.64,93.58,93.61,13973.0,67.9034,67.9106,67.8671,67.8889,13973.0
2017-10-26 15:00:00,93.61,93.64,93.56,93.64,12212.0,67.8889,67.9106,67.8526,67.9106,12212.0
2017-10-26 15:30:00,93.6,93.64,93.57,93.58,16562.0,67.8816,67.9106,67.8599,67.8671,16562.0
2017-10-27 09:30:00,93.88,93.93,93.67,93.84,4772.0,68.0847,68.121,67.9324,68.0557,4772.0
2017-10-27 10:00:00,93.88,93.92,93.76,93.85,2134.0,68.0847,68.1137,67.9977,68.0629,2134.0
2017-10-27 10:30:00,93.87,93.99,93.86,93.97,673.0,68.0775,68.1645,68.0702,68.15,673.0
2017-10-27 11:00:00,93.95,94.0,93.92,93.96,2674.0,68.1355,68.1717,68.1137,68.1427,2674.0
2017-10-27 11:30:00,93.99,94.05,93.98,94.0,5632.0,68.1645,68.208,68.1572,68.1717,5632.0
2017-10-27 12:00:00,93.97,94.03,93.92,94.0,7550.0,68.15,68.1935,68.1137,68.1717,7550.0
2017-10-27 12:30:00,94.01,94.02,93.95,93.97,7275.0,68.179,68.1862,68.1355,68.15,7275.0
2017-10-27 13:00:00,93.98,94.0,93.93,93.96,7996.0,68.1572,68.1717,68.121,68.1427,7996.0
2017-10-27 13:30:00,93.96,93.99,93.95,93.97,5835.0,68.1427,68.1645,68.1355,68.15,5835.0
2017-10-27 14:00:00,93.98,94.1,93.98,94.06,9185.0,68.1572,68.2443,68.1572,68.2152,9185.0
2017-10-27 14:30:00,94.06,94.07,93.99,93.99,9647.0,68.2152,68.2225,68.1645,68.1645,9647.0
2017-10-27 15:00:00,94.04,94.11,94.04,94.11,6685.0,68.2007,68.2515,68.2007,68.2515,6685.0
2017-10-27 15:30:00,94.12,94.13,94.1,94.1,6806.0,68.2588,68.266,68.2443,68.2443,6806.0
2017-10-30 09:30:00,94.4,94.4,94.23,94.28,9304.0,68.4618,68.4618,68.3385,68.3748,9304.0
2017-10-30 10:00:00,94.25,94.33,94.24,94.24,10901.0,68.353,68.4111,68.3458,68.3458,10901.0
2017-10-30 10:30:00,94.23,94.24,94.16,94.22,16448.0,68.3385,68.3458,68.2878,68.3313,16448.0
2017-10-30 11:00:00,94.21,94.31,94.21,94.26,5950.0,68.324,68.3966,68.324,68.3603,5950.0
2017-10-30 11:30:00,94.25,94.4,94.25,94.4,7049.0,68.353,68.4618,68.353,68.4618,7049.0
2017-10-30 12:00:00,94.37,94.4,94.36,94.36,6004.0,68.4401,68.4618,68.4328,68.4328,6004.0
2017-10-30 12:30:00,94.39,94.49,94.38,94.44,11924.0,68.4546,68.5271,68.4473,68.4908,11924.0
2017-10-30 13:00:00,94.46,94.46,94.41,94.41,5035.0,68.5053,68.5053,68.4691,68.4691,5035.0
2017-10-30 13:30:00,94.41,94.43,94.37,94.37,5886.0,68.4691,68.4836,68.4401,68.4401,5886.0
2017-10-30 14:00:00,94.38,94.46,94.37,94.46,4102.0,68.4473,68.5053,68.4401,68.5053,4102.0
2017-10-30 14:30:00,94.46,94.47,94.4,94.44,34190.0,68.5053,68.5126,68.4618,68.4908,34190.0
2017-10-30 15:00:00,94.45,94.47,94.44,94.47,4583.0,68.4981,68.5126,68.4908,68.5126,4583.0
2017-10-30 15:30:00,94.46,94.54,94.46,94.54,2303.0,68.5053,68.5634,68.5053,68.5634,2303.0
2017-10-31 09:30:00,94.59,94.62,94.5,94.53,14301.0,68.5996,68.6214,68.5343,68.5561,14301.0
2017-10-31 10:00:00,94.55,94.58,94.5,94.5,15058.0,68.5706,68.5924,68.5343,68.5343,15058.0
2017-10-31 10:30:00,94.47,94.54,94.46,94.52,7853.0,68.5126,68.5634,68.5053,68.5489,7853.0
2017-10-31 11:00:00,94.51,94.53,94.48,94.48,2293.0,68.5416,68.5561,68.5198,68.5198,2293.0
2017-10-31 11:30:00,94.49,94.53,94.49,94.51,47244.0,68.5271,68.5561,68.5271,68.5416,47244.0
2017-10-31 12:00:00,94.5,94.53,94.5,94.52,8223.0,68.5343,68.5561,68.5343,68.5489,8223.0
2017-10-31 12:30:00,94.5,94.52,94.5,94.51,2822.0,68.5343,68.5489,68.5343,68.5416,2822.0
2017-10-31 13:00:00,94.52,94.52,94.47,94.47,19757.0,68.5489,68.5489,68.5126,68.5126,19757.0
2017-10-31 13:30:00,94.47,94.51,94.44,94.5,15600.0,68.5126,68.5416,68.4908,68.5343,15600.0
2017-10-31 14:00:00,94.51,94.52,94.39,94.42,40219.0,68.5416,68.5489,68.4546,68.4763,40219.0
2017-10-31 14:30:00,94.41,94.53,94.41,94.46,4810.0,68.4691,68.5561,68.4691,68.5053,4810.0
2017-10-31 15:00:00,94.5,94.53,94.48,94.5,7699.0,68.5343,68.5561,68.5198,68.5343,7699.0
2017-10-31 15:30:00,94.49,94.53,94.47,94.47,15192.0,68.5271,68.5561,68.5126,68.5126,15192.0
2017-11-01 09:30:00,94.21,94.33,94.19,94.28,5338.0,68.556,68.6433,68.5414,68.6069,5338.0
2017-11-01 10:00:00,94.36,94.43,94.34,94.36,12721.0,68.6651,68.7161,68.6506,68.6651,12721.0
2017-11-01 10:30:00,94.49,94.51,94.44,94.47,1900.0,68.7597,68.7743,68.7233,68.7452,1900.0
2017-11-01 11:00:00,94.52,94.58,94.49,94.51,2686.0,68.7815,68.8252,68.7597,68.7743,2686.0
2017-11-01 11:30:00,94.53,94.53,94.42,94.45,10337.0,68.7888,68.7888,68.7088,68.7306,10337.0
2017-11-01 12:00:00,94.45,94.45,94.4,94.45,4940.0,68.7306,68.7306,68.6942,68.7306,4940.0
2017-11-01 12:30:00,94.42,94.45,94.41,94.45,4498.0,68.7088,68.7306,68.7015,68.7306,4498.0
2017-11-01 13:00:00,94.44,94.45,94.41,94.45,5607.0,68.7233,68.7306,68.7015,68.7306,5607.0
2017-11-01 13:30:00,94.47,94.48,94.44,94.46,4002.0,68.7452,68.7524,68.7233,68.7379,4002.0
2017-11-01 14:00:00,94.5,94.56,94.36,94.36,28689.0,68.767,68.8107,68.6651,68.6651,28689.0
2017-11-01 14:30:00,94.38,94.4,94.29,94.33,10558.0,68.6797,68.6942,68.6142,68.6433,10558.0
2017-11-01 15:00:00,94.27,94.43,94.23,94.42,1268.0,68.5996,68.7161,68.5705,68.7088,1268.0
2017-11-01 15:30:00,94.42,94.43,94.22,94.43,28157.0,68.7088,68.7161,68.5632,68.7161,28157.0
2017-11-02 09:30:00,94.42,94.47,94.27,94.43,10159.0,68.7088,68.7452,68.5996,68.7161,10159.0
2017-11-02 10:00:00,94.46,94.66,94.46,94.52,8841.0,68.7379,68.8834,68.7379,68.7815,8841.0
2017-11-02 10:30:00,94.54,94.54,94.4,94.45,5269.0,68.7961,68.7961,68.6942,68.7306,5269.0
2017-11-02 11:00:00,94.42,94.5,94.41,94.43,845.0,68.7088,68.767,68.7015,68.7161,845.0
2017-11-02 11:30:00,94.49,94.59,94.46,94.58,8328.0,68.7597,68.8325,68.7379,68.8252,8328.0
2017-11-02 12:00:00,94.59,94.59,94.4,94.49,2945.0,68.8325,68.8325,68.6942,68.7597,2945.0
2017-11-02 12:30:00,94.48,94.5,94.42,94.45,4095.0,68.7524,68.767,68.7088,68.7306,4095.0
2017-11-02 13:00:00,94.46,94.52,94.43,94.43,25655.0,68.7379,68.7815,68.7161,68.7161,25655.0
2017-11-02 13:30:00,94.47,94.5,94.43,94.48,4353.0,68.7452,68.767,68.7161,68.7524,4353.0
2017-11-02 14:00:00,94.48,94.5,94.4,94.4,11068.0,68.7524,68.767,68.6942,68.6942,11068.0
2017-11-02 14:30:00,94.42,94.43,94.4,94.41,807080.0,68.7088,68.7161,68.6942,68.7015,807080.0
2017-11-02 15:00:00,94.4,94.5,94.4,94.46,24682.0,68.6942,68.767,68.6942,68.7379,24682.0
2017-11-02 15:30:00,94.4,94.5,94.37,94.38,25189.0,68.6942,68.767,68.6724,68.6797,25189.0
2017-11-03 09:30:00,94.54,94.69,94.54,94.65,98137.0,68.7961,68.9053,68.7961,68.8761,98137.0
2017-11-03 10:00:00,94.64,94.67,94.55,94.58,3861.0,68.8689,68.8907,68.8034,68.8252,3861.0
2017-11-03 10:30:00,94.59,94.6,94.5,94.51,5259.0,68.8325,68.8398,68.767,68.7743,5259.0
2017-11-03 11:00:00,94.5,94.55,94.44,94.52,3145.0,68.767,68.8034,68.7233,68.7815,3145.0
2017-11-03 11:30:00,94.53,94.63,94.53,94.6,3609.0,68.7888,68.8616,68.7888,68.8398,3609.0
2017-11-03 12:00:00,94.58,94.62,94.57,94.6,5212.0,68.8252,68.8543,68.8179,68.8398,5212.0
2017-11-03 12:30:00,94.63,94.68,94.57,94.65,3632.0,68.8616,68.898,68.8179,68.8761,3632.0
2017-11-03 13:00:00,94.67,94.67,94.63,94.63,13645.0,68.8907,68.8907,68.8616,68.8616,13645.0
2017-11-03 13:30:00,94.64,94.67,94.64,94.67,11200.0,68.8689,68.8907,68.8689,68.8907,11200.0
2017-11-03 14:00:00,94.68,94.69,94.59,94.61,128425.0,68.898,68.9053,68.8325,68.847,128425.0
2017-11-03 14:30:00,94.63,94.69,94.61,94.69,1740.0,68.8616,68.9053,68.847,68.9053,1740.0
2017-11-03 15:00:00,94.69,94.73,94.66,94.73,2118.0,68.9053,68.9344,68.8834,68.9344,2118.0
2017-11-03 15:30:00,94.74,94.75,94.69,94.69,9215.0,68.9416,68.9489,68.9053,68.9053,9215.0
2017-11-06 09:30:00,94.75,94.83,94.71,94.82,35320.0,68.9489,69.0071,68.9198,68.9999,35320.0
2017-11-06 10:00:00,94.82,94.84,94.72,94.72,9305.0,68.9999,69.0144,68.9271,68.9271,9305.0
2017-11-06 10:30:00,94.71,94.72,94.6,94.66,9593.0,68.9198,68.9271,68.8398,68.8834,9593.0
2017-11-06 11:00:00,94.7,94.7,94.69,94.69,6375.0,68.9125,68.9125,68.9053,68.9053,6375.0
2017-11-06 11:30:00,94.7,94.8,94.59,94.79,12210.0,68.9125,68.9853,68.8325,68.978,12210.0
2017-11-06 12:00:00,94.82,94.83,94.76,94.77,2216.0,68.9999,69.0071,68.9562,68.9635,2216.0
2017-11-06 12:30:00,94.77,94.83,94.76,94.78,2023.0,68.9635,69.0071,68.9562,68.9707,2023.0
2017-11-06 13:00:00,94.76,94.83,94.76,94.83,1321.0,68.9562,69.0071,68.9562,69.0071,1321.0
2017-11-06 13:30:00,94.78,94.87,94.78,94.87,5929.0,68.9707,69.0362,68.9707,69.0362,5929.0
2017-11-06 14:00:00,94.86,94.86,94.78,94.78,3464.0,69.029,69.029,68.9707,68.9707,3464.0
2017-11-06 14:30:00,94.8,94.81,94.78,94.8,5501.0,68.9853,68.9926,68.9707,68.9853,5501.0
2017-11-06 15:00:00,94.8,94.81,94.78,94.8,3464.0,68.9853,68.9926,68.9707,68.9853,3464.0
2017-11-06 15:30:00,94.79,94.79,94.7,94.71,6143.0,68.978,68.978,68.9125,68.9198,6143.0
2017-11-07 09:30:00,94.71,94.74,94.65,94.68,87876.0,68.9198,68.9416,68.8761,68.898,87876.0
2017-11-07 10:00:00,94.68,94.69,94.63,94.65,4287.0,68.898,68.9053,68.8616,68.8761,4287.0
2017-11-07 10:30:00,94.67,94.74,94.66,94.73,3706.0,68.8907,68.9416,68.8834,68.9344,3706.0
2017-11-07 11:00:00,94.74,94.75,94.69,94.73,18036.0,68.9416,68.9489,68.9053,68.9344,18036.0
2017-11-07 11:30:00,94.73,94.77,94.71,94.75,15386.0,68.9344,68.9635,68.9198,68.9489,15386.0
2017-11-07 12:00:00,94.79,94.84,94.78,94.81,738.0,68.978,69.0144,68.9707,68.9926,738.0
2017-11-07 12:30:00,94.82,94.83,94.8,94.83,937.0,68.9999,69.0071,68.9853,69.0071,937.0
2017-11-07 13:00:00,94.81,94.81,94.74,94.77,1737.0,68.9926,68.9926,68.9416,68.9635,1737.0
2017-11-07 13:30:00,94.74,94.78,94.74,94.76,6242.0,68.9416,68.9707,68.9416,68.9562,6242.0
2017-11-07 14:00:00,94.75,94.78,94.72,94.77,4962.0,68.9489,68.9707,68.9271,68.9635,4962.0
2017-11-07 14:30:00,94.78,94.83,94.76,94.83,16822.0,68.9707,69.0071,68.9562,69.0071,16822.0
2017-11-07 15:00:00,94.8,94.83,94.75,94.76,5365.0,68.9853,69.0071,68.9489,68.9562,5365.0
2017-11-07 15:30:00,94.75,94.77,94.67,94.68,4236.0,68.9489,68.9635,68.8907,68.898,4236.0
2017-11-08 09:30:00,94.66,94.75,94.66,94.7,9265.0,68.8834,68.9489,68.8834,68.9125,9265.0
2017-11-08 10:00:00,94.73,94.8,94.7,94.75,6937.0,68.9344,68.9853,68.9125,68.9489,6937.0
2017-11-08 10:30:00,94.73,94.74,94.66,94.7,2614.0,68.9344,68.9416,68.8834,68.9125,2614.0
2017-11-08 11:00:00,94.67,94.7,94.66,94.68,1904.0,68.8907,68.9125,68.8834,68.898,1904.0
2017-11-08 11:30:00,94.73,94.74,94.66,94.71,4916.0,68.9344,68.9416,68.8834,68.9198,4916.0
2017-11-08 12:00:00,94.72,94.72,94.57,94.59,4832.0,68.9271,68.9271,68.8179,68.8325,4832.0
2017-11-08 12:30:00,94.6,94.62,94.6,94.62,6133.0,68.8398,68.8543,68.8398,68.8543,6133.0
2017-11-08 13:00:00,94.64,94.68,94.63,94.63,607.0,68.8689,68.898,68.8616,68.8616,607.0
2017-11-08 13:30:00,94.65,94.66,94.62,94.64,1614.0,68.8761,68.8834,68.8543,68.8689,1614.0
2017-11-08 14:00:00,94.63,94.67,94.62,94.64,7744.0,68.8616,68.8907,68.8543,68.8689,7744.0
2017-11-08 14:30:00,94.7,94.7,94.63,94.65,6386.0,68.9125,68.9125,68.8616,68.8761,6386.0
2017-11-08 15:00:00,94.64,94.69,94.63,94.63,10511.0,68.8689,68.9053,68.8616,68.8616,10511.0
2017-11-08 15:30:00,94.6,94.68,94.55,94.58,11660.0,68.8398,68.898,68.8034,68.8252,11660.0
2017-11-09 09:30:00,94.22,94.33,94.21,94.3,106301.0,68.5632,68.6433,68.556,68.6215,106301.0
2017-11-09 10:00:00,94.3,94.32,94.22,94.25,86474.0,68.6215,68.636,68.5632,68.5851,86474.0
2017-11-09 10:30:00,94.27,94.3,94.18,94.23,54593.0,68.5996,68.6215,68.5341,68.5705,54593.0
2017-11-09 11:00:00,94.23,94.23,94.16,94.17,65253.0,68.5705,68.5705,68.5196,68.5269,65253.0
2017-11-09 11:30:00,94.2,94.29,94.19,94.25,13365.0,68.5487,68.6142,68.5414,68.5851,13365.0
2017-11-09 12:00:00,94.25,94.31,94.24,94.3,14143.0,68.5851,68.6287,68.5778,68.6215,14143.0
2017-11-09 12:30:00,94.28,94.31,94.26,94.28,20114.0,68.6069,68.6287,68.5923,68.6069,20114.0
2017-11-09 13:00:00,94.27,94.41,94.27,94.36,62081.0,68.5996,68.7015,68.5996,68.6651,62081.0
2017-11-09 13:30:00,94.37,94.39,94.23,94.26,13494.0,68.6724,68.6869,68.5705,68.5923,13494.0
2017-11-09 14:00:00,94.27,94.29,94.21,94.21,5234.0,68.5996,68.6142,68.556,68.556,5234.0
2017-11-09 14:30:00,94.21,94.24,94.2,94.2,40973.0,68.556,68.5778,68.5487,68.5487,40973.0
2017-11-09 15:00:00,94.2,94.22,94.13,94.17,52946.0,68.5487,68.5632,68.4977,68.5269,52946.0
2017-11-09 15:30:00,94.17,94.21,94.16,94.18,35034.0,68.5269,68.556,68.5196,68.5341,35034.0
2017-11-10 09:30:00,93.7,93.71,93.6,93.64,55848.0,68.1848,68.1921,68.1121,68.1412,55848.0
2017-11-10 10:00:00,93.62,93.66,93.55,93.55,30801.0,68.1266,68.1557,68.0757,68.0757,30801.0
2017-11-10 10:30:00,93.56,93.56,93.47,93.48,10966.0,68.083,68.083,68.0175,68.0247,10966.0
2017-11-10 11:00:00,93.48,93.48,93.32,93.35,5839.0,68.0247,68.0247,67.9083,67.9301,5839.0
2017-11-10 11:30:00,93.38,93.41,93.35,93.36,12461.0,67.952,67.9738,67.9301,67.9374,12461.0
2017-11-10 12:00:00,93.35,93.39,93.33,93.39,10734.0,67.9301,67.9592,67.9156,67.9592,10734.0
2017-11-10 12:30:00,93.37,93.38,93.32,93.33,7277.0,67.9447,67.952,67.9083,67.9156,7277.0
2017-11-10 13:00:00,93.32,93.33,93.23,93.32,18377.0,67.9083,67.9156,67.8428,67.9083,18377.0
2017-11-10 13:30:00,93.32,93.33,93.27,93.32,2315.0,67.9083,67.9156,67.8719,67.9083,2315.0
2017-11-10 14:00:00,93.3,93.36,93.3,93.35,17147.0,67.8938,67.9374,67.8938,67.9301,17147.0
2017-11-10 14:30:00,93.35,93.42,93.27,93.34,18745.0,67.9301,67.9811,67.8719,67.9229,18745.0
2017-11-10 15:00:00,93.3,93.34,93.27,93.31,7588.0,67.8938,67.9229,67.8719,67.901,7588.0
2017-11-10 15:30:00,93.28,93.32,93.15,93.15,39365.0,67.8792,67.9083,67.7846,67.7846,39365.0
2017-11-13 09:30:00,93.69,93.69,93.39,93.4,51153.0,68.1776,68.1776,67.9592,67.9665,51153.0
2017-11-13 10:00:00,93.37,93.43,93.31,93.31,13685.0,67.9447,67.9884,67.901,67.901,13685.0
2017-11-13 10:30:00,93.36,93.49,93.31,93.4,18368.0,67.9374,68.032,67.901,67.9665,18368.0
2017-11-13 11:00:00,93.32,93.41,93.32,93.38,52232.0,67.9083,67.9738,67.9083,67.952,52232.0
2017-11-13 11:30:00,93.38,93.48,93.38,93.41,6406.0,67.952,68.0247,67.952,67.9738,6406.0
2017-11-13 12:00:00,93.43,93.52,93.36,93.52,6395.0,67.9884,68.0538,67.9374,68.0538,6395.0
2017-11-13 12:30:00,93.5,93.52,93.44,93.45,3216.0,68.0393,68.0538,67.9956,68.0029,3216.0
2017-11-13 13:00:00,93.46,93.5,93.37,93.39,7201.0,68.0102,68.0393,67.9447,67.9592,7201.0
2017-11-13 13:30:00,93.38,93.5,93.33,93.5,5050.0,67.952,68.0393,67.9156,68.0393,5050.0
2017-11-13 14:00:00,93.44,93.58,93.38,93.5,3271.0,67.9956,68.0975,67.952,68.0393,3271.0
2017-11-13 14:30:00,93.42,93.46,93.31,93.36,1191.0,67.9811,68.0102,67.901,67.9374,1191.0
2017-11-13 15:00:00,93.36,93.42,93.32,93.37,4352.0,67.9374,67.9811,67.9083,67.9447,4352.0
2017-11-13 15:30:00,93.41,93.45,93.33,93.38,13149.0,67.9738,68.0029,67.9156,67.952,13149.0
2017-11-14 09:30:00,93.43,93.71,93.43,93.71,10305.0,67.9884,68.1921,67.9884,68.1921,10305.0
2017-11-14 10:00:00,93.74,93.74,93.57,93.6,8893.0,68.2139,68.2139,68.0902,68.1121,8893.0
2017-11-14 10:30:00,93.59,93.59,93.49,93.5,4696.0,68.1048,68.1048,68.032,68.0393,4696.0
2017-11-14 11:00:00,93.51,93.52,93.44,93.45,21889.0,68.0466,68.0538,67.9956,68.0029,21889.0
2017-11-14 11:30:00,93.45,93.47,93.35,93.35,24436.0,68.0029,68.0175,67.9301,67.9301,24436.0
2017-11-14 12:00:00,93.35,93.45,93.34,93.44,9183.0,67.9301,68.0029,67.9229,67.9956,9183.0
2017-11-14 12:30:00,93.42,93.45,93.42,93.45,1960.0,67.9811,68.0029,67.9811,68.0029,1960.0
2017-11-14 13:00:00,93.45,93.45,93.34,93.43,12169.0,68.0029,68.0029,67.9229,67.9884,12169.0
2017-11-14 13:30:00,93.44,93.45,93.4,93.4,7335.0,67.9956,68.0029,67.9665,67.9665,7335.0
2017-11-14 14:00:00,93.34,93.39,93.31,93.31,3412.0,67.9229,67.9592,67.901,67.901,3412.0
2017-11-14 14:30:00,93.3,93.41,93.3,93.38,31080.0,67.8938,67.9738,67.8938,67.952,31080.0
2017-11-14 15:00:00,93.37,93.45,93.35,93.39,68155.0,67.9447,68.0029,67.9301,67.9592,68155.0
2017-11-14 15:30:00,93.39,93.49,93.39,93.4,31151.0,67.9592,68.032,67.9592,67.9665,31151.0
2017-11-15 09:30:00,93.72,93.84,93.71,93.74,18944.0,68.1994,68.2867,68.1921,68.2139,18944.0
2017-11-15 10:00:00,93.7,93.7,93.52,93.53,10461.0,68.1848,68.1848,68.0538,68.0611,10461.0
2017-11-15 10:30:00,93.54,93.54,93.48,93.51,4400.0,68.0684,68.0684,68.0247,68.0466,4400.0
2017-11-15 11:00:00,93.51,93.53,93.45,93.48,37012.0,68.0466,68.0611,68.0029,68.0247,37012.0
2017-11-15 11:30:00,93.48,93.55,93.47,93.53,28945.0,68.0247,68.0757,68.0175,68.0611,28945.0
2017-11-15 12:00:00,93.52,93.66,93.51,93.66,2334.0,68.0538,68.1557,68.0466,68.1557,2334.0
2017-11-15 12:30:00,93.66,93.74,93.65,93.74,3404.0,68.1557,68.2139,68.1484,68.2139,3404.0
2017-11-15 13:00:00,93.75,93.82,93.7,93.81,6321.0,68.2212,68.2722,68.1848,68.2649,6321.0
2017-11-15 13:30:00,93.78,93.84,93.77,93.81,8610.0,68.243,68.2867,68.2358,68.2649,8610.0
2017-11-15 14:00:00,93.81,93.91,93.79,93.86,4476.0,68.2649,68.3376,68.2503,68.3013,4476.0
2017-11-15 14:30:00,93.85,93.88,93.81,93.87,3782.0,68.294,68.3158,68.2649,68.3085,3782.0
2017-11-15 15:00:00,93.87,93.96,93.86,93.95,15571.0,68.3085,68.374,68.3013,68.3668,15571.0
2017-11-15 15:30:00,93.95,94.09,93.93,94.06,10160.0,68.3668,68.4686,68.3522,68.4468,10160.0
2017-11-16 09:30:00,93.95,94.13,93.86,94.1,13271.0,68.3668,68.4977,68.3013,68.4759,13271.0
2017-11-16 10:00:00,94.08,94.09,93.99,93.99,2674.0,68.4614,68.4686,68.3959,68.3959,2674.0
2017-11-16 10:30:00,94.06,94.09,94.03,94.04,4123.0,68.4468,68.4686,68.425,68.4322,4123.0
2017-11-16 11:00:00,94.08,94.11,94.02,94.02,3343.0,68.4614,68.4832,68.4177,68.4177,3343.0
2017-11-16 11:30:00,94.03,94.06,94.0,94.05,2889.0,68.425,68.4468,68.4031,68.4395,2889.0
2017-11-16 12:00:00,94.03,94.06,94.02,94.03,4625.0,68.425,68.4468,68.4177,68.425,4625.0
2017-11-16 12:30:00,94.02,94.05,94.01,94.04,3110.0,68.4177,68.4395,68.4104,68.4322,3110.0
2017-11-16 13:00:00,94.04,94.05,94.02,94.03,2766.0,68.4322,68.4395,68.4177,68.425,2766.0
2017-11-16 13:30:00,94.05,94.06,94.03,94.05,4668.0,68.4395,68.4468,68.425,68.4395,4668.0
2017-11-16 14:00:00,94.06,94.12,94.02,94.1,6363.0,68.4468,68.4905,68.4177,68.4759,6363.0
2017-11-16 14:30:00,94.11,94.12,94.0,94.0,35612.0,68.4832,68.4905,68.4031,68.4031,35612.0
2017-11-16 15:00:00,94.0,94.0,93.76,93.8,8332.0,68.4031,68.4031,68.2285,68.2576,8332.0
2017-11-16 15:30:00,93.69,93.82,93.62,93.63,20587.0,68.1776,68.2722,68.1266,68.1339,20587.0
2017-11-17 09:30:00,94.13,94.15,94.0,94.01,6991.0,68.4977,68.5123,68.4031,68.4104,6991.0
2017-11-17 10:00:00,94.01,94.05,93.92,93.96,22740.0,68.4104,68.4395,68.3449,68.374,22740.0
2017-11-17 10:30:00,93.99,94.0,93.94,94.0,14698.0,68.3959,68.4031,68.3595,68.4031,14698.0
2017-11-17 11:00:00,94.0,94.13,94.0,94.1,6956.0,68.4031,68.4977,68.4031,68.4759,6956.0
2017-11-17 11:30:00,94.1,94.18,94.1,94.12,4304.0,68.4759,68.5341,68.4759,68.4905,4304.0
2017-11-17 12:00:00,94.12,94.18,94.12,94.18,1856.0,68.4905,68.5341,68.4905,68.5341,1856.0
2017-11-17 12:30:00,94.17,94.2,94.14,94.2,6795.0,68.5269,68.5487,68.505,68.5487,6795.0
2017-11-17 13:00:00,94.2,94.21,94.09,94.09,2115.0,68.5487,68.556,68.4686,68.4686,2115.0
2017-11-17 13:30:00,94.14,94.15,94.05,94.05,1828.0,68.505,68.5123,68.4395,68.4395,1828.0
2017-11-17 14:00:00,94.05,94.12,94.0,94.11,5034.0,68.4395,68.4905,68.4031,68.4832,5034.0
2017-11-17 14:30:00,94.0,94.12,94.0,94.0,6204.0,68.4031,68.4905,68.4031,68.4031,6204.0
2017-11-17 15:00:00,94.0,94.11,94.0,94.1,6791.0,68.4031,68.4832,68.4031,68.4759,6791.0
2017-11-17 15:30:00,94.1,94.11,94.07,94.09,11191.0,68.4759,68.4832,68.4541,68.4686,11191.0
2017-11-20 09:30:00,94.16,94.2,94.14,94.18,8487.0,68.5196,68.5487,68.505,68.5341,8487.0
2017-11-20 10:00:00,94.18,94.3,94.15,94.16,6147.0,68.5341,68.6215,68.5123,68.5196,6147.0
2017-11-20 10:30:00,94.16,94.23,94.13,94.13,5638.0,68.5196,68.5705,68.4977,68.4977,5638.0
2017-11-20 11:00:00,94.13,94.19,94.13,94.18,3545.0,68.4977,68.5414,68.4977,68.5341,3545.0
2017-11-20 11:30:00,94.15,94.18,94.1,94.16,9561.0,68.5123,68.5341,68.4759,68.5196,9561.0
2017-11-20 12:00:00,94.14,94.17,94.09,94.14,8963.0,68.505,68.5269,68.4686,68.505,8963.0
2017-11-20 12:30:00,94.14,94.2,94.14,94.2,8235.0,68.505,68.5487,68.505,68.5487,8235.0
2017-11-20 13:00:00,94.19,94.19,94.14,94.14,1137.0,68.5414,68.5414,68.505,68.505,1137.0
2017-11-20 13:30:00,94.16,94.17,94.03,94.09,1052601.0,68.5196,68.5269,68.425,68.4686,1052601.0
2017-11-20 14:00:00,94.08,94.08,94.0,94.02,51248.0,68.4614,68.4614,68.4031,68.4177,51248.0
2017-11-20 14:30:00,94.0,94.08,94.0,94.04,165623.0,68.4031,68.4614,68.4031,68.4322,165623.0
2017-11-20 15:00:00,94.05,94.17,94.03,94.13,364370.0,68.4395,68.5269,68.425,68.4977,364370.0
2017-11-20 15:30:00,94.14,94.19,94.09,94.18,68017.0,68.505,68.5414,68.4686,68.5341,68017.0
2017-11-21 09:30:00,94.76,94.85,94.7,94.75,18575.0,68.9562,69.0217,68.9125,68.9489,18575.0
2017-11-21 10:00:00,94.73,94.81,94.63,94.63,9110.0,68.9344,68.9926,68.8616,68.8616,9110.0
2017-11-21 10:30:00,94.69,94.7,94.55,94.67,10476.0,68.9053,68.9125,68.8034,68.8907,10476.0
2017-11-21 11:00:00,94.62,94.68,94.44,94.68,4188.0,68.8543,68.898,68.7233,68.898,4188.0
2017-11-21 11:30:00,94.66,94.7,94.53,94.63,13632.0,68.8834,68.9125,68.7888,68.8616,13632.0
2017-11-21 12:00:00,94.59,94.6,94.55,94.59,1942.0,68.8325,68.8398,68.8034,68.8325,1942.0
2017-11-21 12:30:00,94.52,94.55,94.5,94.53,947.0,68.7815,68.8034,68.767,68.7888,947.0
2017-11-21 13:00:00,94.62,94.67,94.57,94.67,1671.0,68.8543,68.8907,68.8179,68.8907,1671.0
2017-11-21 13:30:00,94.68,94.73,94.66,94.7,2079.0,68.898,68.9344,68.8834,68.9125,2079.0
2017-11-21 14:00:00,94.69,94.78,94.67,94.72,4853.0,68.9053,68.9707,68.8907,68.9271,4853.0
2017-11-21 14:30:00,94.68,94.71,94.65,94.71,3138.0,68.898,68.9198,68.8761,68.9198,3138.0
2017-11-21 15:00:00,94.68,94.72,94.67,94.69,2977.0,68.898,68.9271,68.8907,68.9053,2977.0
2017-11-21 15:30:00,94.7,94.71,94.65,94.69,9287.0,68.9125,68.9198,68.8761,68.9053,9287.0
2017-11-22 09:30:00,94.85,94.85,94.73,94.85,20627.0,69.0217,69.0217,68.9344,69.0217,20627.0
2017-11-22 10:00:00,94.88,94.98,94.88,94.97,3640.0,69.0435,69.1163,69.0435,69.109,3640.0
2017-11-22 10:30:00,95.0,95.0,94.87,94.89,5416.0,69.1308,69.1308,69.0362,69.0508,5416.0
2017-11-22 11:00:00,94.88,94.95,94.87,94.93,3450.0,69.0435,69.0945,69.0362,69.0799,3450.0
2017-11-22 11:30:00,94.94,94.97,94.93,94.95,3181.0,69.0872,69.109,69.0799,69.0945,3181.0
2017-11-22 12:00:00,94.96,95.0,94.94,94.99,5708.0,69.1017,69.1308,69.0872,69.1236,5708.0
2017-11-22 12:30:00,94.98,95.0,94.97,95.0,1029.0,69.1163,69.1308,69.109,69.1308,1029.0
2017-11-22 13:00:00,95.0,95.03,94.99,95.02,1518.0,69.1308,69.1527,69.1236,69.1454,1518.0
2017-11-22 13:30:00,95.02,95.03,94.99,95.02,2627.0,69.1454,69.1527,69.1236,69.1454,2627.0
2017-11-22 14:00:00,95.03,95.12,95.03,95.08,1715.0,69.1527,69.2182,69.1527,69.1891,1715.0
2017-11-22 14:30:00,95.14,95.15,95.11,95.12,2119.0,69.2327,69.24,69.2109,69.2182,2119.0
2017-11-22 15:00:00,95.15,95.17,95.05,95.06,4002.0,69.24,69.2545,69.1672,69.1745,4002.0
2017-11-22 15:30:00,95.1,95.11,95.08,95.1,2647.0,69.2036,69.2109,69.1891,69.2036,2647.0
2017-11-24 09:30:00,95.21,95.29,95.21,95.25,9578.0,69.2837,69.3419,69.2837,69.3128,9578.0
2017-11-24 10:00:00,95.22,95.27,95.13,95.16,7449.0,69.2909,69.3273,69.2254,69.2473,7449.0
2017-11-24 10:30:00,95.16,95.16,95.05,95.06,9417.0,69.2473,69.2473,69.1672,69.1745,9417.0
2017-11-24 11:00:00,95.06,95.16,95.01,95.05,14087.0,69.1745,69.2473,69.1381,69.1672,14087.0
2017-11-24 11:30:00,95.07,95.17,95.04,95.08,6281.0,69.1818,69.2545,69.1599,69.1891,6281.0
2017-11-24 12:00:00,95.07,95.19,95.07,95.1,4850.0,69.1818,69.2691,69.1818,69.2036,4850.0
2017-11-24 12:30:00,95.1,95.19,95.1,95.13,10779.0,69.2036,69.2691,69.2036,69.2254,10779.0
2017-11-27 09:30:00,95.04,95.07,94.85,94.87,21386.0,69.1599,69.1818,69.0217,69.0362,21386.0
2017-11-27 10:00:00,94.88,94.91,94.8,94.83,33428.0,69.0435,69.0653,68.9853,69.0071,33428.0
2017-11-27 10:30:00,94.82,95.0,94.81,94.95,17600.0,68.9999,69.1308,68.9926,69.0945,17600.0
2017-11-27 11:00:00,94.95,95.13,94.95,95.11,63523.0,69.0945,69.2254,69.0945,69.2109,63523.0
2017-11-27 11:30:00,95.07,95.18,95.04,95.15,32063.0,69.1818,69.2618,69.1599,69.24,32063.0
2017-11-27 12:00:00,95.15,95.2,95.1,95.15,53965.0,69.24,69.2764,69.2036,69.24,53965.0
2017-11-27 12:30:00,95.17,95.2,95.1,95.12,50076.0,69.2545,69.2764,69.2036,69.2182,50076.0
2017-11-27 13:00:00,95.13,95.3,95.13,95.29,50023.0,69.2254,69.3491,69.2254,69.3419,50023.0
2017-11-27 13:30:00,95.29,95.32,95.24,95.29,43809.0,69.3419,69.3637,69.3055,69.3419,43809.0
2017-11-27 14:00:00,95.28,95.34,95.21,95.29,49834.0,69.3346,69.3783,69.2837,69.3419,49834.0
2017-11-27 14:30:00,95.28,95.28,95.16,95.16,217235.0,69.3346,69.3346,69.2473,69.2473,217235.0
2017-11-27 15:00:00,95.21,95.28,95.21,95.25,2446.0,69.2837,69.3346,69.2837,69.3128,2446.0
2017-11-27 15:30:00,95.25,95.28,95.02,95.02,8014.0,69.3128,69.3346,69.1454,69.1454,8014.0
2017-11-28 09:30:00,95.2,95.2,95.02,95.04,27775.0,69.2764,69.2764,69.1454,69.1599,27775.0
2017-11-28 10:00:00,95.0,95.06,94.9,94.96,20658.0,69.1308,69.1745,69.0581,69.1017,20658.0
2017-11-28 10:30:00,95.0,95.11,94.98,95.05,7284.0,69.1308,69.2109,69.1163,69.1672,7284.0
2017-11-28 11:00:00,95.04,95.11,95.0,95.11,12890.0,69.1599,69.2109,69.1308,69.2109,12890.0
2017-11-28 11:30:00,95.12,95.22,95.12,95.22,81548.0,69.2182,69.2909,69.2182,69.2909,81548.0
2017-11-28 12:00:00,95.16,95.21,95.15,95.21,46611.0,69.2473,69.2837,69.24,69.2837,46611.0
2017-11-28 12:30:00,95.19,95.21,95.14,95.14,6147.0,69.2691,69.2837,69.2327,69.2327,6147.0
2017-11-28 13:00:00,95.16,95.17,94.96,95.09,43242.0,69.2473,69.2545,69.1017,69.1963,43242.0
2017-11-28 13:30:00,95.08,95.09,94.93,95.02,10791.0,69.1891,69.1963,69.0799,69.1454,10791.0
2017-11-28 14:00:00,94.96,95.02,94.95,94.99,6157.0,69.1017,69.1454,69.0945,69.1236,6157.0
2017-11-28 14:30:00,95.0,95.14,94.99,95.03,16560.0,69.1308,69.2327,69.1236,69.1527,16560.0
2017-11-28 15:00:00,95.06,95.09,95.0,95.05,11923.0,69.1745,69.1963,69.1308,69.1672,11923.0
2017-11-28 15:30:00,95.07,95.14,95.0,95.14,14225.0,69.1818,69.2327,69.1308,69.2327,14225.0
2017-11-29 09:30:00,94.54,94.57,94.43,94.43,18374.0,68.7961,68.8179,68.7161,68.7161,18374.0
2017-11-29 10:00:00,94.42,94.47,94.33,94.35,27645.0,68.7088,68.7452,68.6433,68.6578,27645.0
2017-11-29 10:30:00,94.35,94.49,94.27,94.27,8589.0,68.6578,68.7597,68.5996,68.5996,8589.0
2017-11-29 11:00:00,94.28,94.29,94.06,94.2,60169.0,68.6069,68.6142,68.4468,68.5487,60169.0
2017-11-29 11:30:00,94.21,94.38,94.21,94.37,2248.0,68.556,68.6797,68.556,68.6724,2248.0
2017-11-29 12:00:00,94.34,94.53,94.3,94.41,12376.0,68.6506,68.7888,68.6215,68.7015,12376.0
2017-11-29 12:30:00,94.38,94.45,94.37,94.39,7227.0,68.6797,68.7306,68.6724,68.6869,7227.0
2017-11-29 13:00:00,94.36,94.42,94.31,94.36,3971.0,68.6651,68.7088,68.6287,68.6651,3971.0
2017-11-29 13:30:00,94.34,94.53,94.34,94.49,3014.0,68.6506,68.7888,68.6506,68.7597,3014.0
2017-11-29 14:00:00,94.45,94.47,94.41,94.46,1125.0,68.7306,68.7452,68.7015,68.7379,1125.0
2017-11-29 14:30:00,94.47,94.51,94.45,94.51,5595.0,68.7452,68.7743,68.7306,68.7743,5595.0
2017-11-29 15:00:00,94.55,94.56,94.5,94.51,4059.0,68.8034,68.8107,68.767,68.7743,4059.0
2017-11-29 15:30:00,94.49,94.55,94.48,94.51,5845.0,68.7597,68.8034,68.7524,68.7743,5845.0
2017-11-30 09:30:00,94.54,94.64,94.47,94.63,39093.0,68.7961,68.8689,68.7452,68.8616,39093.0
2017-11-30 10:00:00,94.63,94.73,94.59,94.65,36393.0,68.8616,68.9344,68.8325,68.8761,36393.0
2017-11-30 10:30:00,94.66,94.66,94.56,94.58,3909.0,68.8834,68.8834,68.8107,68.8252,3909.0
2017-11-30 11:00:00,94.6,94.6,94.48,94.56,3980.0,68.8398,68.8398,68.7524,68.8107,3980.0
2017-11-30 11:30:00,94.56,94.57,94.48,94.53,4270.0,68.8107,68.8179,68.7524,68.7888,4270.0
2017-11-30 12:00:00,94.52,94.59,94.51,94.55,12624.0,68.7815,68.8325,68.7743,68.8034,12624.0
2017-11-30 12:30:00,94.56,94.56,94.32,94.32,10143.0,68.8107,68.8107,68.636,68.636,10143.0
2017-11-30 13:00:00,94.33,94.34,94.16,94.2,18054.0,68.6433,68.6506,68.5196,68.5487,18054.0
2017-11-30 13:30:00,94.21,94.37,94.2,94.37,22867.0,68.556,68.6724,68.5487,68.6724,22867.0
2017-11-30 14:00:00,94.35,94.38,94.23,94.33,24076.0,68.6578,68.6797,68.5705,68.6433,24076.0
2017-11-30 14:30:00,94.27,94.31,94.24,94.31,15144.0,68.5996,68.6287,68.5778,68.6287,15144.0
2017-11-30 15:00:00,94.44,94.55,94.39,94.39,118253.0,68.7233,68.8034,68.6869,68.6869,118253.0
2017-11-30 15:30:00,94.41,94.41,94.32,94.38,49993.0,68.7015,68.7015,68.636,68.6797,49993.0
2017-12-01 09:30:00,94.62,94.7,94.53,94.65,38521.0,69.0823,69.1407,69.0166,69.1042,38521.0
2017-12-01 10:00:00,94.71,94.81,94.43,94.43,21525.0,69.148,69.221,68.9436,68.9436,21525.0
2017-12-01 10:30:00,94.48,94.48,94.35,94.41,40827.0,68.9801,68.9801,68.8852,68.929,40827.0
2017-12-01 11:00:00,94.47,95.42,94.36,95.4,102443.0,68.9728,69.6664,68.8925,69.6518,102443.0
2017-12-01 11:30:00,95.37,95.4,94.9,95.03,58460.0,69.6299,69.6518,69.2867,69.3816,58460.0
2017-12-01 12:00:00,95.0,95.01,94.87,94.96,15172.0,69.3597,69.367,69.2648,69.3305,15172.0
2017-12-01 12:30:00,94.99,94.99,94.87,94.91,7596.0,69.3524,69.3524,69.2648,69.294,7596.0
2017-12-01 13:00:00,94.81,94.91,94.81,94.91,6837.0,69.221,69.294,69.221,69.294,6837.0
2017-12-01 13:30:00,94.79,94.9,94.79,94.82,1759.0,69.2064,69.2867,69.2064,69.2283,1759.0
2017-12-01 14:00:00,94.78,94.84,94.77,94.83,1755.0,69.1991,69.2429,69.1918,69.2356,1755.0
2017-12-01 14:30:00,94.84,94.84,94.6,94.79,3339.0,69.2429,69.2429,69.0677,69.2064,3339.0
2017-12-01 15:00:00,94.83,94.92,94.83,94.89,10625.0,69.2356,69.3013,69.2356,69.2794,10625.0
2017-12-01 15:30:00,94.87,94.92,94.83,94.83,6453.0,69.2648,69.3013,69.2356,69.2356,6453.0
2017-12-04 09:30:00,94.66,94.66,94.56,94.62,9574.0,69.1115,69.1115,69.0385,69.0823,9574.0
2017-12-04 10:00:00,94.62,94.77,94.62,94.72,16474.0,69.0823,69.1918,69.0823,69.1553,16474.0
2017-12-04 10:30:00,94.69,94.78,94.68,94.77,27471.0,69.1334,69.1991,69.1261,69.1918,27471.0
2017-12-04 11:00:00,94.79,94.79,94.6,94.77,38684.0,69.2064,69.2064,69.0677,69.1918,38684.0
2017-12-04 11:30:00,94.75,94.75,94.67,94.68,600.0,69.1772,69.1772,69.1188,69.1261,600.0
2017-12-04 12:00:00,94.69,94.7,94.59,94.63,3750.0,69.1334,69.1407,69.0604,69.0896,3750.0
2017-12-04 12:30:00,94.64,94.68,94.63,94.67,1528.0,69.0969,69.1261,69.0896,69.1188,1528.0
2017-12-04 13:00:00,94.67,94.76,94.66,94.72,55747.0,69.1188,69.1845,69.1115,69.1553,55747.0
2017-12-04 13:30:00,94.72,94.76,94.69,94.71,9346.0,69.1553,69.1845,69.1334,69.148,9346.0
2017-12-04 14:00:00,94.73,94.75,94.69,94.71,12291.0,69.1626,69.1772,69.1334,69.148,12291.0
2017-12-04 14:30:00,94.69,94.73,94.69,94.73,6459.0,69.1334,69.1626,69.1334,69.1626,6459.0
2017-12-04 15:00:00,94.7,94.79,94.7,94.79,3272.0,69.1407,69.2064,69.1407,69.2064,3272.0
2017-12-04 15:30:00,94.8,95.01,94.79,94.89,36843.0,69.2137,69.367,69.2064,69.2794,36843.0
2017-12-05 09:30:00,94.92,95.1,94.91,95.09,585811.0,69.3013,69.4328,69.294,69.4254,585811.0
2017-12-05 10:00:00,95.1,95.29,95.04,95.25,24310.0,69.4328,69.5715,69.3889,69.5423,24310.0
2017-12-05 10:30:00,95.27,95.28,95.18,95.22,19110.0,69.5569,69.5642,69.4912,69.5204,19110.0
2017-12-05 11:00:00,95.21,95.21,95.09,95.15,20999.0,69.5131,69.5131,69.4254,69.4693,20999.0
2017-12-05 11:30:00,95.15,95.18,95.05,95.18,110583.0,69.4693,69.4912,69.3962,69.4912,110583.0
2017-12-05 12:00:00,95.17,95.35,95.17,95.21,121735.0,69.4839,69.6153,69.4839,69.5131,121735.0
2017-12-05 12:30:00,95.24,95.41,95.24,95.37,8112.0,69.535,69.6591,69.535,69.6299,8112.0
2017-12-05 13:00:00,95.39,95.41,95.26,95.39,7344.0,69.6445,69.6591,69.5496,69.6445,7344.0
2017-12-05 13:30:00,95.4,95.41,95.37,95.39,8938.0,69.6518,69.6591,69.6299,69.6445,8938.0
2017-12-05 14:00:00,95.38,95.43,95.3,95.42,11709.0,69.6372,69.6737,69.5788,69.6664,11709.0
2017-12-05 14:30:00,95.41,95.47,95.41,95.45,19466.0,69.6591,69.7029,69.6591,69.6883,19466.0
2017-12-05 15:00:00,95.44,95.45,95.3,95.4,109982.0,69.681,69.6883,69.5788,69.6518,109982.0
2017-12-05 15:30:00,95.39,95.42,95.24,95.38,24653.0,69.6445,69.6664,69.535,69.6372,24653.0
2017-12-06 09:30:00,95.81,95.92,95.65,95.78,18597.0,69.9511,70.0314,69.8343,69.9292,18597.0
2017-12-06 10:00:00,95.77,95.87,95.69,95.85,15128.0,69.9219,69.9949,69.8635,69.9803,15128.0
2017-12-06 10:30:00,95.83,95.86,95.77,95.83,3961.0,69.9657,69.9876,69.9219,69.9657,3961.0
2017-12-06 11:00:00,95.84,95.84,95.68,95.68,5601.0,69.973,69.973,69.8562,69.8562,5601.0
2017-12-06 11:30:00,95.68,95.78,95.67,95.78,21729.0,69.8562,69.9292,69.8489,69.9292,21729.0
2017-12-06 12:00:00,95.78,95.85,95.78,95.83,6226.0,69.9292,69.9803,69.9292,69.9657,6226.0
2017-12-06 12:30:00,95.8,95.82,95.77,95.8,27269.0,69.9438,69.9584,69.9219,69.9438,27269.0
2017-12-06 13:00:00,95.77,95.8,95.67,95.67,4797.0,69.9219,69.9438,69.8489,69.8489,4797.0
2017-12-06 13:30:00,95.7,95.85,95.69,95.83,41032.0,69.8708,69.9803,69.8635,69.9657,41032.0
2017-12-06 14:00:00,95.75,95.78,95.7,95.73,14924.0,69.9073,69.9292,69.8708,69.8927,14924.0
2017-12-06 14:30:00,95.71,95.72,95.63,95.66,29102.0,69.8781,69.8854,69.8197,69.8416,29102.0
2017-12-06 15:00:00,95.7,95.75,95.67,95.74,9255.0,69.8708,69.9073,69.8489,69.9,9255.0
2017-12-06 15:30:00,95.74,95.75,95.63,95.64,15225.0,69.9,69.9073,69.8197,69.827,15225.0
2017-12-07 09:30:00,95.86,95.88,95.74,95.84,10128.0,69.9876,70.0022,69.9,69.973,10128.0
2017-12-07 10:00:00,95.87,95.92,95.72,95.73,8778.0,69.9949,70.0314,69.8854,69.8927,8778.0
2017-12-07 10:30:00,95.78,95.85,95.71,95.78,2878.0,69.9292,69.9803,69.8781,69.9292,2878.0
2017-12-07 11:00:00,95.76,95.84,95.71,95.79,15731.0,69.9146,69.973,69.8781,69.9365,15731.0
2017-12-07 11:30:00,95.77,95.82,95.74,95.75,4536.0,69.9219,69.9584,69.9,69.9073,4536.0
2017-12-07 12:00:00,95.73,95.78,95.69,95.71,57023.0,69.8927,69.9292,69.8635,69.8781,57023.0
2017-12-07 12:30:00,95.72,95.73,95.59,95.59,3445.0,69.8854,69.8927,69.7905,69.7905,3445.0
2017-12-07 13:00:00,95.57,95.65,95.55,95.56,18155.0,69.7759,69.8343,69.7613,69.7686,18155.0
2017-12-07 13:30:00,95.5,95.56,95.44,95.47,2775.0,69.7248,69.7686,69.681,69.7029,2775.0
2017-12-07 14:00:00,95.44,95.44,95.19,95.23,3751.0,69.681,69.681,69.4985,69.5277,3751.0
2017-12-07 14:30:00,95.25,95.25,95.0,95.04,62133.0,69.5423,69.5423,69.3597,69.3889,62133.0
2017-12-07 15:00:00,95.06,95.18,95.05,95.11,1708.0,69.4035,69.4912,69.3962,69.4401,1708.0
2017-12-07 15:30:00,95.16,95.22,95.12,95.17,6677.0,69.4766,69.5204,69.4474,69.4839,6677.0
2017-12-08 09:30:00,95.1,95.17,95.05,95.08,39739.0,69.4328,69.4839,69.3962,69.4181,39739.0
2017-12-08 10:00:00,95.09,95.1,94.97,94.98,8477.0,69.4254,69.4328,69.3378,69.3451,8477.0
2017-12-08 10:30:00,94.96,95.03,94.91,95.0,4840.0,69.3305,69.3816,69.294,69.3597,4840.0
2017-12-08 11:00:00,95.0,95.11,94.97,95.07,2489.0,69.3597,69.4401,69.3378,69.4108,2489.0
2017-12-08 11:30:00,95.04,95.04,94.99,95.03,2510.0,69.3889,69.3889,69.3524,69.3816,2510.0
2017-12-08 12:00:00,95.02,95.11,94.99,95.1,5662.0,69.3743,69.4401,69.3524,69.4328,5662.0
2017-12-08 12:30:00,95.09,95.1,95.06,95.06,13085.0,69.4254,69.4328,69.4035,69.4035,13085.0
2017-12-08 13:00:00,95.07,95.16,95.07,95.12,11900.0,69.4108,69.4766,69.4108,69.4474,11900.0
2017-12-08 13:30:00,95.14,95.15,95.09,95.09,14418.0,69.462,69.4693,69.4254,69.4254,14418.0
2017-12-08 14:00:00,95.09,95.12,95.05,95.05,4479.0,69.4254,69.4474,69.3962,69.3962,4479.0
2017-12-08 14:30:00,95.07,95.07,95.02,95.03,4688.0,69.4108,69.4108,69.3743,69.3816,4688.0
2017-12-08 15:00:00,95.04,95.17,95.03,95.14,2833.0,69.3889,69.4839,69.3816,69.462,2833.0
2017-12-08 15:30:00,95.15,95.22,95.1,95.21,118930.0,69.4693,69.5204,69.4328,69.5131,118930.0
2017-12-11 09:30:00,95.31,95.43,95.31,95.39,14295.0,69.5861,69.6737,69.5861,69.6445,14295.0
2017-12-11 10:00:00,95.4,95.54,95.36,95.49,12905.0,69.6518,69.754,69.6226,69.7175,12905.0
2017-12-11 10:30:00,95.49,95.53,95.35,95.49,13585.0,69.7175,69.7467,69.6153,69.7175,13585.0
2017-12-11 11:00:00,95.5,95.5,95.37,95.44,7054.0,69.7248,69.7248,69.6299,69.681,7054.0
2017-12-11 11:30:00,95.44,95.49,95.39,95.44,12996.0,69.681,69.7175,69.6445,69.681,12996.0
2017-12-11 12:00:00,95.44,95.45,95.34,95.41,9397.0,69.681,69.6883,69.608,69.6591,9397.0
2017-12-11 12:30:00,95.42,95.43,95.35,95.36,12586.0,69.6664,69.6737,69.6153,69.6226,12586.0
2017-12-11 13:00:00,95.35,95.35,95.11,95.28,12089.0,69.6153,69.6153,69.4401,69.5642,12089.0
2017-12-11 13:30:00,95.25,95.3,95.21,95.28,9085.0,69.5423,69.5788,69.5131,69.5642,9085.0
2017-12-11 14:00:00,95.29,95.3,95.26,95.27,10557.0,69.5715,69.5788,69.5496,69.5569,10557.0
2017-12-11 14:30:00,95.27,95.28,95.25,95.26,11154.0,69.5569,69.5642,69.5423,69.5496,11154.0
2017-12-11 15:00:00,95.26,95.26,95.21,95.21,17953.0,69.5496,69.5496,69.5131,69.5131,17953.0
2017-12-11 15:30:00,95.25,95.25,95.17,95.17,22333.0,69.5423,69.5423,69.4839,69.4839,22333.0
2017-12-12 09:30:00,95.15,95.15,95.0,95.0,29238.0,69.4693,69.4693,69.3597,69.3597,29238.0
2017-12-12 10:00:00,94.98,95.01,94.92,94.97,7762.0,69.3451,69.367,69.3013,69.3378,7762.0
2017-12-12 10:30:00,94.96,94.97,94.9,94.95,29100.0,69.3305,69.3378,69.2867,69.3232,29100.0
2017-12-12 11:00:00,94.97,94.99,94.93,94.95,11446.0,69.3378,69.3524,69.3086,69.3232,11446.0
2017-12-12 11:30:00,94.94,94.96,94.88,94.88,6559.0,69.3159,69.3305,69.2721,69.2721,6559.0
2017-12-12 12:00:00,94.91,94.91,94.86,94.9,17566.0,69.294,69.294,69.2575,69.2867,17566.0
2017-12-12 12:30:00,94.89,94.94,94.8,94.8,7517.0,69.2794,69.3159,69.2137,69.2137,7517.0
2017-12-12 13:00:00,94.84,95.09,94.84,95.01,3480.0,69.2429,69.4254,69.2429,69.367,3480.0
2017-12-12 13:30:00,95.03,95.07,95.03,95.06,1487.0,69.3816,69.4108,69.3816,69.4035,1487.0
2017-12-12 14:00:00,95.0,95.14,94.96,95.01,30843.0,69.3597,69.462,69.3305,69.367,30843.0
2017-12-12 14:30:00,95.02,95.16,95.02,95.11,7620.0,69.3743,69.4766,69.3743,69.4401,7620.0
2017-12-12 15:00:00,95.12,95.16,95.03,95.03,3462.0,69.4474,69.4766,69.3816,69.3816,3462.0
2017-12-12 15:30:00,95.1,95.17,95.03,95.1,18965.0,69.4328,69.4839,69.3816,69.4328,18965.0
2017-12-13 09:30:00,95.36,95.46,95.36,95.42,5686.0,69.6226,69.6956,69.6226,69.6664,5686.0
2017-12-13 10:00:00,95.42,95.48,95.31,95.36,18297.0,69.6664,69.7102,69.5861,69.6226,18297.0
2017-12-13 10:30:00,95.32,95.43,95.31,95.43,3612.0,69.5934,69.6737,69.5861,69.6737,3612.0
2017-12-13 11:00:00,95.5,95.54,95.45,95.52,10675.0,69.7248,69.754,69.6883,69.7394,10675.0
2017-12-13 11:30:00,95.59,95.59,95.44,95.44,4435.0,69.7905,69.7905,69.681,69.681,4435.0
2017-12-13 12:00:00,95.51,95.51,95.42,95.47,3926.0,69.7321,69.7321,69.6664,69.7029,3926.0
2017-12-13 12:30:00,95.49,95.49,95.38,95.43,3203.0,69.7175,69.7175,69.6372,69.6737,3203.0
2017-12-13 13:00:00,95.47,95.52,95.43,95.52,2080.0,69.7029,69.7394,69.6737,69.7394,2080.0
2017-12-13 13:30:00,95.51,95.6,95.5,95.6,4859.0,69.7321,69.7978,69.7248,69.7978,4859.0
2017-12-13 14:00:00,95.66,95.82,95.57,95.72,4961.0,69.8416,69.9584,69.7759,69.8854,4961.0
2017-12-13 14:30:00,95.72,95.79,95.54,95.78,16874.0,69.8854,69.9365,69.754,69.9292,16874.0
2017-12-13 15:00:00,95.78,95.82,95.68,95.77,16375.0,69.9292,69.9584,69.8562,69.9219,16375.0
2017-12-13 15:30:00,95.76,95.79,95.71,95.74,12978.0,69.9146,69.9365,69.8781,69.9,12978.0
2017-12-14 09:30:00,95.72,95.72,95.56,95.66,9765.0,69.8854,69.8854,69.7686,69.8416,9765.0
2017-12-14 10:00:00,95.66,95.66,95.62,95.65,2770.0,69.8416,69.8416,69.8124,69.8343,2770.0
2017-12-14 10:30:00,95.62,95.7,95.56,95.7,4853.0,69.8124,69.8708,69.7686,69.8708,4853.0
2017-12-14 11:00:00,95.75,95.88,95.75,95.79,2278.0,69.9073,70.0022,69.9073,69.9365,2278.0
2017-12-14 11:30:00,95.84,95.89,95.82,95.85,4148.0,69.973,70.0095,69.9584,69.9803,4148.0
2017-12-14 12:00:00,95.81,95.88,95.76,95.88,8847.0,69.9511,70.0022,69.9146,70.0022,8847.0
2017-12-14 12:30:00,95.9,95.94,95.88,95.92,2775.0,70.0168,70.046,70.0022,70.0314,2775.0
2017-12-14 13:00:00,95.93,95.94,95.89,95.94,1007.0,70.0387,70.046,70.0095,70.046,1007.0
2017-12-14 13:30:00,95.91,95.92,95.84,95.92,3378.0,70.0241,70.0314,69.973,70.0314,3378.0
2017-12-14 14:00:00,95.9,96.0,95.9,95.98,5087.0,70.0168,70.0898,70.0168,70.0752,5087.0
2017-12-14 14:30:00,95.98,96.06,95.97,96.05,2226.0,70.0752,70.1336,70.0679,70.1263,2226.0
2017-12-14 15:00:00,96.04,96.08,96.02,96.05,7694.0,70.119,70.1483,70.1044,70.1263,7694.0
2017-12-14 15:30:00,96.06,96.08,95.95,95.95,17743.0,70.1336,70.1483,70.0533,70.0533,17743.0
2017-12-15 09:30:00,96.16,96.17,96.04,96.08,40622.0,70.2067,70.214,70.119,70.1483,40622.0
2017-12-15 10:00:00,96.08,96.13,96.01,96.03,2510.0,70.1483,70.1848,70.0971,70.1117,2510.0
2017-12-15 10:30:00,96.1,96.1,96.0,96.04,16700.0,70.1629,70.1629,70.0898,70.119,16700.0
2017-12-15 11:00:00,96.01,96.03,95.97,95.98,6518.0,70.0971,70.1117,70.0679,70.0752,6518.0
2017-12-15 11:30:00,95.99,96.18,95.98,96.17,5768.0,70.0825,70.2213,70.0752,70.214,5768.0
2017-12-15 12:00:00,96.15,96.17,96.13,96.14,25164.0,70.1994,70.214,70.1848,70.1921,25164.0
2017-12-15 12:30:00,96.14,96.25,96.14,96.23,6761.0,70.1921,70.2724,70.1921,70.2578,6761.0
2017-12-15 13:00:00,96.26,96.31,96.21,96.31,2021.0,70.2797,70.3162,70.2432,70.3162,2021.0
2017-12-15 13:30:00,96.32,96.32,96.24,96.27,2120.0,70.3235,70.3235,70.2651,70.287,2120.0
2017-12-15 14:00:00,96.31,96.37,96.27,96.37,8117.0,70.3162,70.36,70.287,70.36,8117.0
2017-12-15 14:30:00,96.34,96.46,96.34,96.46,6876.0,70.3381,70.4257,70.3381,70.4257,6876.0
2017-12-15 15:00:00,96.47,96.52,96.43,96.5,4772.0,70.433,70.4695,70.4038,70.4549,4772.0
2017-12-15 15:30:00,96.48,96.5,96.3,96.34,15308.0,70.4403,70.4549,70.3089,70.3381,15308.0
2017-12-18 09:30:00,96.33,96.33,96.25,96.28,14608.0,70.3308,70.3308,70.2724,70.2943,14608.0
2017-12-18 10:00:00,96.27,96.28,96.2,96.2,6025.0,70.287,70.2943,70.2359,70.2359,6025.0
2017-12-18 10:30:00,96.22,96.24,96.17,96.17,13614.0,70.2505,70.2651,70.214,70.214,13614.0
2017-12-18 11:00:00,96.18,96.23,96.17,96.21,1639.0,70.2213,70.2578,70.214,70.2432,1639.0
2017-12-18 11:30:00,96.22,96.22,96.12,96.13,4048.0,70.2505,70.2505,70.1775,70.1848,4048.0
2017-12-18 12:00:00,96.12,96.14,96.08,96.11,14139.0,70.1775,70.1921,70.1483,70.1702,14139.0
2017-12-18 12:30:00,96.12,96.13,96.05,96.05,7451.0,70.1775,70.1848,70.1263,70.1263,7451.0
2017-12-18 13:00:00,96.05,96.08,95.94,95.94,6815.0,70.1263,70.1483,70.046,70.046,6815.0
2017-12-18 13:30:00,95.93,95.93,95.81,95.81,8147.0,70.0387,70.0387,69.9511,69.9511,8147.0
2017-12-18 14:00:00,95.78,95.84,95.74,95.84,10212.0,69.9292,69.973,69.9,69.973,10212.0
2017-12-18 14:30:00,95.85,95.88,95.77,95.85,12990.0,69.9803,70.0022,69.9219,69.9803,12990.0
2017-12-18 15:00:00,95.88,95.93,95.87,95.91,20213.0,70.0022,70.0387,69.9949,70.0241,20213.0
2017-12-18 15:30:00,95.92,95.92,95.83,95.88,15003.0,70.0314,70.0314,69.9657,70.0022,15003.0
2017-12-19 09:30:00,95.55,95.58,95.44,95.5,21096.0,69.7613,69.7832,69.681,69.7248,21096.0
2017-12-19 10:00:00,95.47,95.49,95.3,95.32,11634.0,69.7029,69.7175,69.5788,69.5934,11634.0
2017-12-19 10:30:00,95.31,95.32,95.13,95.14,4976.0,69.5861,69.5934,69.4547,69.462,4976.0
2017-12-19 11:00:00,95.17,95.26,95.16,95.26,3848.0,69.4839,69.5496,69.4766,69.5496,3848.0
2017-12-19 11:30:00,95.23,95.23,95.13,95.19,19251.0,69.5277,69.5277,69.4547,69.4985,19251.0
2017-12-19 12:00:00,95.18,95.18,95.02,95.03,13272.0,69.4912,69.4912,69.3743,69.3816,13272.0
2017-12-19 12:30:00,95.04,95.07,94.94,94.94,8569.0,69.3889,69.4108,69.3159,69.3159,8569.0
2017-12-19 13:00:00,94.93,95.0,94.93,94.97,3247.0,69.3086,69.3597,69.3086,69.3378,3247.0
2017-12-19 13:30:00,94.91,94.98,94.9,94.93,2448.0,69.294,69.3451,69.2867,69.3086,2448.0
2017-12-19 14:00:00,94.93,94.94,94.88,94.9,2671.0,69.3086,69.3159,69.2721,69.2867,2671.0
2017-12-19 14:30:00,94.88,94.95,94.88,94.95,1896.0,69.2721,69.3232,69.2721,69.3232,1896.0
2017-12-19 15:00:00,94.93,95.06,94.91,95.05,5128.0,69.3086,69.4035,69.294,69.3962,5128.0
2017-12-19 15:30:00,95.03,95.17,95.01,95.17,6585.0,69.3816,69.4839,69.367,69.4839,6585.0
2017-12-20 09:30:00,94.54,94.69,94.5,94.66,18557.0,69.0239,69.1334,68.9947,69.1115,18557.0
2017-12-20 10:00:00,94.71,94.71,94.6,94.61,4282.0,69.148,69.148,69.0677,69.075,4282.0
2017-12-20 10:30:00,94.67,94.68,94.61,94.63,4639.0,69.1188,69.1261,69.075,69.0896,4639.0
2017-12-20 11:00:00,94.65,94.71,94.64,94.68,37153.0,69.1042,69.148,69.0969,69.1261,37153.0
2017-12-20 11:30:00,94.7,94.77,94.64,94.7,55172.0,69.1407,69.1918,69.0969,69.1407,55172.0
2017-12-20 12:00:00,94.69,94.74,94.69,94.71,26491.0,69.1334,69.1699,69.1334,69.148,26491.0
2017-12-20 12:30:00,94.71,94.74,94.61,94.61,4869.0,69.148,69.1699,69.075,69.075,4869.0
2017-12-20 13:00:00,94.6,94.6,94.51,94.52,2030.0,69.0677,69.0677,69.002,69.0093,2030.0
2017-12-20 13:30:00,94.51,94.57,94.5,94.54,8359.0,69.002,69.0458,68.9947,69.0239,8359.0
2017-12-20 14:00:00,94.52,94.54,94.5,94.53,3579.0,69.0093,69.0239,68.9947,69.0166,3579.0
2017-12-20 14:30:00,94.5,94.55,94.46,94.47,6100.0,68.9947,69.0312,68.9655,68.9728,6100.0
2017-12-20 15:00:00,94.48,94.5,94.4,94.41,17905.0,68.9801,68.9947,68.9217,68.929,17905.0
2017-12-20 15:30:00,94.46,94.5,94.39,94.39,23640.0,68.9655,68.9947,68.9144,68.9144,23640.0
2017-12-21 09:30:00,94.65,94.71,94.6,94.71,63335.0,69.1042,69.148,69.0677,69.148,63335.0
2017-12-21 10:00:00,94.73,94.78,94.68,94.75,4179.0,69.1626,69.1991,69.1261,69.1772,4179.0
2017-12-21 10:30:00,94.73,94.82,94.7,94.81,6093.0,69.1626,69.2283,69.1407,69.221,6093.0
2017-12-21 11:00:00,94.81,95.0,94.76,94.97,63863.0,69.221,69.3597,69.1845,69.3378,63863.0
2017-12-21 11:30:00,94.97,95.02,94.92,94.93,4468.0,69.3378,69.3743,69.3013,69.3086,4468.0
2017-12-21 12:00:00,94.93,95.07,94.93,95.03,13462.0,69.3086,69.4108,69.3086,69.3816,13462.0
2017-12-21 12:30:00,95.06,95.06,94.8,94.88,10752.0,69.4035,69.4035,69.2137,69.2721,10752.0
2017-12-21 13:00:00,94.85,94.92,94.85,94.88,8542.0,69.2502,69.3013,69.2502,69.2721,8542.0
2017-12-21 13:30:00,94.88,94.95,94.87,94.9,16715.0,69.2721,69.3232,69.2648,69.2867,16715.0
2017-12-21 14:00:00,94.9,94.99,94.9,94.93,54418.0,69.2867,69.3524,69.2867,69.3086,54418.0
2017-12-21 14:30:00,94.95,95.14,94.91,95.05,14632.0,69.3232,69.462,69.294,69.3962,14632.0
2017-12-21 15:00:00,95.14,95.14,95.05,95.07,5060.0,69.462,69.462,69.3962,69.4108,5060.0
2017-12-21 15:30:00,95.1,95.12,95.0,95.01,44720.0,69.4328,69.4474,69.3597,69.367,44720.0
2017-12-22 09:30:00,95.08,95.17,94.93,94.95,34705.0,69.4181,69.4839,69.3086,69.3232,34705.0
2017-12-22 10:00:00,94.96,95.14,94.93,94.93,20333.0,69.3305,69.462,69.3086,69.3086,20333.0
2017-12-22 10:30:00,94.93,95.02,94.93,94.95,4534.0,69.3086,69.3743,69.3086,69.3232,4534.0
2017-12-22 11:00:00,94.95,94.99,94.93,94.95,19087.0,69.3232,69.3524,69.3086,69.3232,19087.0
2017-12-22 11:30:00,94.92,94.95,94.9,94.93,3067.0,69.3013,69.3232,69.2867,69.3086,3067.0
2017-12-22 12:00:00,94.95,94.95,94.93,94.94,4816.0,69.3232,69.3232,69.3086,69.3159,4816.0
2017-12-22 12:30:00,94.95,94.99,94.94,94.94,11382.0,69.3232,69.3524,69.3159,69.3159,11382.0
2017-12-22 13:00:00,94.93,94.95,94.92,94.92,2717.0,69.3086,69.3232,69.3013,69.3013,2717.0
2017-12-22 13:30:00,94.94,94.97,94.93,94.94,12733.0,69.3159,69.3378,69.3086,69.3159,12733.0
2017-12-22 14:00:00,94.96,94.97,94.94,94.97,3035.0,69.3305,69.3378,69.3159,69.3378,3035.0
2017-12-22 14:30:00,94.96,94.97,94.95,94.96,1646.0,69.3305,69.3378,69.3232,69.3305,1646.0
2017-12-22 15:00:00,94.99,95.03,94.96,95.02,2755.0,69.3524,69.3816,69.3305,69.3743,2755.0
2017-12-22 15:30:00,95.0,95.04,94.94,94.94,15534.0,69.3597,69.3889,69.3159,69.3159,15534.0
2017-12-26 09:30:00,94.82,94.88,94.77,94.79,19110.0,69.4868,69.5308,69.4502,69.4648,19110.0
2017-12-26 10:00:00,94.8,94.81,94.79,94.81,35787.0,69.4721,69.4795,69.4648,69.4795,35787.0
2017-12-26 10:30:00,94.81,94.94,94.8,94.94,4001.0,69.4795,69.5747,69.4721,69.5747,4001.0
2017-12-26 11:00:00,94.87,94.95,94.86,94.93,34695.0,69.5234,69.5821,69.5161,69.5674,34695.0
2017-12-26 11:30:00,94.91,94.93,94.86,94.87,4966.0,69.5528,69.5674,69.5161,69.5234,4966.0
2017-12-26 12:00:00,94.86,94.95,94.86,94.87,4163.0,69.5161,69.5821,69.5161,69.5234,4163.0
2017-12-26 12:30:00,94.86,94.91,94.86,94.86,5157.0,69.5161,69.5528,69.5161,69.5161,5157.0
2017-12-26 13:00:00,94.86,94.86,94.71,94.71,31646.0,69.5161,69.5161,69.4062,69.4062,31646.0
2017-12-26 13:30:00,94.74,94.78,94.73,94.77,10392.0,69.4282,69.4575,69.4208,69.4502,10392.0
2017-12-26 14:00:00,94.77,94.88,94.76,94.88,19472.0,69.4502,69.5308,69.4428,69.5308,19472.0
2017-12-26 14:30:00,94.87,94.9,94.83,94.87,3036.0,69.5234,69.5454,69.4941,69.5234,3036.0
2017-12-26 15:00:00,94.88,94.9,94.82,94.83,12542.0,69.5308,69.5454,69.4868,69.4941,12542.0
2017-12-26 15:30:00,94.82,94.88,94.76,94.76,7874.0,69.4868,69.5308,69.4428,69.4428,7874.0
2017-12-27 09:30:00,95.19,95.21,95.11,95.14,10537.0,69.7579,69.7726,69.6993,69.7213,10537.0
2017-12-27 10:00:00,95.15,95.31,95.15,95.3,33116.0,69.7286,69.8459,69.7286,69.8386,33116.0
2017-12-27 10:30:00,95.31,95.37,95.3,95.36,1655.0,69.8459,69.8899,69.8386,69.8825,1655.0
2017-12-27 11:00:00,95.39,95.48,95.37,95.47,3726.0,69.9045,69.9705,69.8899,69.9631,3726.0
2017-12-27 11:30:00,95.49,95.61,95.49,95.59,7069.0,69.9778,70.0657,69.9778,70.0511,7069.0
2017-12-27 12:00:00,95.54,95.58,95.5,95.52,1974.0,70.0144,70.0437,69.9851,69.9998,1974.0
2017-12-27 12:30:00,95.54,95.58,95.52,95.58,2482.0,70.0144,70.0437,69.9998,70.0437,2482.0
2017-12-27 13:00:00,95.59,95.68,95.54,95.64,2638.0,70.0511,70.117,70.0144,70.0877,2638.0
2017-12-27 13:30:00,95.66,95.73,95.62,95.71,2380.0,70.1024,70.1537,70.0731,70.139,2380.0
2017-12-27 14:00:00,95.73,95.78,95.65,95.7,3379.0,70.1537,70.1903,70.095,70.1317,3379.0
2017-12-27 14:30:00,95.68,95.73,95.66,95.7,7730.0,70.117,70.1537,70.1024,70.1317,7730.0
2017-12-27 15:00:00,95.74,95.74,95.61,95.67,927.0,70.161,70.161,70.0657,70.1097,927.0
2017-12-27 15:30:00,95.67,95.78,95.67,95.77,9474.0,70.1097,70.1903,70.1097,70.183,9474.0
2017-12-28 09:30:00,95.75,95.75,95.51,95.55,67332.0,70.1683,70.1683,69.9924,70.0218,67332.0
2017-12-28 10:00:00,95.55,95.55,95.41,95.45,21128.0,70.0218,70.0218,69.9192,69.9485,21128.0
2017-12-28 10:30:00,95.47,95.59,95.4,95.59,59727.0,69.9631,70.0511,69.9118,70.0511,59727.0
2017-12-28 11:00:00,95.58,95.64,95.53,95.54,6725.0,70.0437,70.0877,70.0071,70.0144,6725.0
2017-12-28 11:30:00,95.55,95.6,95.5,95.6,98444.0,70.0218,70.0584,69.9851,70.0584,98444.0
2017-12-28 12:00:00,95.57,95.59,95.54,95.54,3788.0,70.0364,70.0511,70.0144,70.0144,3788.0
2017-12-28 12:30:00,95.55,95.55,95.51,95.51,4054.0,70.0218,70.0218,69.9924,69.9924,4054.0
2017-12-28 13:00:00,95.5,95.51,95.46,95.49,4905.0,69.9851,69.9924,69.9558,69.9778,4905.0
2017-12-28 13:30:00,95.51,95.51,95.41,95.48,41869.0,69.9924,69.9924,69.9192,69.9705,41869.0
2017-12-28 14:00:00,95.49,95.59,95.44,95.54,6867.0,69.9778,70.0511,69.9411,70.0144,6867.0
2017-12-28 14:30:00,95.53,95.63,95.5,95.57,2939.0,70.0071,70.0804,69.9851,70.0364,2939.0
2017-12-28 15:00:00,95.52,95.59,95.49,95.49,71448.0,69.9998,70.0511,69.9778,69.9778,71448.0
2017-12-28 15:30:00,95.53,95.6,95.52,95.55,23847.0,70.0071,70.0584,69.9998,70.0218,23847.0
2017-12-29 09:30:00,95.67,95.67,95.55,95.64,10859.0,70.1097,70.1097,70.0218,70.0877,10859.0
2017-12-29 10:00:00,95.59,95.66,95.59,95.66,10221.0,70.0511,70.1024,70.0511,70.1024,10221.0
2017-12-29 10:30:00,95.63,95.68,95.63,95.68,1817.0,70.0804,70.117,70.0804,70.117,1817.0
2017-12-29 11:00:00,95.67,95.74,95.66,95.74,7217.0,70.1097,70.161,70.1024,70.161,7217.0
2017-12-29 11:30:00,95.75,95.79,95.71,95.75,8964.0,70.1683,70.1976,70.139,70.1683,8964.0
2017-12-29 12:00:00,95.77,95.78,95.75,95.77,6715.0,70.183,70.1903,70.1683,70.183,6715.0
2017-12-29 12:30:00,95.77,95.83,95.76,95.82,9468.0,70.183,70.227,70.1757,70.2196,9468.0
2017-12-29 13:00:00,95.84,95.86,95.82,95.83,7771.0,70.2343,70.2489,70.2196,70.227,7771.0
2017-12-29 13:30:00,95.81,95.86,95.8,95.83,21286.0,70.2123,70.2489,70.205,70.227,21286.0
2017-12-29 14:00:00,95.85,95.85,95.8,95.81,3742.0,70.2416,70.2416,70.205,70.2123,3742.0
2017-12-29 14:30:00,95.8,95.83,95.8,95.82,1000.0,70.205,70.227,70.205,70.2196,1000.0
2017-12-29 15:00:00,95.8,95.8,95.75,95.8,3334.0,70.205,70.205,70.1683,70.205,3334.0
2017-12-29 15:30:00,95.8,95.81,95.74,95.81,4478.0,70.205,70.2123,70.161,70.2123,4478.0
2018-01-02 09:30:00,95.58,95.6,95.1,95.11,38087.0,70.0437,70.0584,69.692,69.6993,38087.0
2018-01-02 10:00:00,95.08,95.14,94.95,95.01,50373.0,69.6773,69.7213,69.5821,69.626,50373.0
2018-01-02 10:30:00,95.01,95.11,94.98,94.99,13224.0,69.626,69.6993,69.604,69.6114,13224.0
2018-01-02 11:00:00,95.0,95.03,94.82,94.83,12317.0,69.6187,69.6407,69.4868,69.4941,12317.0
2018-01-02 11:30:00,94.82,94.87,94.76,94.77,13039.0,69.4868,69.5234,69.4428,69.4502,13039.0
2018-01-02 12:00:00,94.78,94.82,94.72,94.76,31621.0,69.4575,69.4868,69.4135,69.4428,31621.0
2018-01-02 12:30:00,94.76,94.77,94.55,94.61,48224.0,69.4428,69.4502,69.2889,69.3329,48224.0
2018-01-02 13:00:00,94.61,94.74,94.61,94.67,295354.0,69.3329,69.4282,69.3329,69.3769,295354.0
2018-01-02 13:30:00,94.68,94.9,94.67,94.89,20903.0,69.3842,69.5454,69.3769,69.5381,20903.0
2018-01-02 14:00:00,94.86,94.91,94.81,94.84,33888.0,69.5161,69.5528,69.4795,69.5015,33888.0
2018-01-02 14:30:00,94.87,94.87,94.76,94.78,54108.0,69.5234,69.5234,69.4428,69.4575,54108.0
2018-01-02 15:00:00,94.8,94.85,94.79,94.84,37227.0,69.4721,69.5088,69.4648,69.5015,37227.0
2018-01-02 15:30:00,94.85,94.85,94.79,94.84,23058.0,69.5088,69.5088,69.4648,69.5015,23058.0
2018-01-03 09:30:00,95.07,95.24,95.01,95.14,21547.0,69.67,69.7946,69.626,69.7213,21547.0
2018-01-03 10:00:00,95.12,95.13,94.92,94.95,6029.0,69.7066,69.714,69.5601,69.5821,6029.0
2018-01-03 10:30:00,94.93,95.05,94.88,95.05,8089.0,69.5674,69.6553,69.5308,69.6553,8089.0
2018-01-03 11:00:00,95.05,95.13,95.0,95.04,11202.0,69.6553,69.714,69.6187,69.648,11202.0
2018-01-03 11:30:00,95.1,95.1,95.0,95.06,31907.0,69.692,69.692,69.6187,69.6627,31907.0
2018-01-03 12:00:00,95.06,95.13,95.05,95.11,29674.0,69.6627,69.714,69.6553,69.6993,29674.0
2018-01-03 12:30:00,95.11,95.13,95.07,95.11,10528.0,69.6993,69.714,69.67,69.6993,10528.0
2018-01-03 13:00:00,95.15,95.18,95.11,95.16,20591.0,69.7286,69.7506,69.6993,69.736,20591.0
2018-01-03 13:30:00,95.13,95.16,95.12,95.16,8943.0,69.714,69.736,69.7066,69.736,8943.0
2018-01-03 14:00:00,95.16,95.16,95.05,95.1,6614.0,69.736,69.736,69.6553,69.692,6614.0
2018-01-03 14:30:00,95.09,95.22,95.08,95.18,6904.0,69.6847,69.7799,69.6773,69.7506,6904.0
2018-01-03 15:00:00,95.24,95.3,95.2,95.25,4853.0,69.7946,69.8386,69.7653,69.8019,4853.0
2018-01-03 15:30:00,95.27,95.4,95.2,95.25,16819.0,69.8166,69.9118,69.7653,69.8019,16819.0
2018-01-04 09:30:00,95.12,95.17,95.05,95.05,16087.0,69.7066,69.7433,69.6553,69.6553,16087.0
2018-01-04 10:00:00,95.0,95.03,94.94,94.95,6253.0,69.6187,69.6407,69.5747,69.5821,6253.0
2018-01-04 10:30:00,94.97,95.05,94.94,94.99,31658.0,69.5967,69.6553,69.5747,69.6114,31658.0
2018-01-04 11:00:00,95.06,95.12,94.94,95.01,14510.0,69.6627,69.7066,69.5747,69.626,14510.0
2018-01-04 11:30:00,95.03,95.17,95.02,95.12,11792.0,69.6407,69.7433,69.6334,69.7066,11792.0
2018-01-04 12:00:00,95.1,95.18,95.1,95.14,7830.0,69.692,69.7506,69.692,69.7213,7830.0
2018-01-04 12:30:00,95.15,95.24,95.14,95.18,5757.0,69.7286,69.7946,69.7213,69.7506,5757.0
2018-01-04 13:00:00,95.23,95.24,95.16,95.2,2500.0,69.7873,69.7946,69.736,69.7653,2500.0
2018-01-04 13:30:00,95.22,95.28,95.16,95.25,7698.0,69.7799,69.8239,69.736,69.8019,7698.0
2018-01-04 14:00:00,95.22,95.37,95.14,95.35,11352.0,69.7799,69.8899,69.7213,69.8752,11352.0
2018-01-04 14:30:00,95.36,95.41,95.24,95.4,10044.0,69.8825,69.9192,69.7946,69.9118,10044.0
2018-01-04 15:00:00,95.39,95.4,95.28,95.36,17566.0,69.9045,69.9118,69.8239,69.8825,17566.0
2018-01-04 15:30:00,95.35,95.37,95.24,95.37,23716.0,69.8752,69.8899,69.7946,69.8899,23716.0
2018-01-05 09:30:00,95.25,95.39,95.23,95.3,30078.0,69.8019,69.9045,69.7873,69.8386,30078.0
2018-01-05 10:00:00,95.25,95.44,95.25,95.26,9743.0,69.8019,69.9411,69.8019,69.8092,9743.0
2018-01-05 10:30:00,95.33,95.33,95.01,95.01,12613.0,69.8605,69.8605,69.626,69.626,12613.0
2018-01-05 11:00:00,95.06,95.12,95.01,95.01,2435.0,69.6627,69.7066,69.626,69.626,2435.0
2018-01-05 11:30:00,95.08,95.18,95.0,95.05,8739.0,69.6773,69.7506,69.6187,69.6553,8739.0
2018-01-05 12:00:00,95.04,95.07,95.0,95.0,35791.0,69.648,69.67,69.6187,69.6187,35791.0
2018-01-05 12:30:00,95.05,95.11,95.0,95.07,12730.0,69.6553,69.6993,69.6187,69.67,12730.0
2018-01-05 13:00:00,95.06,95.15,95.06,95.11,3592.0,69.6627,69.7286,69.6627,69.6993,3592.0
2018-01-05 13:30:00,95.14,95.14,95.07,95.08,4030.0,69.7213,69.7213,69.67,69.6773,4030.0
2018-01-05 14:00:00,95.15,95.15,95.07,95.12,4058.0,69.7286,69.7286,69.67,69.7066,4058.0
2018-01-05 14:30:00,95.11,95.17,95.03,95.12,22689.0,69.6993,69.7433,69.6407,69.7066,22689.0
2018-01-05 15:00:00,95.08,95.16,95.08,95.11,14938.0,69.6773,69.736,69.6773,69.6993,14938.0
2018-01-05 15:30:00,95.13,95.17,95.1,95.15,73260.0,69.714,69.7433,69.692,69.7286,73260.0
2018-01-08 09:30:00,95.4,95.4,95.26,95.27,30330.0,69.9118,69.9118,69.8092,69.8166,30330.0
2018-01-08 10:00:00,95.28,95.29,95.19,95.25,18158.0,69.8239,69.8312,69.7579,69.8019,18158.0
2018-01-08 10:30:00,95.27,95.29,95.22,95.26,3742.0,69.8166,69.8312,69.7799,69.8092,3742.0
2018-01-08 11:00:00,95.25,95.27,95.11,95.11,14805.0,69.8019,69.8166,69.6993,69.6993,14805.0
2018-01-08 11:30:00,95.12,95.13,94.99,94.99,5642.0,69.7066,69.714,69.6114,69.6114,5642.0
2018-01-08 12:00:00,94.98,95.1,94.98,95.01,16175.0,69.604,69.692,69.604,69.626,16175.0
2018-01-08 12:30:00,95.02,95.07,95.01,95.07,7832.0,69.6334,69.67,69.626,69.67,7832.0
2018-01-08 13:00:00,95.08,95.09,95.03,95.07,4771.0,69.6773,69.6847,69.6407,69.67,4771.0
2018-01-08 13:30:00,95.08,95.13,95.08,95.13,4594.0,69.6773,69.714,69.6773,69.714,4594.0
2018-01-08 14:00:00,95.12,95.17,95.1,95.12,5001.0,69.7066,69.7433,69.692,69.7066,5001.0
2018-01-08 14:30:00,95.12,95.19,95.11,95.15,8370.0,69.7066,69.7579,69.6993,69.7286,8370.0
2018-01-08 15:00:00,95.11,95.18,95.08,95.14,12547.0,69.6993,69.7506,69.6773,69.7213,12547.0
2018-01-08 15:30:00,95.09,95.18,95.08,95.15,11565.0,69.6847,69.7506,69.6773,69.7286,11565.0
2018-01-09 09:30:00,94.91,94.97,94.66,94.66,86482.0,69.5528,69.5967,69.3695,69.3695,86482.0
2018-01-09 10:00:00,94.66,94.67,94.55,94.61,10149.0,69.3695,69.3769,69.2889,69.3329,10149.0
2018-01-09 10:30:00,94.57,94.69,94.56,94.68,7170.0,69.3036,69.3915,69.2963,69.3842,7170.0
2018-01-09 11:00:00,94.6,94.61,94.49,94.53,28003.0,69.3256,69.3329,69.245,69.2743,28003.0
2018-01-09 11:30:00,94.51,94.59,94.48,94.48,8767.0,69.2596,69.3182,69.2376,69.2376,8767.0
2018-01-09 12:00:00,94.45,94.52,94.44,94.49,9864.0,69.2156,69.2669,69.2083,69.245,9864.0
2018-01-09 12:30:00,94.52,94.59,94.51,94.58,6572.0,69.2669,69.3182,69.2596,69.3109,6572.0
2018-01-09 13:00:00,94.58,94.59,94.52,94.55,3796.0,69.3109,69.3182,69.2669,69.2889,3796.0
2018-01-09 13:30:00,94.53,94.63,94.53,94.63,8231.0,69.2743,69.3476,69.2743,69.3476,8231.0
2018-01-09 14:00:00,94.59,94.6,94.53,94.53,22096.0,69.3182,69.3256,69.2743,69.2743,22096.0
2018-01-09 14:30:00,94.53,94.56,94.45,94.46,9020.0,69.2743,69.2963,69.2156,69.223,9020.0
2018-01-09 15:00:00,94.47,94.52,94.43,94.46,13810.0,69.2303,69.2669,69.201,69.223,13810.0
2018-01-09 15:30:00,94.49,94.51,94.39,94.42,31494.0,69.245,69.2596,69.1717,69.1937,31494.0
2018-01-10 09:30:00,94.08,94.08,93.85,93.89,112517.0,68.9445,68.9445,68.776,68.8053,112517.0
2018-01-10 10:00:00,93.89,94.06,93.89,94.0,9862.0,68.8053,68.9298,68.8053,68.8859,9862.0
2018-01-10 10:30:00,94.05,94.05,93.95,93.99,7117.0,68.9225,68.9225,68.8492,68.8785,7117.0
2018-01-10 11:00:00,93.97,94.1,93.97,94.08,82578.0,68.8639,68.9592,68.8639,68.9445,82578.0
2018-01-10 11:30:00,94.04,94.09,94.03,94.09,12317.0,68.9152,68.9518,68.9079,68.9518,12317.0
2018-01-10 12:00:00,94.13,94.2,94.09,94.18,10017.0,68.9811,69.0324,68.9518,69.0178,10017.0
2018-01-10 12:30:00,94.18,94.2,94.13,94.19,11338.0,69.0178,69.0324,68.9811,69.0251,11338.0
2018-01-10 13:00:00,94.23,94.36,94.22,94.36,42538.0,69.0544,69.1497,69.0471,69.1497,42538.0
2018-01-10 13:30:00,94.36,94.45,94.34,94.45,6139.0,69.1497,69.2156,69.135,69.2156,6139.0
2018-01-10 14:00:00,94.45,94.48,94.4,94.46,5464.0,69.2156,69.2376,69.179,69.223,5464.0
2018-01-10 14:30:00,94.47,94.5,94.42,94.5,7723.0,69.2303,69.2523,69.1937,69.2523,7723.0
2018-01-10 15:00:00,94.53,94.71,94.51,94.67,9125.0,69.2743,69.4062,69.2596,69.3769,9125.0
2018-01-10 15:30:00,94.69,94.71,94.57,94.62,26683.0,69.3915,69.4062,69.3036,69.3402,26683.0
2018-01-11 09:30:00,94.66,94.72,94.55,94.68,10871.0,69.3695,69.4135,69.2889,69.3842,10871.0
2018-01-11 10:00:00,94.67,94.75,94.6,94.65,12483.0,69.3769,69.4355,69.3256,69.3622,12483.0
2018-01-11 10:30:00,94.72,94.75,94.61,94.62,13274.0,69.4135,69.4355,69.3329,69.3402,13274.0
2018-01-11 11:00:00,94.62,94.69,94.56,94.63,3300.0,69.3402,69.3915,69.2963,69.3476,3300.0
2018-01-11 11:30:00,94.67,94.75,94.6,94.68,11026.0,69.3769,69.4355,69.3256,69.3842,11026.0
2018-01-11 12:00:00,94.7,94.75,94.57,94.7,10378.0,69.3989,69.4355,69.3036,69.3989,10378.0
2018-01-11 12:30:00,94.73,94.87,94.73,94.85,3969.0,69.4208,69.5234,69.4208,69.5088,3969.0
2018-01-11 13:00:00,94.82,95.15,94.8,95.11,4511.0,69.4868,69.7286,69.4721,69.6993,4511.0
2018-01-11 13:30:00,95.06,95.12,95.03,95.07,10391.0,69.6627,69.7066,69.6407,69.67,10391.0
2018-01-11 14:00:00,95.14,95.21,95.05,95.17,6171.0,69.7213,69.7726,69.6553,69.7433,6171.0
2018-01-11 14:30:00,95.21,95.21,95.14,95.14,5527.0,69.7726,69.7726,69.7213,69.7213,5527.0
2018-01-11 15:00:00,95.14,95.19,95.06,95.07,9717.0,69.7213,69.7579,69.6627,69.67,9717.0
2018-01-11 15:30:00,95.09,95.15,95.03,95.14,14056.0,69.6847,69.7286,69.6407,69.7213,14056.0
2018-01-12 09:30:00,94.92,94.99,94.77,94.96,19709.0,69.5601,69.6114,69.4502,69.5894,19709.0
2018-01-12 10:00:00,94.92,95.1,94.91,95.09,10247.0,69.5601,69.692,69.5528,69.6847,10247.0
2018-01-12 10:30:00,95.1,95.24,95.09,95.23,25701.0,69.692,69.7946,69.6847,69.7873,25701.0
2018-01-12 11:00:00,95.18,95.22,95.12,95.14,8906.0,69.7506,69.7799,69.7066,69.7213,8906.0
2018-01-12 11:30:00,95.13,95.28,95.13,95.14,11282.0,69.714,69.8239,69.714,69.7213,11282.0
2018-01-12 12:00:00,95.12,95.31,95.12,95.24,9650.0,69.7066,69.8459,69.7066,69.7946,9650.0
2018-01-12 12:30:00,95.24,95.28,95.2,95.2,10316.0,69.7946,69.8239,69.7653,69.7653,10316.0
2018-01-12 13:00:00,95.2,95.32,95.18,95.3,9256.0,69.7653,69.8532,69.7506,69.8386,9256.0
2018-01-12 13:30:00,95.29,95.39,95.27,95.39,5546.0,69.8312,69.9045,69.8166,69.9045,5546.0
2018-01-12 14:00:00,95.38,95.48,95.36,95.43,8318.0,69.8972,69.9705,69.8825,69.9338,8318.0
2018-01-12 14:30:00,95.45,95.5,95.39,95.48,7314.0,69.9485,69.9851,69.9045,69.9705,7314.0
2018-01-12 15:00:00,95.48,95.5,95.41,95.49,8817.0,69.9705,69.9851,69.9192,69.9778,8817.0
2018-01-12 15:30:00,95.48,95.52,95.37,95.37,9103.0,69.9705,69.9998,69.8899,69.8899,9103.0
2018-01-16 09:30:00,95.77,95.88,95.71,95.75,20605.0,70.183,70.2636,70.139,70.1683,20605.0
2018-01-16 10:00:00,95.77,95.79,95.65,95.66,8865.0,70.183,70.1976,70.095,70.1024,8865.0
2018-01-16 10:30:00,95.66,95.74,95.64,95.73,3828.0,70.1024,70.161,70.0877,70.1537,3828.0
2018-01-16 11:00:00,95.75,95.75,95.52,95.52,11597.0,70.1683,70.1683,69.9998,69.9998,11597.0
2018-01-16 11:30:00,95.64,95.64,95.48,95.52,23892.0,70.0877,70.0877,69.9705,69.9998,23892.0
2018-01-16 12:00:00,95.51,95.52,95.36,95.36,14615.0,69.9924,69.9998,69.8825,69.8825,14615.0
2018-01-16 12:30:00,95.35,95.38,95.31,95.32,112698.0,69.8752,69.8972,69.8459,69.8532,112698.0
2018-01-16 13:00:00,95.34,95.35,95.28,95.34,24980.0,69.8679,69.8752,69.8239,69.8679,24980.0
2018-01-16 13:30:00,95.34,95.34,95.29,95.33,18354.0,69.8679,69.8679,69.8312,69.8605,18354.0
2018-01-16 14:00:00,95.34,95.46,95.33,95.45,47861.0,69.8679,69.9558,69.8605,69.9485,47861.0
2018-01-16 14:30:00,95.5,95.5,95.37,95.41,31650.0,69.9851,69.9851,69.8899,69.9192,31650.0
2018-01-16 15:00:00,95.41,95.44,95.31,95.42,5094.0,69.9192,69.9411,69.8459,69.9265,5094.0
2018-01-16 15:30:00,95.44,95.51,95.39,95.51,6364.0,69.9411,69.9924,69.9045,69.9924,6364.0
2018-01-17 09:30:00,95.66,95.66,95.4,95.45,46255.0,70.1024,70.1024,69.9118,69.9485,46255.0
2018-01-17 10:00:00,95.49,95.6,95.42,95.6,14959.0,69.9778,70.0584,69.9265,70.0584,14959.0
2018-01-17 10:30:00,95.67,95.7,95.53,95.56,8519.0,70.1097,70.1317,70.0071,70.0291,8519.0
2018-01-17 11:00:00,95.63,95.63,95.55,95.57,16091.0,70.0804,70.0804,70.0218,70.0364,16091.0
2018-01-17 11:30:00,95.57,95.57,95.32,95.36,26523.0,70.0364,70.0364,69.8532,69.8825,26523.0
2018-01-17 12:00:00,95.36,95.39,95.31,95.37,6498.0,69.8825,69.9045,69.8459,69.8899,6498.0
2018-01-17 12:30:00,95.36,95.37,95.31,95.31,8772.0,69.8825,69.8899,69.8459,69.8459,8772.0
2018-01-17 13:00:00,95.31,95.31,95.22,95.29,6432.0,69.8459,69.8459,69.7799,69.8312,6432.0
2018-01-17 13:30:00,95.3,95.35,95.26,95.3,8205.0,69.8386,69.8752,69.8092,69.8386,8205.0
2018-01-17 14:00:00,95.32,95.33,95.25,95.25,19485.0,69.8532,69.8605,69.8019,69.8019,19485.0
2018-01-17 14:30:00,95.29,95.29,95.01,95.02,67797.0,69.8312,69.8312,69.626,69.6334,67797.0
2018-01-17 15:00:00,95.03,95.11,95.02,95.06,17327.0,69.6407,69.6993,69.6334,69.6627,17327.0
2018-01-17 15:30:00,95.15,95.24,95.02,95.24,44110.0,69.7286,69.7946,69.6334,69.7946,44110.0
2018-01-18 09:30:00,94.55,94.71,94.42,94.66,19438.0,69.2889,69.4062,69.1937,69.3695,19438.0
2018-01-18 10:00:00,94.66,94.75,94.66,94.73,10952.0,69.3695,69.4355,69.3695,69.4208,10952.0
2018-01-18 10:30:00,94.75,94.76,94.61,94.63,17560.0,69.4355,69.4428,69.3329,69.3476,17560.0
2018-01-18 11:00:00,94.65,94.76,94.6,94.75,8072.0,69.3622,69.4428,69.3256,69.4355,8072.0
2018-01-18 11:30:00,94.85,94.86,94.63,94.65,6707.0,69.5088,69.5161,69.3476,69.3622,6707.0
2018-01-18 12:00:00,94.74,94.75,94.61,94.7,7087.0,69.4282,69.4355,69.3329,69.3989,7087.0
2018-01-18 12:30:00,94.68,94.71,94.59,94.59,7689.0,69.3842,69.4062,69.3182,69.3182,7689.0
2018-01-18 13:00:00,94.6,94.65,94.59,94.6,7205.0,69.3256,69.3622,69.3182,69.3256,7205.0
2018-01-18 13:30:00,94.56,94.69,94.56,94.62,3840.0,69.2963,69.3915,69.2963,69.3402,3840.0
2018-01-18 14:00:00,94.6,94.69,94.51,94.51,4783.0,69.3256,69.3915,69.2596,69.2596,4783.0
2018-01-18 14:30:00,94.57,94.68,94.57,94.68,1746.0,69.3036,69.3842,69.3036,69.3842,1746.0
2018-01-18 15:00:00,94.61,94.65,94.56,94.59,14396.0,69.3329,69.3622,69.2963,69.3182,14396.0
2018-01-18 15:30:00,94.59,94.63,94.5,94.51,31836.0,69.3182,69.3476,69.2523,69.2596,31836.0
2018-01-19 09:30:00,94.49,94.49,94.21,94.28,25311.0,69.245,69.245,69.0398,69.0911,25311.0
2018-01-19 10:00:00,94.29,94.45,94.23,94.45,4435.0,69.0984,69.2156,69.0544,69.2156,4435.0
2018-01-19 10:30:00,94.49,94.53,94.2,94.27,13268.0,69.245,69.2743,69.0324,69.0837,13268.0
2018-01-19 11:00:00,94.26,94.29,94.15,94.28,13192.0,69.0764,69.0984,68.9958,69.0911,13192.0
2018-01-19 11:30:00,94.24,94.3,94.23,94.3,3617.0,69.0618,69.1057,69.0544,69.1057,3617.0
2018-01-19 12:00:00,94.32,94.36,94.28,94.33,3309.0,69.1204,69.1497,69.0911,69.1277,3309.0
2018-01-19 12:30:00,94.35,94.39,94.3,94.33,2241.0,69.1424,69.1717,69.1057,69.1277,2241.0
2018-01-19 13:00:00,94.3,94.39,94.3,94.33,1539.0,69.1057,69.1717,69.1057,69.1277,1539.0
2018-01-19 13:30:00,94.3,94.36,94.23,94.36,8749.0,69.1057,69.1497,69.0544,69.1497,8749.0
2018-01-19 14:00:00,94.34,94.39,94.27,94.32,4678.0,69.135,69.1717,69.0837,69.1204,4678.0
2018-01-19 14:30:00,94.29,94.35,94.26,94.33,7232.0,69.0984,69.1424,69.0764,69.1277,7232.0
2018-01-19 15:00:00,94.29,94.33,94.24,94.28,9398.0,69.0984,69.1277,69.0618,69.0911,9398.0
2018-01-19 15:30:00,94.28,94.3,94.14,94.18,11871.0,69.0911,69.1057,68.9885,69.0178,11871.0
2018-01-22 09:30:00,94.39,94.39,94.18,94.2,18310.0,69.1717,69.1717,69.0178,69.0324,18310.0
2018-01-22 10:00:00,94.2,94.47,94.19,94.44,8000.0,69.0324,69.2303,69.0251,69.2083,8000.0
2018-01-22 10:30:00,94.39,94.48,94.32,94.48,7139.0,69.1717,69.2376,69.1204,69.2376,7139.0
2018-01-22 11:00:00,94.46,94.48,94.32,94.4,6823.0,69.223,69.2376,69.1204,69.179,6823.0
2018-01-22 11:30:00,94.41,94.45,94.37,94.38,2813.0,69.1863,69.2156,69.157,69.1644,2813.0
2018-01-22 12:00:00,94.35,94.35,94.26,94.34,6318.0,69.1424,69.1424,69.0764,69.135,6318.0
2018-01-22 12:30:00,94.32,94.37,94.23,94.28,3558.0,69.1204,69.157,69.0544,69.0911,3558.0
2018-01-22 13:00:00,94.26,94.28,94.15,94.15,6858.0,69.0764,69.0911,68.9958,68.9958,6858.0
2018-01-22 13:30:00,94.18,94.2,94.15,94.16,8867.0,69.0178,69.0324,68.9958,69.0031,8867.0
2018-01-22 14:00:00,94.17,94.2,94.11,94.13,19043.0,69.0105,69.0324,68.9665,68.9811,19043.0
2018-01-22 14:30:00,94.11,94.17,94.11,94.17,12777.0,68.9665,69.0105,68.9665,69.0105,12777.0
2018-01-22 15:00:00,94.16,94.19,94.12,94.13,5370.0,69.0031,69.0251,68.9738,68.9811,5370.0
2018-01-22 15:30:00,94.15,94.25,94.14,94.18,19944.0,68.9958,69.0691,68.9885,69.0178,19944.0
2018-01-23 09:30:00,94.6,94.68,94.45,94.65,21557.0,69.3256,69.3842,69.2156,69.3622,21557.0
2018-01-23 10:00:00,94.73,94.77,94.6,94.71,11192.0,69.4208,69.4502,69.3256,69.4062,11192.0
2018-01-23 10:30:00,94.76,94.77,94.7,94.77,4563.0,69.4428,69.4502,69.3989,69.4502,4563.0
2018-01-23 11:00:00,94.7,94.72,94.6,94.61,10041.0,69.3989,69.4135,69.3256,69.3329,10041.0
2018-01-23 11:30:00,94.68,94.7,94.6,94.62,6476.0,69.3842,69.3989,69.3256,69.3402,6476.0
2018-01-23 12:00:00,94.6,94.61,94.56,94.58,6252.0,69.3256,69.3329,69.2963,69.3109,6252.0
2018-01-23 12:30:00,94.56,94.56,94.5,94.51,5009.0,69.2963,69.2963,69.2523,69.2596,5009.0
2018-01-23 13:00:00,94.51,94.53,94.29,94.29,4817.0,69.2596,69.2743,69.0984,69.0984,4817.0
2018-01-23 13:30:00,94.3,94.42,94.29,94.4,20321.0,69.1057,69.1937,69.0984,69.179,20321.0
2018-01-23 14:00:00,94.4,94.45,94.31,94.39,132906.0,69.179,69.2156,69.1131,69.1717,132906.0
2018-01-23 14:30:00,94.4,94.48,94.37,94.43,22738.0,69.179,69.2376,69.157,69.201,22738.0
2018-01-23 15:00:00,94.39,94.5,94.36,94.49,27678.0,69.1717,69.2523,69.1497,69.245,27678.0
2018-01-23 15:30:00,94.42,94.52,94.4,94.42,11162.0,69.1937,69.2669,69.179,69.1937,11162.0
2018-01-24 09:30:00,94.22,94.22,94.04,94.08,18383.0,69.0471,69.0471,68.9152,68.9445,18383.0
2018-01-24 10:00:00,94.08,94.13,94.03,94.05,18898.0,68.9445,68.9811,68.9079,68.9225,18898.0
2018-01-24 10:30:00,94.08,94.08,94.02,94.04,7105.0,68.9445,68.9445,68.9005,68.9152,7105.0
2018-01-24 11:00:00,94.05,94.05,93.94,93.95,15154.0,68.9225,68.9225,68.8419,68.8492,15154.0
2018-01-24 11:30:00,93.96,94.06,93.95,93.98,7698.0,68.8566,68.9298,68.8492,68.8712,7698.0
2018-01-24 12:00:00,93.98,94.06,93.97,94.05,9426.0,68.8712,68.9298,68.8639,68.9225,9426.0
2018-01-24 12:30:00,94.09,94.18,94.08,94.13,3878.0,68.9518,69.0178,68.9445,68.9811,3878.0
2018-01-24 13:00:00,94.13,94.28,94.13,94.22,13738.0,68.9811,69.0911,68.9811,69.0471,13738.0
2018-01-24 13:30:00,94.2,94.22,94.15,94.16,3231.0,69.0324,69.0471,68.9958,69.0031,3231.0
2018-01-24 14:00:00,94.2,94.23,94.17,94.18,9888.0,69.0324,69.0544,69.0105,69.0178,9888.0
2018-01-24 14:30:00,94.17,94.2,94.15,94.19,10343.0,69.0105,69.0324,68.9958,69.0251,10343.0
2018-01-24 15:00:00,94.18,94.3,94.17,94.27,10852.0,69.0178,69.1057,69.0105,69.0837,10852.0
2018-01-24 15:30:00,94.3,94.34,94.22,94.34,27689.0,69.1057,69.135,69.0471,69.135,27689.0
2018-01-25 09:30:00,94.54,94.58,94.34,94.34,12629.0,69.2816,69.3109,69.135,69.135,12629.0
2018-01-25 10:00:00,94.34,94.46,94.32,94.34,5701.0,69.135,69.223,69.1204,69.135,5701.0
2018-01-25 10:30:00,94.36,94.65,94.35,94.61,10467.0,69.1497,69.3622,69.1424,69.3329,10467.0
2018-01-25 11:00:00,94.6,94.7,94.55,94.69,12289.0,69.3256,69.3989,69.2889,69.3915,12289.0
2018-01-25 11:30:00,94.65,94.85,94.65,94.79,14850.0,69.3622,69.5088,69.3622,69.4648,14850.0
2018-01-25 12:00:00,94.82,94.93,94.79,94.93,22604.0,69.4868,69.5674,69.4648,69.5674,22604.0
2018-01-25 12:30:00,94.91,94.93,94.78,94.81,9901.0,69.5528,69.5674,69.4575,69.4795,9901.0
2018-01-25 13:00:00,94.83,95.08,94.83,95.03,6416.0,69.4941,69.6773,69.4941,69.6407,6416.0
2018-01-25 13:30:00,95.07,95.15,94.93,95.0,10131.0,69.67,69.7286,69.5674,69.6187,10131.0
2018-01-25 14:00:00,94.98,95.13,94.96,95.07,22771.0,69.604,69.714,69.5894,69.67,22771.0
2018-01-25 14:30:00,95.07,95.13,95.05,95.11,11479.0,69.67,69.714,69.6553,69.6993,11479.0
2018-01-25 15:00:00,95.07,95.13,94.96,94.97,42545.0,69.67,69.714,69.5894,69.5967,42545.0
2018-01-25 15:30:00,94.98,95.25,94.95,95.25,28462.0,69.604,69.8019,69.5821,69.8019,28462.0
2018-01-26 09:30:00,95.14,95.22,95.01,95.09,8580.0,69.7213,69.7799,69.626,69.6847,8580.0
2018-01-26 10:00:00,95.05,95.11,94.9,94.95,4308.0,69.6553,69.6993,69.5454,69.5821,4308.0
2018-01-26 10:30:00,94.91,95.02,94.85,95.02,4083.0,69.5528,69.6334,69.5088,69.6334,4083.0
2018-01-26 11:00:00,94.91,94.96,94.77,94.9,3134.0,69.5528,69.5894,69.4502,69.5454,3134.0
2018-01-26 11:30:00,94.8,94.87,94.8,94.83,1691.0,69.4721,69.5234,69.4721,69.4941,1691.0
2018-01-26 12:00:00,94.82,94.93,94.82,94.92,4072.0,69.4868,69.5674,69.4868,69.5601,4072.0
2018-01-26 12:30:00,94.95,95.04,94.88,95.04,5819.0,69.5821,69.648,69.5308,69.648,5819.0
2018-01-26 13:00:00,95.0,95.09,94.99,95.04,9765.0,69.6187,69.6847,69.6114,69.648,9765.0
2018-01-26 13:30:00,95.06,95.09,94.95,94.96,28132.0,69.6627,69.6847,69.5821,69.5894,28132.0
2018-01-26 14:00:00,94.99,95.1,94.94,94.95,11572.0,69.6114,69.692,69.5747,69.5821,11572.0
2018-01-26 14:30:00,94.91,94.99,94.8,94.86,49468.0,69.5528,69.6114,69.4721,69.5161,49468.0
2018-01-26 15:00:00,94.86,95.0,94.85,94.92,65379.0,69.5161,69.6187,69.5088,69.5601,65379.0
2018-01-26 15:30:00,94.92,95.09,94.87,95.08,36959.0,69.5601,69.6847,69.5234,69.6773,36959.0
2018-01-29 09:30:00,94.75,94.84,94.5,94.65,36570.0,69.4355,69.5015,69.2523,69.3622,36570.0
2018-01-29 10:00:00,94.63,94.63,94.42,94.46,8746.0,69.3476,69.3476,69.1937,69.223,8746.0
2018-01-29 10:30:00,94.46,94.49,94.37,94.43,9523.0,69.223,69.245,69.157,69.201,9523.0
2018-01-29 11:00:00,94.46,94.47,94.35,94.44,6260.0,69.223,69.2303,69.1424,69.2083,6260.0
2018-01-29 11:30:00,94.41,94.45,94.3,94.38,13900.0,69.1863,69.2156,69.1057,69.1644,13900.0
2018-01-29 12:00:00,94.36,94.52,94.36,94.52,3514.0,69.1497,69.2669,69.1497,69.2669,3514.0
2018-01-29 12:30:00,94.51,94.55,94.45,94.47,4230.0,69.2596,69.2889,69.2156,69.2303,4230.0
2018-01-29 13:00:00,94.47,94.57,94.45,94.57,3419.0,69.2303,69.3036,69.2156,69.3036,3419.0
2018-01-29 13:30:00,94.55,94.65,94.55,94.6,4089.0,69.2889,69.3622,69.2889,69.3256,4089.0
2018-01-29 14:00:00,94.57,94.62,94.53,94.59,50766.0,69.3036,69.3402,69.2743,69.3182,50766.0
2018-01-29 14:30:00,94.57,94.65,94.57,94.62,5687.0,69.3036,69.3622,69.3036,69.3402,5687.0
2018-01-29 15:00:00,94.6,94.66,94.56,94.59,4289.0,69.3256,69.3695,69.2963,69.3182,4289.0
2018-01-29 15:30:00,94.63,94.74,94.61,94.64,8182.0,69.3476,69.4282,69.3329,69.3549,8182.0
2018-01-30 09:30:00,94.3,94.45,94.13,94.28,24506.0,69.1057,69.2156,68.9811,69.0911,24506.0
2018-01-30 10:00:00,94.2,94.4,94.18,94.34,5675.0,69.0324,69.179,69.0178,69.135,5675.0
2018-01-30 10:30:00,94.27,94.33,94.25,94.25,1966.0,69.0837,69.1277,69.0691,69.0691,1966.0
2018-01-30 11:00:00,94.24,94.27,94.18,94.22,10566.0,69.0618,69.0837,69.0178,69.0471,10566.0
2018-01-30 11:30:00,94.18,94.21,94.18,94.2,6592.0,69.0178,69.0398,69.0178,69.0324,6592.0
2018-01-30 12:00:00,94.2,94.22,94.12,94.13,3493.0,69.0324,69.0471,68.9738,68.9811,3493.0
2018-01-30 12:30:00,94.14,94.2,94.12,94.2,2992.0,68.9885,69.0324,68.9738,69.0324,2992.0
2018-01-30 13:00:00,94.19,94.2,94.05,94.07,2237.0,69.0251,69.0324,68.9225,68.9372,2237.0
2018-01-30 13:30:00,94.07,94.07,93.93,94.02,4033.0,68.9372,68.9372,68.8346,68.9005,4033.0
2018-01-30 14:00:00,94.04,94.04,93.96,94.01,6232.0,68.9152,68.9152,68.8566,68.8932,6232.0
2018-01-30 14:30:00,94.02,94.06,93.97,94.01,8203.0,68.9005,68.9298,68.8639,68.8932,8203.0
2018-01-30 15:00:00,94.04,94.07,94.0,94.05,8531.0,68.9152,68.9372,68.8859,68.9225,8531.0
2018-01-30 15:30:00,94.05,94.18,93.98,94.15,19215.0,68.9225,69.0178,68.8712,68.9958,19215.0
2018-01-31 09:30:00,94.68,94.75,94.46,94.46,17662.0,69.3842,69.4355,69.223,69.223,17662.0
2018-01-31 10:00:00,94.39,94.55,94.34,94.43,8352.0,69.1717,69.2889,69.135,69.201,8352.0
2018-01-31 10:30:00,94.35,94.39,94.24,94.24,5125.0,69.1424,69.1717,69.0618,69.0618,5125.0
2018-01-31 11:00:00,94.23,94.34,94.19,94.2,10930.0,69.0544,69.135,69.0251,69.0324,10930.0
2018-01-31 11:30:00,94.19,94.3,94.19,94.24,3325.0,69.0251,69.1057,69.0251,69.0618,3325.0
2018-01-31 12:00:00,94.19,94.43,94.18,94.31,7617.0,69.0251,69.201,69.0178,69.1131,7617.0
2018-01-31 12:30:00,94.37,94.45,94.32,94.41,6009.0,69.157,69.2156,69.1204,69.1863,6009.0
2018-01-31 13:00:00,94.39,94.48,94.39,94.43,5374.0,69.1717,69.2376,69.1717,69.201,5374.0
2018-01-31 13:30:00,94.45,94.59,94.41,94.59,13680.0,69.2156,69.3182,69.1863,69.3182,13680.0
2018-01-31 14:00:00,94.59,94.61,94.31,94.51,15267.0,69.3182,69.3329,69.1131,69.2596,15267.0
2018-01-31 14:30:00,94.51,94.63,94.47,94.62,8670.0,69.2596,69.3476,69.2303,69.3402,8670.0
2018-01-31 15:00:00,94.73,94.74,94.61,94.66,25269.0,69.4208,69.4282,69.3329,69.3695,25269.0
2018-01-31 15:30:00,94.61,94.76,94.61,94.72,17567.0,69.3329,69.4428,69.3329,69.4135,17567.0
2018-02-01 09:30:00,94.52,94.52,94.18,94.19,47228.0,69.4926,69.4926,69.2426,69.25,47228.0
2018-02-01 10:00:00,94.24,94.3,94.19,94.25,37489.0,69.2867,69.3308,69.25,69.2941,37489.0
2018-02-01 10:30:00,94.22,94.35,94.14,94.14,12803.0,69.272,69.3676,69.2132,69.2132,12803.0
2018-02-01 11:00:00,94.16,94.26,94.11,94.19,20865.0,69.2279,69.3014,69.1911,69.25,20865.0
2018-02-01 11:30:00,94.11,94.18,94.08,94.1,5819.0,69.1911,69.2426,69.1691,69.1838,5819.0
2018-02-01 12:00:00,94.08,94.14,94.05,94.14,16815.0,69.1691,69.2132,69.147,69.2132,16815.0
2018-02-01 12:30:00,94.15,94.21,94.01,94.08,3573.0,69.2205,69.2647,69.1176,69.1691,3573.0
2018-02-01 13:00:00,94.06,94.07,93.9,93.91,81293.0,69.1544,69.1617,69.0367,69.0441,81293.0
2018-02-01 13:30:00,93.9,93.91,93.69,93.81,46512.0,69.0367,69.0441,68.8823,68.9706,46512.0
2018-02-01 14:00:00,93.8,93.82,93.66,93.69,28236.0,68.9632,68.9779,68.8603,68.8823,28236.0
2018-02-01 14:30:00,93.69,93.73,93.61,93.7,10655.0,68.8823,68.9118,68.8235,68.8897,10655.0
2018-02-01 15:00:00,93.68,93.72,93.56,93.57,9221.0,68.875,68.9044,68.7868,68.7941,9221.0
2018-02-01 15:30:00,93.59,93.59,93.4,93.47,15214.0,68.8088,68.8088,68.6691,68.7206,15214.0
2018-02-02 09:30:00,93.14,93.26,92.8,92.84,45534.0,68.478,68.5662,68.228,68.2574,45534.0
2018-02-02 10:00:00,92.8,92.9,92.7,92.86,29075.0,68.228,68.3015,68.1545,68.2721,29075.0
2018-02-02 10:30:00,92.86,92.87,92.77,92.84,12629.0,68.2721,68.2795,68.2059,68.2574,12629.0
2018-02-02 11:00:00,92.83,92.86,92.78,92.82,11388.0,68.2501,68.2721,68.2133,68.2427,11388.0
2018-02-02 11:30:00,92.81,92.81,92.56,92.59,12456.0,68.2354,68.2354,68.0516,68.0736,12456.0
2018-02-02 12:00:00,92.61,92.88,92.61,92.88,43087.0,68.0883,68.2868,68.0883,68.2868,43087.0
2018-02-02 12:30:00,92.91,92.98,92.77,92.94,10870.0,68.3089,68.3603,68.2059,68.3309,10870.0
2018-02-02 13:00:00,92.9,92.99,92.78,92.86,18074.0,68.3015,68.3677,68.2133,68.2721,18074.0
2018-02-02 13:30:00,92.85,92.93,92.61,92.61,13602.0,68.2648,68.3236,68.0883,68.0883,13602.0
2018-02-02 14:00:00,92.64,92.73,92.59,92.61,13650.0,68.1104,68.1765,68.0736,68.0883,13650.0
2018-02-02 14:30:00,92.58,92.7,92.45,92.49,16407.0,68.0663,68.1545,67.9707,68.0001,16407.0
2018-02-02 15:00:00,92.53,92.67,92.53,92.65,22747.0,68.0295,68.1324,68.0295,68.1177,22747.0
2018-02-02 15:30:00,92.66,92.81,92.6,92.62,24036.0,68.1251,68.2354,68.081,68.0957,24036.0
2018-02-05 09:30:00,92.37,92.48,92.19,92.22,35470.0,67.9119,67.9927,67.7795,67.8016,35470.0
2018-02-05 10:00:00,92.22,92.23,91.91,92.03,30481.0,67.8016,67.8089,67.5737,67.6619,30481.0
2018-02-05 10:30:00,92.03,92.18,92.0,92.1,13048.0,67.6619,67.7722,67.6398,67.7134,13048.0
2018-02-05 11:00:00,92.11,92.2,92.11,92.13,7187.0,67.7207,67.7869,67.7207,67.7354,7187.0
2018-02-05 11:30:00,92.13,92.17,92.04,92.06,15645.0,67.7354,67.7648,67.6692,67.6839,15645.0
2018-02-05 12:00:00,92.09,92.18,92.09,92.18,35480.0,67.706,67.7722,67.706,67.7722,35480.0
2018-02-05 12:30:00,92.17,92.18,92.04,92.11,36569.0,67.7648,67.7722,67.6692,67.7207,36569.0
2018-02-05 13:00:00,92.09,92.17,92.04,92.11,35940.0,67.706,67.7648,67.6692,67.7207,35940.0
2018-02-05 13:30:00,92.12,92.17,92.07,92.08,13199.0,67.7281,67.7648,67.6913,67.6987,13199.0
2018-02-05 14:00:00,92.07,92.14,92.05,92.14,15962.0,67.6913,67.7428,67.6766,67.7428,15962.0
2018-02-05 14:30:00,92.15,92.25,91.96,92.12,873783.0,67.7501,67.8236,67.6104,67.7281,873783.0
2018-02-05 15:00:00,92.14,93.26,92.08,92.57,57824.0,67.7428,68.5662,67.6987,68.0589,57824.0
2018-02-05 15:30:00,92.59,92.74,92.43,92.44,53459.0,68.0736,68.1839,67.956,67.9633,53459.0
2018-02-06 09:30:00,92.28,92.35,92.0,92.04,46302.0,67.8457,67.8972,67.6398,67.6692,46302.0
2018-02-06 10:00:00,92.08,92.4,92.08,92.29,20860.0,67.6987,67.9339,67.6987,67.853,20860.0
2018-02-06 10:30:00,92.3,92.3,92.11,92.17,11663.0,67.8604,67.8604,67.7207,67.7648,11663.0
2018-02-06 11:00:00,92.23,92.25,92.12,92.15,12859.0,67.8089,67.8236,67.7281,67.7501,12859.0
2018-02-06 11:30:00,92.2,92.24,92.1,92.18,23233.0,67.7869,67.8163,67.7134,67.7722,23233.0
2018-02-06 12:00:00,92.18,92.22,92.13,92.14,10695.0,67.7722,67.8016,67.7354,67.7428,10695.0
2018-02-06 12:30:00,92.11,92.22,92.07,92.19,22088.0,67.7207,67.8016,67.6913,67.7795,22088.0
2018-02-06 13:00:00,92.2,92.52,92.2,92.5,69179.0,67.7869,68.0221,67.7869,68.0074,69179.0
2018-02-06 13:30:00,92.47,92.63,92.21,92.6,133316.0,67.9854,68.103,67.7942,68.081,133316.0
2018-02-06 14:00:00,92.61,92.65,92.53,92.54,5049.0,68.0883,68.1177,68.0295,68.0368,5049.0
2018-02-06 14:30:00,92.56,92.58,92.33,92.36,8104.0,68.0516,68.0663,67.8825,67.9045,8104.0
2018-02-06 15:00:00,92.38,92.54,92.32,92.37,74168.0,67.9192,68.0368,67.8751,67.9119,74168.0
2018-02-06 15:30:00,92.36,92.38,92.29,92.37,71177.0,67.9045,67.9192,67.853,67.9119,71177.0
2018-02-07 09:30:00,92.58,92.69,92.43,92.54,30060.0,68.0663,68.1471,67.956,68.0368,30060.0
2018-02-07 10:00:00,92.54,92.62,92.46,92.57,26796.0,68.0368,68.0957,67.978,68.0589,26796.0
2018-02-07 10:30:00,92.57,92.7,92.55,92.65,4100.0,68.0589,68.1545,68.0442,68.1177,4100.0
2018-02-07 11:00:00,92.64,92.65,92.52,92.58,10748.0,68.1104,68.1177,68.0221,68.0663,10748.0
2018-02-07 11:30:00,92.58,92.59,92.3,92.31,13180.0,68.0663,68.0736,67.8604,67.8677,13180.0
2018-02-07 12:00:00,92.31,92.47,92.26,92.38,6664.0,67.8677,67.9854,67.831,67.9192,6664.0
2018-02-07 12:30:00,92.33,92.39,92.19,92.27,12511.0,67.8825,67.9266,67.7795,67.8383,12511.0
2018-02-07 13:00:00,92.27,92.32,91.79,91.81,16430.0,67.8383,67.8751,67.4854,67.5001,16430.0
2018-02-07 13:30:00,91.9,91.96,91.8,91.88,14382.0,67.5663,67.6104,67.4928,67.5516,14382.0
2018-02-07 14:00:00,91.84,91.97,91.84,91.86,8714.0,67.5222,67.6178,67.5222,67.5369,8714.0
2018-02-07 14:30:00,91.92,91.94,91.75,91.8,8290.0,67.581,67.5957,67.456,67.4928,8290.0
2018-02-07 15:00:00,91.85,92.08,91.71,91.78,33671.0,67.5296,67.6987,67.4266,67.4781,33671.0
2018-02-07 15:30:00,91.79,91.87,91.6,91.73,33732.0,67.4854,67.5443,67.3457,67.4413,33732.0
2018-02-08 09:30:00,91.49,91.64,91.2,91.29,18717.0,67.2649,67.3752,67.0517,67.1178,18717.0
2018-02-08 10:00:00,91.29,91.43,91.29,91.38,6228.0,67.1178,67.2208,67.1178,67.184,6228.0
2018-02-08 10:30:00,91.37,91.47,91.31,91.41,19217.0,67.1766,67.2502,67.1325,67.2061,19217.0
2018-02-08 11:00:00,91.41,91.5,91.36,91.46,17160.0,67.2061,67.2722,67.1693,67.2428,17160.0
2018-02-08 11:30:00,91.46,91.46,91.32,91.33,8368.0,67.2428,67.2428,67.1399,67.1472,8368.0
2018-02-08 12:00:00,91.33,91.69,91.32,91.63,5637.0,67.1472,67.4119,67.1399,67.3678,5637.0
2018-02-08 12:30:00,91.59,91.63,91.5,91.61,4156.0,67.3384,67.3678,67.2722,67.3531,4156.0
2018-02-08 13:00:00,91.54,91.63,91.31,91.31,5579.0,67.3016,67.3678,67.1325,67.1325,5579.0
2018-02-08 13:30:00,91.31,91.32,91.11,91.23,54129.0,67.1325,67.1399,66.9855,67.0737,54129.0
2018-02-08 14:00:00,91.13,91.39,91.1,91.26,9871.0,67.0002,67.1914,66.9781,67.0958,9871.0
2018-02-08 14:30:00,91.13,91.25,91.06,91.11,19398.0,67.0002,67.0884,66.9487,66.9855,19398.0
2018-02-08 15:00:00,91.08,91.19,91.08,91.15,5202.0,66.9634,67.0443,66.9634,67.0149,5202.0
2018-02-08 15:30:00,91.14,91.19,91.1,91.16,40712.0,67.0075,67.0443,66.9781,67.0223,40712.0
2018-02-09 09:30:00,90.82,90.93,90.76,90.81,23847.0,66.7723,66.8532,66.7282,66.7649,23847.0
2018-02-09 10:00:00,90.86,90.86,90.66,90.67,15363.0,66.8017,66.8017,66.6546,66.662,15363.0
2018-02-09 10:30:00,90.67,90.86,90.67,90.72,49330.0,66.662,66.8017,66.662,66.6988,49330.0
2018-02-09 11:00:00,90.72,90.72,90.58,90.62,10799.0,66.6988,66.6988,66.5958,66.6252,10799.0
2018-02-09 11:30:00,90.62,90.63,90.52,90.54,29477.0,66.6252,66.6326,66.5517,66.5664,29477.0
2018-02-09 12:00:00,90.53,90.54,90.34,90.37,49774.0,66.5591,66.5664,66.4194,66.4414,49774.0
2018-02-09 12:30:00,90.42,90.6,90.36,90.57,235917.0,66.4782,66.6105,66.4341,66.5885,235917.0
2018-02-09 13:00:00,90.55,90.58,90.51,90.54,11070.0,66.5738,66.5958,66.5444,66.5664,11070.0
2018-02-09 13:30:00,90.55,90.55,90.34,90.44,44129.0,66.5738,66.5738,66.4194,66.4929,44129.0
2018-02-09 14:00:00,90.45,90.6,90.36,90.55,67905.0,66.5002,66.6105,66.4341,66.5738,67905.0
2018-02-09 14:30:00,90.56,90.72,90.52,90.72,15792.0,66.5811,66.6988,66.5517,66.6988,15792.0
2018-02-09 15:00:00,90.71,90.78,90.58,90.73,16274.0,66.6914,66.7429,66.5958,66.7061,16274.0
2018-02-09 15:30:00,90.72,90.78,90.5,90.58,41765.0,66.6988,66.7429,66.537,66.5958,41765.0
2018-02-12 09:30:00,90.75,91.02,90.75,90.91,20613.0,66.7208,66.9193,66.7208,66.8384,20613.0
2018-02-12 10:00:00,90.9,91.13,90.88,91.06,4856.0,66.8311,67.0002,66.8164,66.9487,4856.0
2018-02-12 10:30:00,91.07,91.45,91.07,91.09,4084.0,66.9561,67.2355,66.9561,66.9708,4084.0
2018-02-12 11:00:00,91.09,91.12,90.91,91.01,7607.0,66.9708,66.9928,66.8384,66.912,7607.0
2018-02-12 11:30:00,90.99,91.09,90.94,90.98,7295.0,66.8973,66.9708,66.8605,66.8899,7295.0
2018-02-12 12:00:00,90.94,90.99,90.89,90.9,5202.0,66.8605,66.8973,66.8237,66.8311,5202.0
2018-02-12 12:30:00,91.0,91.0,90.78,90.93,7585.0,66.9046,66.9046,66.7429,66.8532,7585.0
2018-02-12 13:00:00,90.87,90.96,90.79,90.88,3384.0,66.809,66.8752,66.7502,66.8164,3384.0
2018-02-12 13:30:00,90.93,90.96,90.89,90.96,5836.0,66.8532,66.8752,66.8237,66.8752,5836.0
2018-02-12 14:00:00,90.95,91.0,90.9,90.99,59624.0,66.8679,66.9046,66.8311,66.8973,59624.0
2018-02-12 14:30:00,90.99,91.14,90.96,90.98,48037.0,66.8973,67.0075,66.8752,66.8899,48037.0
2018-02-12 15:00:00,90.99,91.08,90.98,91.0,15023.0,66.8973,66.9634,66.8899,66.9046,15023.0
2018-02-12 15:30:00,90.98,91.0,90.79,90.84,77070.0,66.8899,66.9046,66.7502,66.787,77070.0
2018-02-13 09:30:00,90.72,90.91,90.54,90.62,36878.0,66.6988,66.8384,66.5664,66.6252,36878.0
2018-02-13 10:00:00,90.63,90.64,90.46,90.54,11279.0,66.6326,66.6399,66.5076,66.5664,11279.0
2018-02-13 10:30:00,90.5,90.63,90.34,90.57,14648.0,66.537,66.6326,66.4194,66.5885,14648.0
2018-02-13 11:00:00,90.57,90.58,90.35,90.35,6335.0,66.5885,66.5958,66.4267,66.4267,6335.0
2018-02-13 11:30:00,90.38,90.48,90.24,90.25,38202.0,66.4488,66.5223,66.3459,66.3532,38202.0
2018-02-13 12:00:00,90.26,90.33,90.21,90.26,120167.0,66.3606,66.412,66.3238,66.3606,120167.0
2018-02-13 12:30:00,90.28,90.31,90.21,90.21,25328.0,66.3753,66.3973,66.3238,66.3238,25328.0
2018-02-13 13:00:00,90.23,90.32,90.2,90.32,46601.0,66.3385,66.4047,66.3164,66.4047,46601.0
2018-02-13 13:30:00,90.34,90.48,90.34,90.47,40168.0,66.4194,66.5223,66.4194,66.515,40168.0
2018-02-13 14:00:00,90.44,90.49,90.37,90.37,70276.0,66.4929,66.5297,66.4414,66.4414,70276.0
2018-02-13 14:30:00,90.44,90.61,90.29,90.61,173096.0,66.4929,66.6179,66.3826,66.6179,173096.0
2018-02-13 15:00:00,90.47,90.58,90.47,90.55,18121.0,66.515,66.5958,66.515,66.5738,18121.0
2018-02-13 15:30:00,90.55,90.6,90.5,90.56,17091.0,66.5738,66.6105,66.537,66.5811,17091.0
2018-02-14 09:30:00,90.29,90.43,90.1,90.12,8899.0,66.3826,66.4855,66.2429,66.2576,8899.0
2018-02-14 10:00:00,90.13,90.46,90.13,90.37,8880.0,66.265,66.5076,66.265,66.4414,8880.0
2018-02-14 10:30:00,90.37,90.43,90.31,90.33,4037.0,66.4414,66.4855,66.3973,66.412,4037.0
2018-02-14 11:00:00,90.4,90.55,90.4,90.48,11944.0,66.4635,66.5738,66.4635,66.5223,11944.0
2018-02-14 11:30:00,90.48,90.48,90.29,90.37,23973.0,66.5223,66.5223,66.3826,66.4414,23973.0
2018-02-14 12:00:00,90.42,90.44,90.29,90.44,11648.0,66.4782,66.4929,66.3826,66.4929,11648.0
2018-02-14 12:30:00,90.37,90.41,90.28,90.28,1825.0,66.4414,66.4708,66.3753,66.3753,1825.0
2018-02-14 13:00:00,90.31,90.37,90.25,90.27,23184.0,66.3973,66.4414,66.3532,66.3679,23184.0
2018-02-14 13:30:00,90.27,90.29,90.22,90.24,25110.0,66.3679,66.3826,66.3311,66.3459,25110.0
2018-02-14 14:00:00,90.24,90.32,90.2,90.28,34563.0,66.3459,66.4047,66.3164,66.3753,34563.0
2018-02-14 14:30:00,90.27,90.37,90.21,90.27,26022.0,66.3679,66.4414,66.3238,66.3679,26022.0
2018-02-14 15:00:00,90.29,90.35,90.17,90.25,8856.0,66.3826,66.4267,66.2944,66.3532,8856.0
2018-02-14 15:30:00,90.25,90.27,90.17,90.17,57951.0,66.3532,66.3679,66.2944,66.2944,57951.0
2018-02-15 09:30:00,90.52,90.99,90.52,90.9,25846.0,66.5517,66.8973,66.5517,66.8311,25846.0
2018-02-15 10:00:00,90.94,91.07,90.92,91.06,7846.0,66.8605,66.9561,66.8458,66.9487,7846.0
2018-02-15 10:30:00,91.08,91.11,91.03,91.08,7952.0,66.9634,66.9855,66.9267,66.9634,7952.0
2018-02-15 11:00:00,91.05,91.05,90.89,90.91,16062.0,66.9414,66.9414,66.8237,66.8384,16062.0
2018-02-15 11:30:00,90.95,91.04,90.95,91.01,1763.0,66.8679,66.934,66.8679,66.912,1763.0
2018-02-15 12:00:00,91.0,91.0,90.82,90.82,3798.0,66.9046,66.9046,66.7723,66.7723,3798.0
2018-02-15 12:30:00,90.92,90.94,90.8,90.8,6019.0,66.8458,66.8605,66.7576,66.7576,6019.0
2018-02-15 13:00:00,90.86,90.87,90.69,90.76,5229.0,66.8017,66.809,66.6767,66.7282,5229.0
2018-02-15 13:30:00,90.73,90.74,90.7,90.73,1518.0,66.7061,66.7135,66.6841,66.7061,1518.0
2018-02-15 14:00:00,90.75,90.86,90.72,90.77,7111.0,66.7208,66.8017,66.6988,66.7355,7111.0
2018-02-15 14:30:00,90.79,90.85,90.77,90.82,4421.0,66.7502,66.7943,66.7355,66.7723,4421.0
2018-02-15 15:00:00,90.83,90.83,90.76,90.77,6131.0,66.7796,66.7796,66.7282,66.7355,6131.0
2018-02-15 15:30:00,90.78,90.82,90.71,90.75,15250.0,66.7429,66.7723,66.6914,66.7208,15250.0
2018-02-16 09:30:00,91.18,91.35,91.04,91.22,14132.0,67.037,67.1619,66.934,67.0664,14132.0
2018-02-16 10:00:00,91.28,91.34,91.19,91.31,5624.0,67.1105,67.1546,67.0443,67.1325,5624.0
2018-02-16 10:30:00,91.27,91.36,91.24,91.31,3021.0,67.1031,67.1693,67.0811,67.1325,3021.0
2018-02-16 11:00:00,91.31,91.35,91.25,91.3,9202.0,67.1325,67.1619,67.0884,67.1252,9202.0
2018-02-16 11:30:00,91.3,91.36,91.27,91.27,17091.0,67.1252,67.1693,67.1031,67.1031,17091.0
2018-02-16 12:00:00,91.28,91.33,91.19,91.24,11710.0,67.1105,67.1472,67.0443,67.0811,11710.0
2018-02-16 12:30:00,91.22,91.22,91.05,91.19,8272.0,67.0664,67.0664,66.9414,67.0443,8272.0
2018-02-16 13:00:00,91.25,91.27,91.13,91.19,3892.0,67.0884,67.1031,67.0002,67.0443,3892.0
2018-02-16 13:30:00,91.23,91.25,91.14,91.2,2727.0,67.0737,67.0884,67.0075,67.0517,2727.0
2018-02-16 14:00:00,91.13,91.21,91.05,91.07,37661.0,67.0002,67.059,66.9414,66.9561,37661.0
2018-02-16 14:30:00,91.1,91.14,91.01,91.12,6907.0,66.9781,67.0075,66.912,66.9928,6907.0
2018-02-16 15:00:00,91.13,91.21,91.1,91.15,18331.0,67.0002,67.059,66.9781,67.0149,18331.0
2018-02-16 15:30:00,91.16,91.3,91.15,91.25,13477.0,67.0223,67.1252,67.0149,67.0884,13477.0
2018-02-20 09:30:00,90.94,91.03,90.8,90.99,19867.0,66.8605,66.9267,66.7576,66.8973,19867.0
2018-02-20 10:00:00,90.95,91.07,90.85,90.94,7909.0,66.8679,66.9561,66.7943,66.8605,7909.0
2018-02-20 10:30:00,90.9,90.94,90.82,90.82,2781.0,66.8311,66.8605,66.7723,66.7723,2781.0
2018-02-20 11:00:00,90.9,90.9,90.77,90.81,3637.0,66.8311,66.8311,66.7355,66.7649,3637.0
2018-02-20 11:30:00,90.78,90.82,90.73,90.73,7000.0,66.7429,66.7723,66.7061,66.7061,7000.0
2018-02-20 12:00:00,90.7,90.74,90.66,90.74,2183.0,66.6841,66.7135,66.6546,66.7135,2183.0
2018-02-20 12:30:00,90.73,90.74,90.67,90.67,6365.0,66.7061,66.7135,66.662,66.662,6365.0
2018-02-20 13:00:00,90.65,90.72,90.62,90.64,9180.0,66.6473,66.6988,66.6252,66.6399,9180.0
2018-02-20 13:30:00,90.68,90.7,90.62,90.65,6253.0,66.6693,66.6841,66.6252,66.6473,6253.0
2018-02-20 14:00:00,90.66,90.72,90.65,90.72,3989.0,66.6546,66.6988,66.6473,66.6988,3989.0
2018-02-20 14:30:00,90.71,90.79,90.68,90.75,10584.0,66.6914,66.7502,66.6693,66.7208,10584.0
2018-02-20 15:00:00,90.74,90.8,90.7,90.76,5480.0,66.7135,66.7576,66.6841,66.7282,5480.0
2018-02-20 15:30:00,90.75,90.89,90.68,90.7,22838.0,66.7208,66.8237,66.6693,66.6841,22838.0
2018-02-21 09:30:00,91.05,91.17,90.89,90.9,6933.0,66.9414,67.0296,66.8237,66.8311,6933.0
2018-02-21 10:00:00,90.88,91.04,90.79,90.87,51936.0,66.8164,66.934,66.7502,66.809,51936.0
2018-02-21 10:30:00,90.9,90.91,90.7,90.7,3653.0,66.8311,66.8384,66.6841,66.6841,3653.0
2018-02-21 11:00:00,90.85,90.85,90.71,90.71,4869.0,66.7943,66.7943,66.6914,66.6914,4869.0
2018-02-21 11:30:00,90.64,90.69,90.62,90.64,8421.0,66.6399,66.6767,66.6252,66.6399,8421.0
2018-02-21 12:00:00,90.72,90.72,90.61,90.64,16145.0,66.6988,66.6988,66.6179,66.6399,16145.0
2018-02-21 12:30:00,90.67,90.76,90.66,90.72,5550.0,66.662,66.7282,66.6546,66.6988,5550.0
2018-02-21 13:00:00,90.66,90.73,90.66,90.66,2854.0,66.6546,66.7061,66.6546,66.6546,2854.0
2018-02-21 13:30:00,90.64,90.71,90.64,90.7,1400.0,66.6399,66.6914,66.6399,66.6841,1400.0
2018-02-21 14:00:00,90.67,90.78,90.6,90.62,5322.0,66.662,66.7429,66.6105,66.6252,5322.0
2018-02-21 14:30:00,90.55,90.55,90.2,90.2,10744.0,66.5738,66.5738,66.3164,66.3164,10744.0
2018-02-21 15:00:00,90.24,90.24,90.05,90.14,11447.0,66.3459,66.3459,66.2062,66.2723,11447.0
2018-02-21 15:30:00,90.15,90.15,90.01,90.03,13176.0,66.2797,66.2797,66.1768,66.1915,13176.0
2018-02-22 09:30:00,90.24,90.38,90.24,90.38,8554.0,66.3459,66.4488,66.3459,66.4488,8554.0
2018-02-22 10:00:00,90.42,90.57,90.42,90.53,4093.0,66.4782,66.5885,66.4782,66.5591,4093.0
2018-02-22 10:30:00,90.6,90.6,90.39,90.39,1314.0,66.6105,66.6105,66.4561,66.4561,1314.0
2018-02-22 11:00:00,90.44,90.5,90.4,90.4,106733.0,66.4929,66.537,66.4635,66.4635,106733.0
2018-02-22 11:30:00,90.47,90.53,90.43,90.45,8789.0,66.515,66.5591,66.4855,66.5002,8789.0
2018-02-22 12:00:00,90.36,90.41,90.34,90.38,4752.0,66.4341,66.4708,66.4194,66.4488,4752.0
2018-02-22 12:30:00,90.37,90.48,90.36,90.48,4461.0,66.4414,66.5223,66.4341,66.5223,4461.0
2018-02-22 13:00:00,90.44,90.48,90.34,90.34,897.0,66.4929,66.5223,66.4194,66.4194,897.0
2018-02-22 13:30:00,90.38,90.44,90.26,90.26,3013.0,66.4488,66.4929,66.3606,66.3606,3013.0
2018-02-22 14:00:00,90.25,90.27,90.19,90.2,8087.0,66.3532,66.3679,66.3091,66.3164,8087.0
2018-02-22 14:30:00,90.2,90.24,90.17,90.22,13720.0,66.3164,66.3459,66.2944,66.3311,13720.0
2018-02-22 15:00:00,90.25,90.33,90.2,90.2,2934.0,66.3532,66.412,66.3164,66.3164,2934.0
2018-02-22 15:30:00,90.19,90.23,90.16,90.2,24565.0,66.3091,66.3385,66.287,66.3164,24565.0
2018-02-23 09:30:00,90.67,90.69,90.56,90.57,23341.0,66.662,66.6767,66.5811,66.5885,23341.0
2018-02-23 10:00:00,90.59,90.62,90.56,90.56,27157.0,66.6032,66.6252,66.5811,66.5811,27157.0
2018-02-23 10:30:00,90.56,90.65,90.56,90.65,3509.0,66.5811,66.6473,66.5811,66.6473,3509.0
2018-02-23 11:00:00,90.65,90.65,90.58,90.59,4030.0,66.6473,66.6473,66.5958,66.6032,4030.0
2018-02-23 11:30:00,90.63,90.8,90.59,90.77,7965.0,66.6326,66.7576,66.6032,66.7355,7965.0
2018-02-23 12:00:00,90.79,90.85,90.79,90.85,7928.0,66.7502,66.7943,66.7502,66.7943,7928.0
2018-02-23 12:30:00,90.86,90.88,90.83,90.85,11231.0,66.8017,66.8164,66.7796,66.7943,11231.0
2018-02-23 13:00:00,90.85,90.88,90.78,90.84,9912.0,66.7943,66.8164,66.7429,66.787,9912.0
2018-02-23 13:30:00,90.87,90.95,90.86,90.91,3642.0,66.809,66.8679,66.8017,66.8384,3642.0
2018-02-23 14:00:00,90.87,90.98,90.86,90.93,4926.0,66.809,66.8899,66.8017,66.8532,4926.0
2018-02-23 14:30:00,90.94,91.0,90.86,90.9,9011.0,66.8605,66.9046,66.8017,66.8311,9011.0
2018-02-23 15:00:00,90.87,90.94,90.86,90.88,4624.0,66.809,66.8605,66.8017,66.8164,4624.0
2018-02-23 15:30:00,90.8,91.05,90.8,90.96,18133.0,66.7576,66.9414,66.7576,66.8752,18133.0
2018-02-26 09:30:00,91.41,91.41,91.14,91.27,17494.0,67.2061,67.2061,67.0075,67.1031,17494.0
2018-02-26 10:00:00,91.32,91.33,91.29,91.3,5844.0,67.1399,67.1472,67.1178,67.1252,5844.0
2018-02-26 10:30:00,91.2,91.25,91.2,91.2,1777.0,67.0517,67.0884,67.0517,67.0517,1777.0
2018-02-26 11:00:00,91.22,91.27,91.12,91.14,6357.0,67.0664,67.1031,66.9928,67.0075,6357.0
2018-02-26 11:30:00,91.11,91.27,91.07,91.15,16508.0,66.9855,67.1031,66.9561,67.0149,16508.0
2018-02-26 12:00:00,91.12,91.12,91.04,91.08,9248.0,66.9928,66.9928,66.934,66.9634,9248.0
2018-02-26 12:30:00,91.07,91.09,91.0,91.05,3587.0,66.9561,66.9708,66.9046,66.9414,3587.0
2018-02-26 13:00:00,91.06,91.12,91.03,91.08,3625.0,66.9487,66.9928,66.9267,66.9634,3625.0
2018-02-26 13:30:00,91.04,91.06,91.0,91.05,3831.0,66.934,66.9487,66.9046,66.9414,3831.0
2018-02-26 14:00:00,91.03,91.08,91.01,91.05,71689.0,66.9267,66.9634,66.912,66.9414,71689.0
2018-02-26 14:30:00,91.05,91.06,90.84,90.89,10633.0,66.9414,66.9487,66.787,66.8237,10633.0
2018-02-26 15:00:00,91.01,91.02,90.89,90.96,9548.0,66.912,66.9193,66.8237,66.8752,9548.0
2018-02-26 15:30:00,91.01,91.01,90.9,90.95,14035.0,66.912,66.912,66.8311,66.8679,14035.0
2018-02-27 09:30:00,91.03,91.18,90.96,90.96,11535.0,66.9267,67.037,66.8752,66.8752,11535.0
2018-02-27 10:00:00,90.89,90.99,90.88,90.99,1993.0,66.8237,66.8973,66.8164,66.8973,1993.0
2018-02-27 10:30:00,90.85,91.03,90.48,90.5,8352.0,66.7943,66.9267,66.5223,66.537,8352.0
2018-02-27 11:00:00,90.41,90.45,90.23,90.25,15357.0,66.4708,66.5002,66.3385,66.3532,15357.0
2018-02-27 11:30:00,90.26,90.39,90.26,90.37,6769.0,66.3606,66.4561,66.3606,66.4414,6769.0
2018-02-27 12:00:00,90.36,90.39,90.16,90.2,7756.0,66.4341,66.4561,66.287,66.3164,7756.0
2018-02-27 12:30:00,90.21,90.46,90.21,90.45,2935.0,66.3238,66.5076,66.3238,66.5002,2935.0
2018-02-27 13:00:00,90.37,90.42,90.25,90.35,3231.0,66.4414,66.4782,66.3532,66.4267,3231.0
2018-02-27 13:30:00,90.35,90.44,90.3,90.3,4074.0,66.4267,66.4929,66.39,66.39,4074.0
2018-02-27 14:00:00,90.3,90.31,90.25,90.28,5842.0,66.39,66.3973,66.3532,66.3753,5842.0
2018-02-27 14:30:00,90.27,90.41,90.26,90.37,3520.0,66.3679,66.4708,66.3606,66.4414,3520.0
2018-02-27 15:00:00,90.34,90.44,90.3,90.44,4312.0,66.4194,66.4929,66.39,66.4929,4312.0
2018-02-27 15:30:00,90.46,90.55,90.45,90.51,7190.0,66.5076,66.5738,66.5002,66.5444,7190.0
2018-02-28 09:30:00,90.86,90.9,90.69,90.85,11999.0,66.8017,66.8311,66.6767,66.7943,11999.0
2018-02-28 10:00:00,90.84,90.85,90.67,90.76,8408.0,66.787,66.7943,66.662,66.7282,8408.0
2018-02-28 10:30:00,90.75,90.77,90.68,90.75,1848.0,66.7208,66.7355,66.6693,66.7208,1848.0
2018-02-28 11:00:00,90.72,90.79,90.69,90.76,7599.0,66.6988,66.7502,66.6767,66.7282,7599.0
2018-02-28 11:30:00,90.74,90.79,90.71,90.78,1038.0,66.7135,66.7502,66.6914,66.7429,1038.0
2018-02-28 12:00:00,90.8,90.8,90.67,90.71,6491.0,66.7576,66.7576,66.662,66.6914,6491.0
2018-02-28 12:30:00,90.7,90.8,90.67,90.77,6690.0,66.6841,66.7576,66.662,66.7355,6690.0
2018-02-28 13:00:00,90.73,90.78,90.68,90.76,2328.0,66.7061,66.7429,66.6693,66.7282,2328.0
2018-02-28 13:30:00,90.73,90.83,90.72,90.79,5314.0,66.7061,66.7796,66.6988,66.7502,5314.0
2018-02-28 14:00:00,90.83,90.87,90.78,90.79,4554.0,66.7796,66.809,66.7429,66.7502,4554.0
2018-02-28 14:30:00,90.81,90.89,90.78,90.89,2795.0,66.7649,66.8237,66.7429,66.8237,2795.0
2018-02-28 15:00:00,90.85,90.92,90.8,90.81,16120.0,66.7943,66.8458,66.7576,66.7649,16120.0
2018-02-28 15:30:00,90.8,90.83,90.75,90.81,10113.0,66.7576,66.7796,66.7208,66.7649,10113.0
2018-03-01 09:30:00,90.28,90.45,90.26,90.44,17614.0,66.5905,66.7159,66.5757,66.7085,17614.0
2018-03-01 10:00:00,90.44,90.44,90.05,90.29,38300.0,66.7085,66.7085,66.4208,66.5979,38300.0
2018-03-01 10:30:00,90.28,90.31,90.16,90.27,7991.0,66.5905,66.6126,66.502,66.5831,7991.0
2018-03-01 11:00:00,90.28,90.39,90.25,90.37,16887.0,66.5905,66.6716,66.5684,66.6569,16887.0
2018-03-01 11:30:00,90.38,90.38,90.22,90.31,5794.0,66.6642,66.6642,66.5462,66.6126,5794.0
2018-03-01 12:00:00,90.31,90.33,90.08,90.08,27073.0,66.6126,66.6274,66.443,66.443,27073.0
2018-03-01 12:30:00,90.08,90.23,90.07,90.17,19982.0,66.443,66.5536,66.4356,66.5093,19982.0
2018-03-01 13:00:00,90.16,90.33,90.16,90.22,13588.0,66.502,66.6274,66.502,66.5462,13588.0
2018-03-01 13:30:00,90.24,90.44,90.17,90.44,15447.0,66.561,66.7085,66.5093,66.7085,15447.0
2018-03-01 14:00:00,90.45,90.5,90.35,90.37,17250.0,66.7159,66.7528,66.6421,66.6569,17250.0
2018-03-01 14:30:00,90.36,90.5,90.3,90.49,8512.0,66.6495,66.7528,66.6052,66.7454,8512.0
2018-03-01 15:00:00,90.54,90.6,90.33,90.33,137488.0,66.7823,66.8265,66.6274,66.6274,137488.0
2018-03-01 15:30:00,90.34,90.44,90.3,90.3,72901.0,66.6347,66.7085,66.6052,66.6052,72901.0
2018-03-02 09:30:00,90.19,90.19,89.8,89.92,11439.0,66.5241,66.5241,66.2364,66.3249,11439.0
2018-03-02 10:00:00,89.92,90.0,89.83,89.92,5456.0,66.3249,66.384,66.2586,66.3249,5456.0
2018-03-02 10:30:00,89.88,89.93,89.8,89.8,69865.0,66.2954,66.3323,66.2364,66.2364,69865.0
2018-03-02 11:00:00,89.81,89.87,89.62,89.64,24310.0,66.2438,66.2881,66.1037,66.1184,24310.0
2018-03-02 11:30:00,89.64,89.76,89.64,89.73,5355.0,66.1184,66.2069,66.1184,66.1848,5355.0
2018-03-02 12:00:00,89.69,89.76,89.66,89.76,3860.0,66.1553,66.2069,66.1332,66.2069,3860.0
2018-03-02 12:30:00,89.76,89.9,89.75,89.9,2567.0,66.2069,66.3102,66.1996,66.3102,2567.0
2018-03-02 13:00:00,89.95,90.03,89.94,89.94,2804.0,66.3471,66.4061,66.3397,66.3397,2804.0
2018-03-02 13:30:00,89.97,89.98,89.9,89.92,2876.0,66.3618,66.3692,66.3102,66.3249,2876.0
2018-03-02 14:00:00,89.92,89.96,89.89,89.95,6198.0,66.3249,66.3545,66.3028,66.3471,6198.0
2018-03-02 14:30:00,89.96,90.12,89.96,89.97,3539.0,66.3545,66.4725,66.3545,66.3618,3539.0
2018-03-02 15:00:00,89.97,90.02,89.85,89.89,6145.0,66.3618,66.3987,66.2733,66.3028,6145.0
2018-03-02 15:30:00,89.87,89.9,89.78,89.8,49439.0,66.2881,66.3102,66.2217,66.2364,49439.0
2018-03-05 09:30:00,90.19,90.24,90.08,90.15,16890.0,66.5241,66.561,66.443,66.4946,16890.0
2018-03-05 10:00:00,90.15,90.25,90.14,90.16,13628.0,66.4946,66.5684,66.4872,66.502,13628.0
2018-03-05 10:30:00,90.22,90.23,90.08,90.12,3550.0,66.5462,66.5536,66.443,66.4725,3550.0
2018-03-05 11:00:00,90.1,90.2,89.98,90.01,18896.0,66.4577,66.5315,66.3692,66.3913,18896.0
2018-03-05 11:30:00,90.0,90.03,89.83,89.86,21443.0,66.384,66.4061,66.2586,66.2807,21443.0
2018-03-05 12:00:00,89.86,89.9,89.76,89.8,49107.0,66.2807,66.3102,66.2069,66.2364,49107.0
2018-03-05 12:30:00,89.8,89.89,89.59,89.59,59107.0,66.2364,66.3028,66.0815,66.0815,59107.0
2018-03-05 13:00:00,89.59,89.68,89.55,89.66,53081.0,66.0815,66.1479,66.052,66.1332,53081.0
2018-03-05 13:30:00,89.66,89.72,89.55,89.57,66194.0,66.1332,66.1774,66.052,66.0668,66194.0
2018-03-05 14:00:00,89.58,89.72,89.58,89.7,3568.0,66.0742,66.1774,66.0742,66.1627,3568.0
2018-03-05 14:30:00,89.65,89.88,89.59,89.88,5199.0,66.1258,66.2954,66.0815,66.2954,5199.0
2018-03-05 15:00:00,89.78,89.97,89.74,89.81,5438.0,66.2217,66.3618,66.1922,66.2438,5438.0
2018-03-05 15:30:00,89.75,89.94,89.75,89.79,14114.0,66.1996,66.3397,66.1996,66.2291,14114.0
2018-03-06 09:30:00,90.3,90.45,90.11,90.4,20396.0,66.6052,66.7159,66.4651,66.679,20396.0
2018-03-06 10:00:00,90.42,90.48,90.25,90.28,17649.0,66.6937,66.738,66.5684,66.5905,17649.0
2018-03-06 10:30:00,90.32,90.32,90.15,90.27,8007.0,66.62,66.62,66.4946,66.5831,8007.0
2018-03-06 11:00:00,90.28,90.34,90.24,90.24,2369.0,66.5905,66.6347,66.561,66.561,2369.0
2018-03-06 11:30:00,90.34,90.35,90.25,90.25,1523.0,66.6347,66.6421,66.5684,66.5684,1523.0
2018-03-06 12:00:00,90.23,90.26,90.17,90.22,2402.0,66.5536,66.5757,66.5093,66.5462,2402.0
2018-03-06 12:30:00,90.22,90.25,90.03,90.07,3900.0,66.5462,66.5684,66.4061,66.4356,3900.0
2018-03-06 13:00:00,90.06,90.13,90.04,90.12,3852.0,66.4282,66.4798,66.4135,66.4725,3852.0
2018-03-06 13:30:00,90.08,90.12,90.04,90.12,1561.0,66.443,66.4725,66.4135,66.4725,1561.0
2018-03-06 14:00:00,90.1,90.15,90.04,90.14,1166.0,66.4577,66.4946,66.4135,66.4872,1166.0
2018-03-06 14:30:00,90.12,90.19,90.11,90.16,10434.0,66.4725,66.5241,66.4651,66.502,10434.0
2018-03-06 15:00:00,90.15,90.22,90.12,90.13,4378.0,66.4946,66.5462,66.4725,66.4798,4378.0
2018-03-06 15:30:00,90.09,90.12,89.96,89.98,30386.0,66.4503,66.4725,66.3545,66.3692,30386.0
2018-03-07 09:30:00,90.17,90.17,89.83,89.83,40192.0,66.5093,66.5093,66.2586,66.2586,40192.0
2018-03-07 10:00:00,89.88,89.96,89.82,89.96,25412.0,66.2954,66.3545,66.2512,66.3545,25412.0
2018-03-07 10:30:00,89.96,89.97,89.88,89.94,21698.0,66.3545,66.3618,66.2954,66.3397,21698.0
2018-03-07 11:00:00,89.9,89.94,89.87,89.88,18073.0,66.3102,66.3397,66.2881,66.2954,18073.0
2018-03-07 11:30:00,89.86,89.97,89.79,89.97,33811.0,66.2807,66.3618,66.2291,66.3618,33811.0
2018-03-07 12:00:00,89.99,90.15,89.98,90.12,14847.0,66.3766,66.4946,66.3692,66.4725,14847.0
2018-03-07 12:30:00,90.1,90.11,89.95,89.95,19356.0,66.4577,66.4651,66.3471,66.3471,19356.0
2018-03-07 13:00:00,89.97,89.98,89.89,89.89,3505.0,66.3618,66.3692,66.3028,66.3028,3505.0
2018-03-07 13:30:00,89.87,89.9,89.79,89.84,5093.0,66.2881,66.3102,66.2291,66.2659,5093.0
2018-03-07 14:00:00,89.85,89.86,89.75,89.82,9965.0,66.2733,66.2807,66.1996,66.2512,9965.0
2018-03-07 14:30:00,89.83,89.87,89.79,89.79,6760.0,66.2586,66.2881,66.2291,66.2291,6760.0
2018-03-07 15:00:00,89.74,89.88,89.74,89.82,5691.0,66.1922,66.2954,66.1922,66.2512,5691.0
2018-03-07 15:30:00,89.79,89.87,89.79,89.8,2570.0,66.2291,66.2881,66.2291,66.2364,2570.0
2018-03-08 09:30:00,90.12,90.38,90.1,90.36,48300.0,66.4725,66.6642,66.4577,66.6495,48300.0
2018-03-08 10:00:00,90.31,90.39,90.31,90.39,10730.0,66.6126,66.6716,66.6126,66.6716,10730.0
2018-03-08 10:30:00,90.39,90.46,90.32,90.33,17694.0,66.6716,66.7233,66.62,66.6274,17694.0
2018-03-08 11:00:00,90.33,90.39,90.27,90.27,29263.0,66.6274,66.6716,66.5831,66.5831,29263.0
2018-03-08 11:30:00,90.31,90.35,90.26,90.3,6052.0,66.6126,66.6421,66.5757,66.6052,6052.0
2018-03-08 12:00:00,90.31,90.35,90.3,90.31,7487.0,66.6126,66.6421,66.6052,66.6126,7487.0
2018-03-08 12:30:00,90.29,90.3,90.27,90.3,1340.0,66.5979,66.6052,66.5831,66.6052,1340.0
2018-03-08 13:00:00,90.27,90.27,90.16,90.22,1510.0,66.5831,66.5831,66.502,66.5462,1510.0
2018-03-08 13:30:00,90.21,90.21,90.11,90.12,1463.0,66.5389,66.5389,66.4651,66.4725,1463.0
2018-03-08 14:00:00,90.16,90.16,90.08,90.08,23008.0,66.502,66.502,66.443,66.443,23008.0
2018-03-08 14:30:00,90.08,90.09,90.04,90.04,1147.0,66.443,66.4503,66.4135,66.4135,1147.0
2018-03-08 15:00:00,90.11,90.16,90.1,90.15,1082.0,66.4651,66.502,66.4577,66.4946,1082.0
2018-03-08 15:30:00,90.16,90.22,90.14,90.2,18612.0,66.502,66.5462,66.4872,66.5315,18612.0
2018-03-09 09:30:00,89.98,90.0,89.84,89.92,13962.0,66.3692,66.384,66.2659,66.3249,13962.0
2018-03-09 10:00:00,89.93,89.94,89.8,89.8,9109.0,66.3323,66.3397,66.2364,66.2364,9109.0
2018-03-09 10:30:00,89.78,89.82,89.7,89.82,6575.0,66.2217,66.2512,66.1627,66.2512,6575.0
2018-03-09 11:00:00,89.83,89.83,89.72,89.72,5734.0,66.2586,66.2586,66.1774,66.1774,5734.0
2018-03-09 11:30:00,89.78,89.95,89.76,89.9,5011.0,66.2217,66.3471,66.2069,66.3102,5011.0
2018-03-09 12:00:00,89.86,90.01,89.82,89.93,5414.0,66.2807,66.3913,66.2512,66.3323,5414.0
2018-03-09 12:30:00,89.91,89.93,89.82,89.84,9680.0,66.3176,66.3323,66.2512,66.2659,9680.0
2018-03-09 13:00:00,89.82,89.9,89.82,89.9,4959.0,66.2512,66.3102,66.2512,66.3102,4959.0
2018-03-09 13:30:00,89.85,89.88,89.84,89.88,4346.0,66.2733,66.2954,66.2659,66.2954,4346.0
2018-03-09 14:00:00,89.83,89.89,89.81,89.88,4701.0,66.2586,66.3028,66.2438,66.2954,4701.0
2018-03-09 14:30:00,89.82,89.85,89.8,89.81,2589.0,66.2512,66.2733,66.2364,66.2438,2589.0
2018-03-09 15:00:00,89.83,89.86,89.71,89.73,7947.0,66.2586,66.2807,66.1701,66.1848,7947.0
2018-03-09 15:30:00,89.73,89.82,89.7,89.7,6642.0,66.1848,66.2512,66.1627,66.1627,6642.0
2018-03-12 09:30:00,89.83,89.93,89.79,89.92,12197.0,66.2586,66.3323,66.2291,66.3249,12197.0
2018-03-12 10:00:00,89.92,89.99,89.9,89.91,3712.0,66.3249,66.3766,66.3102,66.3176,3712.0
2018-03-12 10:30:00,89.89,89.92,89.88,89.92,2704.0,66.3028,66.3249,66.2954,66.3249,2704.0
2018-03-12 11:00:00,89.89,89.91,89.86,89.88,3622.0,66.3028,66.3176,66.2807,66.2954,3622.0
2018-03-12 11:30:00,89.89,89.9,89.81,89.83,5020.0,66.3028,66.3102,66.2438,66.2586,5020.0
2018-03-12 12:00:00,89.83,89.85,89.79,89.85,1559.0,66.2586,66.2733,66.2291,66.2733,1559.0
2018-03-12 12:30:00,89.87,89.87,89.8,89.81,2290.0,66.2881,66.2881,66.2364,66.2438,2290.0
2018-03-12 13:00:00,89.82,89.83,89.77,89.82,2465.0,66.2512,66.2586,66.2143,66.2512,2465.0
2018-03-12 13:30:00,89.85,89.88,89.84,89.88,1976.0,66.2733,66.2954,66.2659,66.2954,1976.0
2018-03-12 14:00:00,89.85,89.88,89.81,89.88,6827.0,66.2733,66.2954,66.2438,66.2954,6827.0
2018-03-12 14:30:00,89.93,89.93,89.88,89.92,6478.0,66.3323,66.3323,66.2954,66.3249,6478.0
2018-03-12 15:00:00,89.91,89.96,89.91,89.92,4030.0,66.3176,66.3545,66.3176,66.3249,4030.0
2018-03-12 15:30:00,89.93,89.94,89.9,89.92,11281.0,66.3323,66.3397,66.3102,66.3249,11281.0
2018-03-13 09:30:00,90.17,90.24,90.0,90.01,8159.0,66.5093,66.561,66.384,66.3913,8159.0
2018-03-13 10:00:00,89.98,90.02,89.81,89.82,3206.0,66.3692,66.3987,66.2438,66.2512,3206.0
2018-03-13 10:30:00,89.88,89.91,89.86,89.91,1002.0,66.2954,66.3176,66.2807,66.3176,1002.0
2018-03-13 11:00:00,89.92,89.97,89.88,89.91,1704.0,66.3249,66.3618,66.2954,66.3176,1704.0
2018-03-13 11:30:00,89.93,90.03,89.92,90.02,2591.0,66.3323,66.4061,66.3249,66.3987,2591.0
2018-03-13 12:00:00,90.03,90.05,89.95,90.03,18544.0,66.4061,66.4208,66.3471,66.4061,18544.0
2018-03-13 12:30:00,90.01,90.01,89.91,89.96,5678.0,66.3913,66.3913,66.3176,66.3545,5678.0
2018-03-13 13:00:00,89.95,90.02,89.88,89.89,2866.0,66.3471,66.3987,66.2954,66.3028,2866.0
2018-03-13 13:30:00,89.91,90.01,89.91,89.98,1058.0,66.3176,66.3913,66.3176,66.3692,1058.0
2018-03-13 14:00:00,90.01,90.03,89.94,89.98,18225.0,66.3913,66.4061,66.3397,66.3692,18225.0
2018-03-13 14:30:00,90.0,90.04,89.99,90.0,2607.0,66.384,66.4135,66.3766,66.384,2607.0
2018-03-13 15:00:00,90.0,90.01,89.94,89.98,2182.0,66.384,66.3913,66.3397,66.3692,2182.0
2018-03-13 15:30:00,89.95,90.02,89.95,89.99,32287.0,66.3471,66.3987,66.3471,66.3766,32287.0
2018-03-14 09:30:00,90.04,90.32,90.04,90.3,5593.0,66.4135,66.62,66.4135,66.6052,5593.0
2018-03-14 10:00:00,90.28,90.33,90.23,90.23,1461.0,66.5905,66.6274,66.5536,66.5536,1461.0
2018-03-14 10:30:00,90.27,90.32,90.24,90.24,7711.0,66.5831,66.62,66.561,66.561,7711.0
2018-03-14 11:00:00,90.28,90.52,90.27,90.51,29523.0,66.5905,66.7675,66.5831,66.7601,29523.0
2018-03-14 11:30:00,90.55,90.58,90.52,90.52,3799.0,66.7896,66.8118,66.7675,66.7675,3799.0
2018-03-14 12:00:00,90.5,90.56,90.44,90.5,8716.0,66.7528,66.797,66.7085,66.7528,8716.0
2018-03-14 12:30:00,90.49,90.5,90.38,90.38,2846.0,66.7454,66.7528,66.6642,66.6642,2846.0
2018-03-14 13:00:00,90.42,90.46,90.41,90.44,4280.0,66.6937,66.7233,66.6864,66.7085,4280.0
2018-03-14 13:30:00,90.43,90.43,90.38,90.42,7550.0,66.7011,66.7011,66.6642,66.6937,7550.0
2018-03-14 14:00:00,90.43,90.49,90.43,90.48,13759.0,66.7011,66.7454,66.7011,66.738,13759.0
2018-03-14 14:30:00,90.47,90.53,90.47,90.5,4397.0,66.7306,66.7749,66.7306,66.7528,4397.0
2018-03-14 15:00:00,90.46,90.5,90.45,90.48,2223.0,66.7233,66.7528,66.7159,66.738,2223.0
2018-03-14 15:30:00,90.47,90.51,90.45,90.5,24598.0,66.7306,66.7601,66.7159,66.7528,24598.0
2018-03-15 09:30:00,90.61,90.61,90.52,90.58,13215.0,66.8339,66.8339,66.7675,66.8118,13215.0
2018-03-15 10:00:00,90.59,90.6,90.54,90.58,3669.0,66.8191,66.8265,66.7823,66.8118,3669.0
2018-03-15 10:30:00,90.59,90.67,90.59,90.66,10422.0,66.8191,66.8781,66.8191,66.8708,10422.0
2018-03-15 11:00:00,90.65,90.65,90.51,90.57,7308.0,66.8634,66.8634,66.7601,66.8044,7308.0
2018-03-15 11:30:00,90.57,90.61,90.51,90.59,2634.0,66.8044,66.8339,66.7601,66.8191,2634.0
2018-03-15 12:00:00,90.58,90.58,90.5,90.5,2847.0,66.8118,66.8118,66.7528,66.7528,2847.0
2018-03-15 12:30:00,90.47,90.48,90.43,90.47,6217.0,66.7306,66.738,66.7011,66.7306,6217.0
2018-03-15 13:00:00,90.42,90.5,90.41,90.49,1060.0,66.6937,66.7528,66.6864,66.7454,1060.0
2018-03-15 13:30:00,90.48,90.56,90.48,90.56,2742.0,66.738,66.797,66.738,66.797,2742.0
2018-03-15 14:00:00,90.57,90.57,90.5,90.54,5705.0,66.8044,66.8044,66.7528,66.7823,5705.0
2018-03-15 14:30:00,90.54,90.55,90.49,90.49,3354.0,66.7823,66.7896,66.7454,66.7454,3354.0
2018-03-15 15:00:00,90.49,90.53,90.46,90.48,27904.0,66.7454,66.7749,66.7233,66.738,27904.0
2018-03-15 15:30:00,90.5,90.53,90.48,90.53,16000.0,66.7528,66.7749,66.738,66.7749,16000.0
2018-03-16 09:30:00,90.28,90.37,90.24,90.24,6819.0,66.5905,66.6569,66.561,66.561,6819.0
2018-03-16 10:00:00,90.32,90.4,90.25,90.34,23021.0,66.62,66.679,66.5684,66.6347,23021.0
2018-03-16 10:30:00,90.36,90.39,90.3,90.35,69358.0,66.6495,66.6716,66.6052,66.6421,69358.0
2018-03-16 11:00:00,90.37,90.46,90.33,90.42,97642.0,66.6569,66.7233,66.6274,66.6937,97642.0
2018-03-16 11:30:00,90.43,90.43,90.36,90.39,26570.0,66.7011,66.7011,66.6495,66.6716,26570.0
2018-03-16 12:00:00,90.38,90.44,90.37,90.44,21338.0,66.6642,66.7085,66.6569,66.7085,21338.0
2018-03-16 12:30:00,90.43,90.44,90.35,90.37,119625.0,66.7011,66.7085,66.6421,66.6569,119625.0
2018-03-16 13:00:00,90.38,90.41,90.32,90.41,28817.0,66.6642,66.6864,66.62,66.6864,28817.0
2018-03-16 13:30:00,90.39,90.4,90.37,90.38,4258.0,66.6716,66.679,66.6569,66.6642,4258.0
2018-03-16 14:00:00,90.37,90.42,90.37,90.38,11252.0,66.6569,66.6937,66.6569,66.6642,11252.0
2018-03-16 14:30:00,90.4,90.41,90.37,90.39,1864.0,66.679,66.6864,66.6569,66.6716,1864.0
2018-03-16 15:00:00,90.38,90.46,90.37,90.46,13707.0,66.6642,66.7233,66.6569,66.7233,13707.0
2018-03-16 15:30:00,90.44,90.51,90.4,90.51,8492.0,66.7085,66.7601,66.679,66.7601,8492.0
2018-03-19 09:30:00,90.18,90.25,90.13,90.23,19854.0,66.5167,66.5684,66.4798,66.5536,19854.0
2018-03-19 10:00:00,90.25,90.26,90.2,90.24,11118.0,66.5684,66.5757,66.5315,66.561,11118.0
2018-03-19 10:30:00,90.23,90.3,90.21,90.3,15954.0,66.5536,66.6052,66.5389,66.6052,15954.0
2018-03-19 11:00:00,90.31,90.34,90.21,90.21,21658.0,66.6126,66.6347,66.5389,66.5389,21658.0
2018-03-19 11:30:00,90.17,90.33,90.17,90.3,17671.0,66.5093,66.6274,66.5093,66.6052,17671.0
2018-03-19 12:00:00,90.3,90.38,90.26,90.26,13496.0,66.6052,66.6642,66.5757,66.5757,13496.0
2018-03-19 12:30:00,90.26,90.34,90.21,90.21,4735.0,66.5757,66.6347,66.5389,66.5389,4735.0
2018-03-19 13:00:00,90.23,90.36,90.23,90.3,15830.0,66.5536,66.6495,66.5536,66.6052,15830.0
2018-03-19 13:30:00,90.26,90.28,90.18,90.18,3212.0,66.5757,66.5905,66.5167,66.5167,3212.0
2018-03-19 14:00:00,90.18,90.2,90.15,90.19,34585.0,66.5167,66.5315,66.4946,66.5241,34585.0
2018-03-19 14:30:00,90.21,90.27,90.15,90.19,5329.0,66.5389,66.5831,66.4946,66.5241,5329.0
2018-03-19 15:00:00,90.22,90.22,90.12,90.16,12249.0,66.5462,66.5462,66.4725,66.502,12249.0
2018-03-19 15:30:00,90.13,90.19,90.1,90.12,8421.0,66.4798,66.5241,66.4577,66.4725,8421.0
2018-03-20 09:30:00,90.01,90.01,89.86,89.9,6048.0,66.3913,66.3913,66.2807,66.3102,6048.0
2018-03-20 10:00:00,89.94,89.99,89.85,89.85,4653.0,66.3397,66.3766,66.2733,66.2733,4653.0
2018-03-20 10:30:00,89.84,89.88,89.73,89.76,374596.0,66.2659,66.2954,66.1848,66.2069,374596.0
2018-03-20 11:00:00,89.76,89.78,89.7,89.7,70673.0,66.2069,66.2217,66.1627,66.1627,70673.0
2018-03-20 11:30:00,89.7,89.78,89.7,89.78,24061.0,66.1627,66.2217,66.1627,66.2217,24061.0
2018-03-20 12:00:00,89.77,89.85,89.76,89.81,59200.0,66.2143,66.2733,66.2069,66.2438,59200.0
2018-03-20 12:30:00,89.8,89.86,89.77,89.8,4607.0,66.2364,66.2807,66.2143,66.2364,4607.0
2018-03-20 13:00:00,89.79,89.79,89.74,89.77,1047.0,66.2291,66.2291,66.1922,66.2143,1047.0
2018-03-20 13:30:00,89.8,89.81,89.75,89.76,31467.0,66.2364,66.2438,66.1996,66.2069,31467.0
2018-03-20 14:00:00,89.76,89.78,89.74,89.74,5075.0,66.2069,66.2217,66.1922,66.1922,5075.0
2018-03-20 14:30:00,89.75,89.78,89.72,89.78,23430.0,66.1996,66.2217,66.1774,66.2217,23430.0
2018-03-20 15:00:00,89.74,89.77,89.7,89.74,18423.0,66.1922,66.2143,66.1627,66.1922,18423.0
2018-03-20 15:30:00,89.74,89.75,89.66,89.7,36037.0,66.1922,66.1996,66.1332,66.1627,36037.0
2018-03-21 09:30:00,89.61,89.61,89.51,89.57,8682.0,66.0963,66.0963,66.0225,66.0668,8682.0
2018-03-21 10:00:00,89.53,89.55,89.47,89.47,4733.0,66.0373,66.052,65.993,65.993,4733.0
2018-03-21 10:30:00,89.46,89.52,89.36,89.37,17808.0,65.9857,66.0299,65.9119,65.9193,17808.0
2018-03-21 11:00:00,89.36,89.39,89.3,89.36,10769.0,65.9119,65.934,65.8676,65.9119,10769.0
2018-03-21 11:30:00,89.35,89.42,89.32,89.33,3573.0,65.9045,65.9561,65.8824,65.8898,3573.0
2018-03-21 12:00:00,89.35,89.35,89.3,89.3,4859.0,65.9045,65.9045,65.8676,65.8676,4859.0
2018-03-21 12:30:00,89.34,89.39,89.3,89.38,5329.0,65.8971,65.934,65.8676,65.9266,5329.0
2018-03-21 13:00:00,89.38,89.39,89.32,89.36,4701.0,65.9266,65.934,65.8824,65.9119,4701.0
2018-03-21 13:30:00,89.39,89.53,89.38,89.52,5992.0,65.934,66.0373,65.9266,66.0299,5992.0
2018-03-21 14:00:00,89.59,89.7,89.17,89.19,21498.0,66.0815,66.1627,65.7718,65.7865,21498.0
2018-03-21 14:30:00,89.17,89.28,89.06,89.28,12855.0,65.7718,65.8529,65.6906,65.8529,12855.0
2018-03-21 15:00:00,89.32,89.46,89.28,89.45,7052.0,65.8824,65.9857,65.8529,65.9783,7052.0
2018-03-21 15:30:00,89.48,89.56,89.45,89.55,6144.0,66.0004,66.0594,65.9783,66.052,6144.0
2018-03-22 09:30:00,90.04,90.13,89.99,90.04,89810.0,66.4135,66.4798,66.3766,66.4135,89810.0
2018-03-22 10:00:00,90.09,90.13,89.99,90.06,10406.0,66.4503,66.4798,66.3766,66.4282,10406.0
2018-03-22 10:30:00,90.11,90.11,90.02,90.02,17757.0,66.4651,66.4651,66.3987,66.3987,17757.0
2018-03-22 11:00:00,90.04,90.08,90.01,90.05,4368.0,66.4135,66.443,66.3913,66.4208,4368.0
2018-03-22 11:30:00,90.05,90.14,89.94,89.94,18072.0,66.4208,66.4872,66.3397,66.3397,18072.0
2018-03-22 12:00:00,89.97,90.0,89.79,89.84,32010.0,66.3618,66.384,66.2291,66.2659,32010.0
2018-03-22 12:30:00,89.86,89.89,89.84,89.89,8197.0,66.2807,66.3028,66.2659,66.3028,8197.0
2018-03-22 13:00:00,89.81,89.81,89.65,89.67,3102.0,66.2438,66.2438,66.1258,66.1405,3102.0
2018-03-22 13:30:00,89.73,89.75,89.64,89.75,16261.0,66.1848,66.1996,66.1184,66.1996,16261.0
2018-03-22 14:00:00,89.75,89.76,89.69,89.75,6521.0,66.1996,66.2069,66.1553,66.1996,6521.0
2018-03-22 14:30:00,89.72,89.72,89.62,89.64,7811.0,66.1774,66.1774,66.1037,66.1184,7811.0
2018-03-22 15:00:00,89.69,89.82,89.69,89.78,4960.0,66.1553,66.2512,66.1553,66.2217,4960.0
2018-03-22 15:30:00,89.78,89.79,89.66,89.7,17932.0,66.2217,66.2291,66.1332,66.1627,17932.0
2018-03-23 09:30:00,89.42,89.52,89.42,89.43,12382.0,65.9561,66.0299,65.9561,65.9635,12382.0
2018-03-23 10:00:00,89.45,89.56,89.32,89.42,19421.0,65.9783,66.0594,65.8824,65.9561,19421.0
2018-03-23 10:30:00,89.39,89.44,89.38,89.44,439.0,65.934,65.9709,65.9266,65.9709,439.0
2018-03-23 11:00:00,89.44,89.47,89.44,89.47,4381.0,65.9709,65.993,65.9709,65.993,4381.0
2018-03-23 11:30:00,89.44,89.46,89.37,89.37,1218.0,65.9709,65.9857,65.9193,65.9193,1218.0
2018-03-23 12:00:00,89.4,89.7,89.39,89.52,51979.0,65.9414,66.1627,65.934,66.0299,51979.0
2018-03-23 12:30:00,89.55,89.64,89.5,89.64,4554.0,66.052,66.1184,66.0152,66.1184,4554.0
2018-03-23 13:00:00,89.63,89.63,89.53,89.62,4459.0,66.111,66.111,66.0373,66.1037,4459.0
2018-03-23 13:30:00,89.59,89.66,89.56,89.56,26909.0,66.0815,66.1332,66.0594,66.0594,26909.0
2018-03-23 14:00:00,89.57,89.63,89.55,89.58,16032.0,66.0668,66.111,66.052,66.0742,16032.0
2018-03-23 14:30:00,89.6,89.6,89.5,89.5,21622.0,66.0889,66.0889,66.0152,66.0152,21622.0
2018-03-23 15:00:00,89.48,89.58,89.48,89.53,10501.0,66.0004,66.0742,66.0004,66.0373,10501.0
2018-03-23 15:30:00,89.53,89.56,89.37,89.37,11570.0,66.0373,66.0594,65.9193,65.9193,11570.0
2018-03-26 09:30:00,89.85,89.96,89.77,89.84,43900.0,66.2733,66.3545,66.2143,66.2659,43900.0
2018-03-26 10:00:00,89.82,89.97,89.82,89.92,7873.0,66.2512,66.3618,66.2512,66.3249,7873.0
2018-03-26 10:30:00,89.94,89.95,89.86,89.91,10739.0,66.3397,66.3471,66.2807,66.3176,10739.0
2018-03-26 11:00:00,89.92,89.99,89.87,89.92,28326.0,66.3249,66.3766,66.2881,66.3249,28326.0
2018-03-26 11:30:00,89.87,89.91,89.83,89.88,4879.0,66.2881,66.3176,66.2586,66.2954,4879.0
2018-03-26 12:00:00,89.87,89.88,89.76,89.77,4106.0,66.2881,66.2954,66.2069,66.2143,4106.0
2018-03-26 12:30:00,89.81,89.85,89.77,89.8,21468.0,66.2438,66.2733,66.2143,66.2364,21468.0
2018-03-26 13:00:00,89.85,89.85,89.73,89.8,27710.0,66.2733,66.2733,66.1848,66.2364,27710.0
2018-03-26 13:30:00,89.8,89.87,89.77,89.81,12644.0,66.2364,66.2881,66.2143,66.2438,12644.0
2018-03-26 14:00:00,89.81,89.92,89.8,89.9,36943.0,66.2438,66.3249,66.2364,66.3102,36943.0
2018-03-26 14:30:00,89.89,89.92,89.79,89.8,10189.0,66.3028,66.3249,66.2291,66.2364,10189.0
2018-03-26 15:00:00,89.78,89.78,89.65,89.69,8102.0,66.2217,66.2217,66.1258,66.1553,8102.0
2018-03-26 15:30:00,89.68,89.79,89.63,89.73,48669.0,66.1479,66.2291,66.111,66.1848,48669.0
2018-03-27 09:30:00,89.99,89.99,89.8,89.96,19080.0,66.3766,66.3766,66.2364,66.3545,19080.0
2018-03-27 10:00:00,89.95,90.18,89.95,90.1,10581.0,66.3471,66.5167,66.3471,66.4577,10581.0
2018-03-27 10:30:00,90.14,90.15,90.03,90.04,538.0,66.4872,66.4946,66.4061,66.4135,538.0
2018-03-27 11:00:00,90.08,90.17,90.06,90.14,9315.0,66.443,66.5093,66.4282,66.4872,9315.0
2018-03-27 11:30:00,90.15,90.17,90.09,90.12,2134.0,66.4946,66.5093,66.4503,66.4725,2134.0
2018-03-27 12:00:00,90.12,90.2,90.11,90.2,7852.0,66.4725,66.5315,66.4651,66.5315,7852.0
2018-03-27 12:30:00,90.19,90.26,90.18,90.23,4302.0,66.5241,66.5757,66.5167,66.5536,4302.0
2018-03-27 13:00:00,90.19,90.28,90.16,90.24,1958.0,66.5241,66.5905,66.502,66.561,1958.0
2018-03-27 13:30:00,90.25,90.29,90.21,90.21,2819.0,66.5684,66.5979,66.5389,66.5389,2819.0
2018-03-27 14:00:00,90.25,90.31,90.2,90.21,3319.0,66.5684,66.6126,66.5315,66.5389,3319.0
2018-03-27 14:30:00,90.26,90.42,90.26,90.42,4653.0,66.5757,66.6937,66.5757,66.6937,4653.0
2018-03-27 15:00:00,90.44,90.5,90.33,90.4,55720.0,66.7085,66.7528,66.6274,66.679,55720.0
2018-03-27 15:30:00,90.4,90.41,90.23,90.41,21393.0,66.679,66.6864,66.5536,66.6864,21393.0
2018-03-28 09:30:00,90.71,90.73,90.5,90.59,4520.0,66.9077,66.9224,66.7528,66.8191,4520.0
2018-03-28 10:00:00,90.57,90.67,90.47,90.49,10416.0,66.8044,66.8781,66.7306,66.7454,10416.0
2018-03-28 10:30:00,90.51,90.76,90.51,90.69,4473.0,66.7601,66.9445,66.7601,66.8929,4473.0
2018-03-28 11:00:00,90.73,90.76,90.65,90.76,3744.0,66.9224,66.9445,66.8634,66.9445,3744.0
2018-03-28 11:30:00,90.77,90.77,90.66,90.7,2643.0,66.9519,66.9519,66.8708,66.9003,2643.0
2018-03-28 12:00:00,90.72,90.74,90.68,90.73,2592.0,66.915,66.9298,66.8855,66.9224,2592.0
2018-03-28 12:30:00,90.67,90.72,90.64,90.72,450.0,66.8781,66.915,66.856,66.915,450.0
2018-03-28 13:00:00,90.68,90.72,90.51,90.55,9380.0,66.8855,66.915,66.7601,66.7896,9380.0
2018-03-28 13:30:00,90.52,90.61,90.42,90.58,8384.0,66.7675,66.8339,66.6937,66.8118,8384.0
2018-03-28 14:00:00,90.61,90.62,90.48,90.48,1895.0,66.8339,66.8413,66.738,66.738,1895.0
2018-03-28 14:30:00,90.51,90.57,90.43,90.57,2416.0,66.7601,66.8044,66.7011,66.8044,2416.0
2018-03-28 15:00:00,90.6,90.66,90.59,90.61,4089.0,66.8265,66.8708,66.8191,66.8339,4089.0
2018-03-28 15:30:00,90.65,90.7,90.57,90.57,4375.0,66.8634,66.9003,66.8044,66.8044,4375.0
2018-03-29 09:30:00,90.97,91.1,90.94,91.08,9464.0,67.0994,67.1953,67.0773,67.1806,9464.0
2018-03-29 10:00:00,91.08,91.08,90.94,91.07,2049.0,67.1806,67.1806,67.0773,67.1732,2049.0
2018-03-29 10:30:00,91.08,91.24,91.07,91.23,9639.0,67.1806,67.2986,67.1732,67.2912,9639.0
2018-03-29 11:00:00,91.24,91.26,91.21,91.25,3800.0,67.2986,67.3133,67.2765,67.306,3800.0
2018-03-29 11:30:00,91.22,91.24,91.12,91.19,7748.0,67.2838,67.2986,67.2101,67.2617,7748.0
2018-03-29 12:00:00,91.16,91.31,91.15,91.31,5436.0,67.2396,67.3502,67.2322,67.3502,5436.0
2018-03-29 12:30:00,91.3,91.41,91.3,91.41,2847.0,67.3428,67.424,67.3428,67.424,2847.0
2018-03-29 13:00:00,91.38,91.41,91.33,91.36,9115.0,67.4018,67.424,67.365,67.3871,9115.0
2018-03-29 13:30:00,91.39,91.42,91.33,91.4,12714.0,67.4092,67.4313,67.365,67.4166,12714.0
2018-03-29 14:00:00,91.36,91.41,91.36,91.39,10039.0,67.3871,67.424,67.3871,67.4092,10039.0
2018-03-29 14:30:00,91.4,91.43,91.38,91.38,6229.0,67.4166,67.4387,67.4018,67.4018,6229.0
2018-03-29 15:00:00,91.42,91.45,91.31,91.33,5044.0,67.4313,67.4535,67.3502,67.365,5044.0
2018-03-29 15:30:00,91.36,91.37,91.2,91.29,4455.0,67.3871,67.3945,67.2691,67.3355,4455.0
2018-04-02 09:30:00,90.94,90.94,90.6,90.68,12872.0,67.3444,67.3444,67.0926,67.1518,12872.0
2018-04-02 10:00:00,90.62,90.68,90.62,90.64,14174.0,67.1074,67.1518,67.1074,67.1222,14174.0
2018-04-02 10:30:00,90.72,90.72,90.61,90.62,10417.0,67.1815,67.1815,67.1,67.1074,10417.0
2018-04-02 11:00:00,90.68,90.74,90.66,90.71,8801.0,67.1518,67.1963,67.137,67.174,8801.0
2018-04-02 11:30:00,90.72,90.78,90.66,90.78,4339.0,67.1815,67.2259,67.137,67.2259,4339.0
2018-04-02 12:00:00,90.82,90.84,90.68,90.72,2454.0,67.2555,67.2703,67.1518,67.1815,2454.0
2018-04-02 12:30:00,90.72,90.76,90.7,90.76,5974.0,67.1815,67.2111,67.1666,67.2111,5974.0
2018-04-02 13:00:00,90.73,91.11,90.73,91.06,1308566.0,67.1889,67.4703,67.1889,67.4332,1308566.0
2018-04-02 13:30:00,91.06,91.15,90.9,91.09,11466.0,67.4332,67.4999,67.3148,67.4555,11466.0
2018-04-02 14:00:00,91.08,91.09,90.95,90.97,3756.0,67.448,67.4555,67.3518,67.3666,3756.0
2018-04-02 14:30:00,91.04,91.1,90.92,90.95,4474.0,67.4184,67.4629,67.3296,67.3518,4474.0
2018-04-02 15:00:00,90.95,91.02,90.82,90.9,17847.0,67.3518,67.4036,67.2555,67.3148,17847.0
2018-04-02 15:30:00,90.88,90.97,90.83,90.97,6482.0,67.2999,67.3666,67.2629,67.3666,6482.0
2018-04-03 09:30:00,90.85,90.88,90.77,90.8,12871.0,67.2777,67.2999,67.2185,67.2407,12871.0
2018-04-03 10:00:00,90.78,90.86,90.78,90.79,5707.0,67.2259,67.2851,67.2259,67.2333,5707.0
2018-04-03 10:30:00,90.76,90.76,90.57,90.61,3054.0,67.2111,67.2111,67.0704,67.1,3054.0
2018-04-03 11:00:00,90.58,90.71,90.55,90.71,9615.0,67.0778,67.174,67.0556,67.174,9615.0
2018-04-03 11:30:00,90.67,90.71,90.59,90.6,34531.0,67.1444,67.174,67.0852,67.0926,34531.0
2018-04-03 12:00:00,90.59,90.64,90.56,90.6,4176.0,67.0852,67.1222,67.063,67.0926,4176.0
2018-04-03 12:30:00,90.62,90.62,90.55,90.56,2395.0,67.1074,67.1074,67.0556,67.063,2395.0
2018-04-03 13:00:00,90.55,90.57,90.49,90.49,4046.0,67.0556,67.0704,67.0111,67.0111,4046.0
2018-04-03 13:30:00,90.46,90.49,90.43,90.47,71704.0,66.9889,67.0111,66.9667,66.9963,71704.0
2018-04-03 14:00:00,90.43,90.59,90.4,90.56,73552.0,66.9667,67.0852,66.9445,67.063,73552.0
2018-04-03 14:30:00,90.52,90.55,90.44,90.45,3892.0,67.0333,67.0556,66.9741,66.9815,3892.0
2018-04-03 15:00:00,90.44,90.5,90.43,90.47,3233.0,66.9741,67.0185,66.9667,66.9963,3233.0
2018-04-03 15:30:00,90.48,90.49,90.34,90.35,3070.0,67.0037,67.0111,66.9001,66.9075,3070.0
2018-04-04 09:30:00,90.63,90.64,90.46,90.54,19578.0,67.1148,67.1222,66.9889,67.0482,19578.0
2018-04-04 10:00:00,90.61,90.63,90.53,90.63,8767.0,67.1,67.1148,67.0408,67.1148,8767.0
2018-04-04 10:30:00,90.61,90.67,90.48,90.49,4837.0,67.1,67.1444,67.0037,67.0111,4837.0
2018-04-04 11:00:00,90.55,90.62,90.47,90.48,5388.0,67.0556,67.1074,66.9963,67.0037,5388.0
2018-04-04 11:30:00,90.49,90.55,90.48,90.53,2828.0,67.0111,67.0556,67.0037,67.0408,2828.0
2018-04-04 12:00:00,90.54,90.57,90.51,90.51,3186.0,67.0482,67.0704,67.0259,67.0259,3186.0
2018-04-04 12:30:00,90.51,90.54,90.47,90.52,5376.0,67.0259,67.0482,66.9963,67.0333,5376.0
2018-04-04 13:00:00,90.53,90.55,90.5,90.5,1785.0,67.0408,67.0556,67.0185,67.0185,1785.0
2018-04-04 13:30:00,90.5,90.54,90.49,90.53,4121.0,67.0185,67.0482,67.0111,67.0408,4121.0
2018-04-04 14:00:00,90.49,90.51,90.43,90.44,4414.0,67.0111,67.0259,66.9667,66.9741,4414.0
2018-04-04 14:30:00,90.44,90.52,90.42,90.51,5127.0,66.9741,67.0333,66.9593,67.0259,5127.0
2018-04-04 15:00:00,90.54,90.6,90.51,90.52,2173.0,67.0482,67.0926,67.0259,67.0333,2173.0
2018-04-04 15:30:00,90.58,90.61,90.5,90.52,15854.0,67.0778,67.1,67.0185,67.0333,15854.0
2018-04-05 09:30:00,90.4,90.48,90.32,90.32,12171.0,66.9445,67.0037,66.8852,66.8852,12171.0
2018-04-05 10:00:00,90.31,90.32,90.28,90.31,4039.0,66.8778,66.8852,66.8556,66.8778,4039.0
2018-04-05 10:30:00,90.31,90.33,90.27,90.3,2862.0,66.8778,66.8926,66.8482,66.8704,2862.0
2018-04-05 11:00:00,90.29,90.37,90.29,90.31,4743.0,66.863,66.9223,66.863,66.8778,4743.0
2018-04-05 11:30:00,90.32,90.35,90.31,90.31,8734.0,66.8852,66.9075,66.8778,66.8778,8734.0
2018-04-05 12:00:00,90.31,90.4,90.3,90.3,15875.0,66.8778,66.9445,66.8704,66.8704,15875.0
2018-04-05 12:30:00,90.31,90.33,90.3,90.33,2465.0,66.8778,66.8926,66.8704,66.8926,2465.0
2018-04-05 13:00:00,90.3,90.42,90.3,90.42,2344.0,66.8704,66.9593,66.8704,66.9593,2344.0
2018-04-05 13:30:00,90.42,90.5,90.39,90.49,9720.0,66.9593,67.0185,66.9371,67.0111,9720.0
2018-04-05 14:00:00,90.5,90.5,90.43,90.43,834.0,67.0185,67.0185,66.9667,66.9667,834.0
2018-04-05 14:30:00,90.44,90.45,90.39,90.39,3618.0,66.9741,66.9815,66.9371,66.9371,3618.0
2018-04-05 15:00:00,90.37,90.42,90.27,90.33,30026.0,66.9223,66.9593,66.8482,66.8926,30026.0
2018-04-05 15:30:00,90.33,90.34,90.25,90.25,4417.0,66.8926,66.9001,66.8334,66.8334,4417.0
2018-04-06 09:30:00,90.61,90.76,90.54,90.56,7211.0,67.1,67.2111,67.0482,67.063,7211.0
2018-04-06 10:00:00,90.59,90.76,90.53,90.7,3471.0,67.0852,67.2111,67.0408,67.1666,3471.0
2018-04-06 10:30:00,90.75,90.84,90.75,90.81,6300.0,67.2037,67.2703,67.2037,67.2481,6300.0
2018-04-06 11:00:00,90.82,90.98,90.77,90.8,6521.0,67.2555,67.374,67.2185,67.2407,6521.0
2018-04-06 11:30:00,90.83,90.85,90.79,90.84,1446.0,67.2629,67.2777,67.2333,67.2703,1446.0
2018-04-06 12:00:00,90.87,90.87,90.79,90.79,3732.0,67.2925,67.2925,67.2333,67.2333,3732.0
2018-04-06 12:30:00,90.83,90.84,90.79,90.83,2765.0,67.2629,67.2703,67.2333,67.2629,2765.0
2018-04-06 13:00:00,90.85,90.89,90.82,90.82,2422.0,67.2777,67.3073,67.2555,67.2555,2422.0
2018-04-06 13:30:00,90.82,90.9,90.8,90.86,3259.0,67.2555,67.3148,67.2407,67.2851,3259.0
2018-04-06 14:00:00,90.82,90.86,90.74,90.76,2773.0,67.2555,67.2851,67.1963,67.2111,2773.0
2018-04-06 14:30:00,90.78,90.78,90.71,90.77,4682.0,67.2259,67.2259,67.174,67.2185,4682.0
2018-04-06 15:00:00,90.81,90.9,90.78,90.9,4191.0,67.2481,67.3148,67.2259,67.3148,4191.0
2018-04-06 15:30:00,90.93,90.94,90.88,90.88,4432.0,67.337,67.3444,67.2999,67.2999,4432.0
2018-04-09 09:30:00,90.85,90.95,90.8,90.84,10069.0,67.2777,67.3518,67.2407,67.2703,10069.0
2018-04-09 10:00:00,90.84,90.84,90.76,90.77,1208.0,67.2703,67.2703,67.2111,67.2185,1208.0
2018-04-09 10:30:00,90.72,90.82,90.72,90.75,2596.0,67.1815,67.2555,67.1815,67.2037,2596.0
2018-04-09 11:00:00,90.74,90.76,90.73,90.74,1872.0,67.1963,67.2111,67.1889,67.1963,1872.0
2018-04-09 11:30:00,90.74,90.78,90.72,90.78,1464.0,67.1963,67.2259,67.1815,67.2259,1464.0
2018-04-09 12:00:00,90.76,90.91,90.76,90.89,1865.0,67.2111,67.3222,67.2111,67.3073,1865.0
2018-04-09 12:30:00,90.93,90.99,90.93,90.96,2003.0,67.337,67.3814,67.337,67.3592,2003.0
2018-04-09 13:00:00,90.98,91.03,90.97,91.02,3102.0,67.374,67.411,67.3666,67.4036,3102.0
2018-04-09 13:30:00,91.03,91.03,91.0,91.0,614.0,67.411,67.411,67.3888,67.3888,614.0
2018-04-09 14:00:00,90.99,91.07,90.99,91.06,3001.0,67.3814,67.4406,67.3814,67.4332,3001.0
2018-04-09 14:30:00,91.06,91.1,91.04,91.09,1844.0,67.4332,67.4629,67.4184,67.4555,1844.0
2018-04-09 15:00:00,91.19,91.19,91.06,91.14,12002.0,67.5295,67.5295,67.4332,67.4925,12002.0
2018-04-09 15:30:00,91.14,91.15,91.0,91.01,5508.0,67.4925,67.4999,67.3888,67.3962,5508.0
2018-04-10 09:30:00,91.06,91.22,91.04,91.18,8133.0,67.4332,67.5517,67.4184,67.5221,8133.0
2018-04-10 10:00:00,91.16,91.18,91.02,91.02,4383.0,67.5073,67.5221,67.4036,67.4036,4383.0
2018-04-10 10:30:00,91.06,91.08,91.0,91.01,1080.0,67.4332,67.448,67.3888,67.3962,1080.0
2018-04-10 11:00:00,91.0,91.01,90.91,90.93,7894.0,67.3888,67.3962,67.3222,67.337,7894.0
2018-04-10 11:30:00,90.94,91.0,90.9,91.0,4262.0,67.3444,67.3888,67.3148,67.3888,4262.0
2018-04-10 12:00:00,91.0,91.0,90.96,91.0,5245.0,67.3888,67.3888,67.3592,67.3888,5245.0
2018-04-10 12:30:00,91.0,91.01,90.9,90.93,2967.0,67.3888,67.3962,67.3148,67.337,2967.0
2018-04-10 13:00:00,90.97,91.02,90.93,91.01,2778.0,67.3666,67.4036,67.337,67.3962,2778.0
2018-04-10 13:30:00,91.05,91.07,91.0,91.04,2319.0,67.4258,67.4406,67.3888,67.4184,2319.0
2018-04-10 14:00:00,91.0,91.04,90.96,91.0,70827.0,67.3888,67.4184,67.3592,67.3888,70827.0
2018-04-10 14:30:00,90.99,91.04,90.96,91.04,33212.0,67.3814,67.4184,67.3592,67.4184,33212.0
2018-04-10 15:00:00,91.01,91.06,90.98,91.05,2234.0,67.3962,67.4332,67.374,67.4258,2234.0
2018-04-10 15:30:00,91.05,91.08,90.99,90.99,2490.0,67.4258,67.448,67.3814,67.3814,2490.0
2018-04-11 09:30:00,91.38,91.38,91.19,91.19,13539.0,67.6702,67.6702,67.5295,67.5295,13539.0
2018-04-11 10:00:00,91.16,91.33,91.13,91.24,9047.0,67.5073,67.6332,67.4851,67.5665,9047.0
2018-04-11 10:30:00,91.25,91.37,91.23,91.37,2673.0,67.5739,67.6628,67.5591,67.6628,2673.0
2018-04-11 11:00:00,91.34,91.38,91.27,91.33,3090.0,67.6406,67.6702,67.5887,67.6332,3090.0
2018-04-11 11:30:00,91.36,91.38,91.32,91.33,1460.0,67.6554,67.6702,67.6258,67.6332,1460.0
2018-04-11 12:00:00,91.34,91.34,91.25,91.26,3650.0,67.6406,67.6406,67.5739,67.5813,3650.0
2018-04-11 12:30:00,91.24,91.27,91.21,91.24,4014.0,67.5665,67.5887,67.5443,67.5665,4014.0
2018-04-11 13:00:00,91.22,91.22,91.12,91.18,2915.0,67.5517,67.5517,67.4777,67.5221,2915.0
2018-04-11 13:30:00,91.21,91.24,91.16,91.22,4045.0,67.5443,67.5665,67.5073,67.5517,4045.0
2018-04-11 14:00:00,91.25,91.25,91.14,91.2,4407.0,67.5739,67.5739,67.4925,67.5369,4407.0
2018-04-11 14:30:00,91.19,91.24,91.15,91.18,3305.0,67.5295,67.5665,67.4999,67.5221,3305.0
2018-04-11 15:00:00,91.22,91.24,91.16,91.23,3836.0,67.5517,67.5665,67.5073,67.5591,3836.0
2018-04-11 15:30:00,91.23,91.24,91.17,91.17,7570.0,67.5591,67.5665,67.5147,67.5147,7570.0
2018-04-12 09:30:00,91.11,91.11,90.89,90.89,16088.0,67.4703,67.4703,67.3073,67.3073,16088.0
2018-04-12 10:00:00,90.93,90.95,90.9,90.93,4850.0,67.337,67.3518,67.3148,67.337,4850.0
2018-04-12 10:30:00,90.91,90.99,90.9,90.98,3560.0,67.3222,67.3814,67.3148,67.374,3560.0
2018-04-12 11:00:00,90.99,90.99,90.86,90.86,2635.0,67.3814,67.3814,67.2851,67.2851,2635.0
2018-04-12 11:30:00,90.89,90.93,90.84,90.84,7166.0,67.3073,67.337,67.2703,67.2703,7166.0
2018-04-12 12:00:00,90.83,90.95,90.79,90.94,52807.0,67.2629,67.3518,67.2333,67.3444,52807.0
2018-04-12 12:30:00,90.94,90.95,90.86,90.94,26002.0,67.3444,67.3518,67.2851,67.3444,26002.0
2018-04-12 13:00:00,90.94,91.08,90.93,91.08,5032.0,67.3444,67.448,67.337,67.448,5032.0
2018-04-12 13:30:00,91.07,91.07,90.96,91.01,4355.0,67.4406,67.4406,67.3592,67.3962,4355.0
2018-04-12 14:00:00,91.02,91.06,90.97,90.98,6095.0,67.4036,67.4332,67.3666,67.374,6095.0
2018-04-12 14:30:00,90.98,91.09,90.97,90.99,7773.0,67.374,67.4555,67.3666,67.3814,7773.0
2018-04-12 15:00:00,90.99,91.06,90.95,91.05,11692.0,67.3814,67.4332,67.3518,67.4258,11692.0
2018-04-12 15:30:00,91.05,91.05,91.01,91.04,18571.0,67.4258,67.4258,67.3962,67.4184,18571.0
2018-04-13 09:30:00,90.86,91.0,90.86,90.99,10297.0,67.2851,67.3888,67.2851,67.3814,10297.0
2018-04-13 10:00:00,91.04,91.09,91.01,91.07,6300.0,67.4184,67.4555,67.3962,67.4406,6300.0
2018-04-13 10:30:00,91.08,91.12,91.0,91.09,7661.0,67.448,67.4777,67.3888,67.4555,7661.0
2018-04-13 11:00:00,91.06,91.14,91.0,91.02,15546.0,67.4332,67.4925,67.3888,67.4036,15546.0
2018-04-13 11:30:00,91.02,91.06,90.96,91.03,5271.0,67.4036,67.4332,67.3592,67.411,5271.0
2018-04-13 12:00:00,91.0,91.01,90.99,91.0,665.0,67.3888,67.3962,67.3814,67.3888,665.0
2018-04-13 12:30:00,91.01,91.07,91.0,91.06,4983.0,67.3962,67.4406,67.3888,67.4332,4983.0
2018-04-13 13:00:00,91.06,91.07,91.04,91.04,1763.0,67.4332,67.4406,67.4184,67.4184,1763.0
2018-04-13 13:30:00,91.04,91.04,90.98,90.98,1141.0,67.4184,67.4184,67.374,67.374,1141.0
2018-04-13 14:00:00,90.99,91.07,90.97,91.06,6592.0,67.3814,67.4406,67.3666,67.4332,6592.0
2018-04-13 14:30:00,91.06,91.07,91.04,91.04,3430.0,67.4332,67.4406,67.4184,67.4184,3430.0
2018-04-13 15:00:00,91.05,91.13,91.05,91.1,4861.0,67.4258,67.4851,67.4258,67.4629,4861.0
2018-04-13 15:30:00,91.08,91.1,91.02,91.06,10076.0,67.448,67.4629,67.4036,67.4332,10076.0
2018-04-16 09:30:00,90.84,91.03,90.82,90.85,6733.0,67.2703,67.411,67.2555,67.2777,6733.0
2018-04-16 10:00:00,90.92,91.01,90.85,90.85,4566.0,67.3296,67.3962,67.2777,67.2777,4566.0
2018-04-16 10:30:00,90.85,90.87,90.81,90.86,10053.0,67.2777,67.2925,67.2481,67.2851,10053.0
2018-04-16 11:00:00,90.87,90.87,90.8,90.83,7723.0,67.2925,67.2925,67.2407,67.2629,7723.0
2018-04-16 11:30:00,90.84,90.93,90.83,90.89,4832.0,67.2703,67.337,67.2629,67.3073,4832.0
2018-04-16 12:00:00,90.91,91.08,90.91,91.03,6643.0,67.3222,67.448,67.3222,67.411,6643.0
2018-04-16 12:30:00,91.05,91.05,90.96,90.98,5543.0,67.4258,67.4258,67.3592,67.374,5543.0
2018-04-16 13:00:00,90.97,90.99,90.96,90.97,6002.0,67.3666,67.3814,67.3592,67.3666,6002.0
2018-04-16 13:30:00,90.97,90.98,90.93,90.93,8047.0,67.3666,67.374,67.337,67.337,8047.0
2018-04-16 14:00:00,90.94,91.02,90.94,90.97,8002.0,67.3444,67.4036,67.3444,67.3666,8002.0
2018-04-16 14:30:00,90.97,91.01,90.95,91.0,7511.0,67.3666,67.3962,67.3518,67.3888,7511.0
2018-04-16 15:00:00,90.99,91.0,90.96,91.0,12239.0,67.3814,67.3888,67.3592,67.3888,12239.0
2018-04-16 15:30:00,91.0,91.01,90.93,91.01,35219.0,67.3888,67.3962,67.337,67.3962,35219.0
2018-04-17 09:30:00,91.01,91.12,91.01,91.12,16403.0,67.3962,67.4777,67.3962,67.4777,16403.0
2018-04-17 10:00:00,91.12,91.16,91.05,91.05,47798.0,67.4777,67.5073,67.4258,67.4258,47798.0
2018-04-17 10:30:00,91.15,91.23,91.14,91.23,2465.0,67.4999,67.5591,67.4925,67.5591,2465.0
2018-04-17 11:00:00,91.24,91.24,91.12,91.14,6729.0,67.5665,67.5665,67.4777,67.4925,6729.0
2018-04-17 11:30:00,91.15,91.17,91.1,91.14,2849.0,67.4999,67.5147,67.4629,67.4925,2849.0
2018-04-17 12:00:00,91.11,91.14,91.09,91.11,5186.0,67.4703,67.4925,67.4555,67.4703,5186.0
2018-04-17 12:30:00,91.13,91.21,91.11,91.18,3197.0,67.4851,67.5443,67.4703,67.5221,3197.0
2018-04-17 13:00:00,91.2,91.25,91.18,91.24,4998.0,67.5369,67.5739,67.5221,67.5665,4998.0
2018-04-17 13:30:00,91.24,91.27,91.23,91.26,2121.0,67.5665,67.5887,67.5591,67.5813,2121.0
2018-04-17 14:00:00,91.26,91.27,91.22,91.27,8750.0,67.5813,67.5887,67.5517,67.5887,8750.0
2018-04-17 14:30:00,91.28,91.29,91.26,91.29,10328.0,67.5962,67.6036,67.5813,67.6036,10328.0
2018-04-17 15:00:00,91.28,91.3,91.25,91.26,18008.0,67.5962,67.611,67.5739,67.5813,18008.0
2018-04-17 15:30:00,91.26,91.26,91.1,91.12,33384.0,67.5813,67.5813,67.4629,67.4777,33384.0
2018-04-18 09:30:00,91.15,91.18,91.02,91.02,18549.0,67.4999,67.5221,67.4036,67.4036,18549.0
2018-04-18 10:00:00,91.01,91.17,91.01,91.01,5788.0,67.3962,67.5147,67.3962,67.3962,5788.0
2018-04-18 10:30:00,91.0,91.0,90.93,90.94,1918.0,67.3888,67.3888,67.337,67.3444,1918.0
2018-04-18 11:00:00,90.96,90.99,90.96,90.96,1659.0,67.3592,67.3814,67.3592,67.3592,1659.0
2018-04-18 11:30:00,90.97,90.97,90.9,90.92,3235.0,67.3666,67.3666,67.3148,67.3296,3235.0
2018-04-18 12:00:00,90.9,90.92,90.87,90.87,12594.0,67.3148,67.3296,67.2925,67.2925,12594.0
2018-04-18 12:30:00,90.86,90.88,90.85,90.85,1540.0,67.2851,67.2999,67.2777,67.2777,1540.0
2018-04-18 13:00:00,90.83,90.86,90.67,90.69,9244.0,67.2629,67.2851,67.1444,67.1592,9244.0
2018-04-18 13:30:00,90.68,90.69,90.63,90.63,13666.0,67.1518,67.1592,67.1148,67.1148,13666.0
2018-04-18 14:00:00,90.64,90.68,90.61,90.66,4902.0,67.1222,67.1518,67.1,67.137,4902.0
2018-04-18 14:30:00,90.64,90.64,90.54,90.56,4165.0,67.1222,67.1222,67.0482,67.063,4165.0
2018-04-18 15:00:00,90.55,90.55,90.45,90.45,4689.0,67.0556,67.0556,66.9815,66.9815,4689.0
2018-04-18 15:30:00,90.45,90.52,90.36,90.37,9764.0,66.9815,67.0333,66.9149,66.9223,9764.0
2018-04-19 09:30:00,89.86,89.88,89.8,89.83,21802.0,66.5446,66.5594,66.5002,66.5224,21802.0
2018-04-19 10:00:00,89.83,89.93,89.72,89.72,11508.0,66.5224,66.5964,66.4409,66.4409,11508.0
2018-04-19 10:30:00,89.77,89.79,89.71,89.74,8383.0,66.4779,66.4928,66.4335,66.4557,8383.0
2018-04-19 11:00:00,89.75,89.75,89.61,89.63,7480.0,66.4631,66.4631,66.3595,66.3743,7480.0
2018-04-19 11:30:00,89.61,89.61,89.52,89.52,12705.0,66.3595,66.3595,66.2928,66.2928,12705.0
2018-04-19 12:00:00,89.57,89.66,89.52,89.65,51586.0,66.3298,66.3965,66.2928,66.3891,51586.0
2018-04-19 12:30:00,89.65,89.71,89.62,89.71,3394.0,66.3891,66.4335,66.3669,66.4335,3394.0
2018-04-19 13:00:00,89.71,89.72,89.64,89.7,7031.0,66.4335,66.4409,66.3817,66.4261,7031.0
2018-04-19 13:30:00,89.69,89.76,89.67,89.74,3130.0,66.4187,66.4705,66.4039,66.4557,3130.0
2018-04-19 14:00:00,89.74,89.79,89.7,89.79,4311.0,66.4557,66.4928,66.4261,66.4928,4311.0
2018-04-19 14:30:00,89.81,89.81,89.73,89.8,19988.0,66.5076,66.5076,66.4483,66.5002,19988.0
2018-04-19 15:00:00,89.8,89.8,89.72,89.74,6658.0,66.5002,66.5002,66.4409,66.4557,6658.0
2018-04-19 15:30:00,89.74,89.82,89.73,89.82,9517.0,66.4557,66.515,66.4483,66.515,9517.0
2018-04-20 09:30:00,89.51,89.68,89.5,89.59,12947.0,66.2854,66.4113,66.278,66.3446,12947.0
2018-04-20 10:00:00,89.55,89.58,89.46,89.49,7710.0,66.315,66.3372,66.2484,66.2706,7710.0
2018-04-20 10:30:00,89.5,89.5,89.45,89.47,22677.0,66.278,66.278,66.241,66.2558,22677.0
2018-04-20 11:00:00,89.47,89.57,89.47,89.57,6104.0,66.2558,66.3298,66.2558,66.3298,6104.0
2018-04-20 11:30:00,89.6,89.62,89.51,89.56,16629.0,66.3521,66.3669,66.2854,66.3224,16629.0
2018-04-20 12:00:00,89.59,89.59,89.44,89.44,8866.0,66.3446,66.3446,66.2336,66.2336,8866.0
2018-04-20 12:30:00,89.45,89.45,89.38,89.38,12188.0,66.241,66.241,66.1891,66.1891,12188.0
2018-04-20 13:00:00,89.39,89.39,89.31,89.34,4489.0,66.1965,66.1965,66.1373,66.1595,4489.0
2018-04-20 13:30:00,89.32,89.37,89.29,89.35,7325.0,66.1447,66.1817,66.1225,66.1669,7325.0
2018-04-20 14:00:00,89.35,89.35,89.31,89.33,3805.0,66.1669,66.1669,66.1373,66.1521,3805.0
2018-04-20 14:30:00,89.33,89.38,89.3,89.31,3060.0,66.1521,66.1891,66.1299,66.1373,3060.0
2018-04-20 15:00:00,89.31,89.31,89.26,89.26,10228.0,66.1373,66.1373,66.1003,66.1003,10228.0
2018-04-20 15:30:00,89.28,89.31,89.24,89.26,8447.0,66.1151,66.1373,66.0855,66.1003,8447.0
2018-04-23 09:30:00,89.1,89.3,89.1,89.23,28031.0,65.9818,66.1299,65.9818,66.0781,28031.0
2018-04-23 10:00:00,89.22,89.22,89.1,89.14,7686.0,66.0706,66.0706,65.9818,66.0114,7686.0
2018-04-23 10:30:00,89.13,89.22,89.12,89.2,5333.0,66.004,66.0706,65.9966,66.0558,5333.0
2018-04-23 11:00:00,89.2,89.2,89.16,89.17,2496.0,66.0558,66.0558,66.0262,66.0336,2496.0
2018-04-23 11:30:00,89.15,89.15,89.01,89.01,15903.0,66.0188,66.0188,65.9151,65.9151,15903.0
2018-04-23 12:00:00,89.01,89.06,89.01,89.06,8839.0,65.9151,65.9522,65.9151,65.9522,8839.0
2018-04-23 12:30:00,89.07,89.17,89.07,89.12,22343.0,65.9596,66.0336,65.9596,65.9966,22343.0
2018-04-23 13:00:00,89.13,89.16,89.11,89.13,1742.0,66.004,66.0262,65.9892,66.004,1742.0
2018-04-23 13:30:00,89.09,89.09,89.0,89.08,130861.0,65.9744,65.9744,65.9077,65.967,130861.0
2018-04-23 14:00:00,89.1,89.15,89.07,89.11,43162.0,65.9818,66.0188,65.9596,65.9892,43162.0
2018-04-23 14:30:00,89.13,89.16,89.11,89.11,1548.0,66.004,66.0262,65.9892,65.9892,1548.0
2018-04-23 15:00:00,89.09,89.14,89.08,89.08,2947.0,65.9744,66.0114,65.967,65.967,2947.0
2018-04-23 15:30:00,89.08,89.13,89.08,89.13,11026.0,65.967,66.004,65.967,66.004,11026.0
2018-04-24 09:30:00,89.08,89.18,88.92,89.01,27317.0,65.967,66.041,65.8485,65.9151,27317.0
2018-04-24 10:00:00,89.0,89.09,88.96,89.08,3067.0,65.9077,65.9744,65.8781,65.967,3067.0
2018-04-24 10:30:00,89.07,89.07,88.96,88.96,5336.0,65.9596,65.9596,65.8781,65.8781,5336.0
2018-04-24 11:00:00,88.96,89.02,88.94,88.99,8963.0,65.8781,65.9225,65.8633,65.9003,8963.0
2018-04-24 11:30:00,88.93,88.99,88.93,88.98,1097.0,65.8559,65.9003,65.8559,65.8929,1097.0
2018-04-24 12:00:00,88.97,89.0,88.97,88.98,5032.0,65.8855,65.9077,65.8855,65.8929,5032.0
2018-04-24 12:30:00,88.97,88.98,88.94,88.95,2135.0,65.8855,65.8929,65.8633,65.8707,2135.0
2018-04-24 13:00:00,88.94,88.94,88.8,88.8,12804.0,65.8633,65.8633,65.7596,65.7596,12804.0
2018-04-24 13:30:00,88.81,88.81,88.73,88.75,10471.0,65.767,65.767,65.7078,65.7226,10471.0
2018-04-24 14:00:00,88.75,88.76,88.65,88.67,36149.0,65.7226,65.73,65.6485,65.6634,36149.0
2018-04-24 14:30:00,88.71,88.72,88.61,88.61,3287.0,65.693,65.7004,65.6189,65.6189,3287.0
2018-04-24 15:00:00,88.61,88.65,88.56,88.62,9402.0,65.6189,65.6485,65.5819,65.6263,9402.0
2018-04-24 15:30:00,88.58,88.66,88.58,88.66,13092.0,65.5967,65.6559,65.5967,65.6559,13092.0
2018-04-25 09:30:00,88.33,88.43,88.25,88.34,22140.0,65.4116,65.4856,65.3523,65.419,22140.0
2018-04-25 10:00:00,88.34,88.35,88.26,88.26,6526.0,65.419,65.4264,65.3597,65.3597,6526.0
2018-04-25 10:30:00,88.25,88.32,88.24,88.32,7540.0,65.3523,65.4042,65.3449,65.4042,7540.0
2018-04-25 11:00:00,88.32,88.39,88.31,88.35,4017.0,65.4042,65.456,65.3968,65.4264,4017.0
2018-04-25 11:30:00,88.32,88.32,88.25,88.29,9152.0,65.4042,65.4042,65.3523,65.382,9152.0
2018-04-25 12:00:00,88.29,88.3,88.21,88.22,6121.0,65.382,65.3894,65.3227,65.3301,6121.0
2018-04-25 12:30:00,88.24,88.24,88.17,88.2,7254.0,65.3449,65.3449,65.2931,65.3153,7254.0
2018-04-25 13:00:00,88.21,88.22,88.17,88.17,3942.0,65.3227,65.3301,65.2931,65.2931,3942.0
2018-04-25 13:30:00,88.17,88.17,88.08,88.1,4852.0,65.2931,65.2931,65.2264,65.2412,4852.0
2018-04-25 14:00:00,88.1,88.12,88.04,88.1,19148.0,65.2412,65.2561,65.1968,65.2412,19148.0
2018-04-25 14:30:00,88.09,88.23,88.09,88.23,3821.0,65.2338,65.3375,65.2338,65.3375,3821.0
2018-04-25 15:00:00,88.19,88.22,88.14,88.16,9539.0,65.3079,65.3301,65.2709,65.2857,9539.0
2018-04-25 15:30:00,88.17,88.25,88.16,88.21,6869.0,65.2931,65.3523,65.2857,65.3227,6869.0
2018-04-26 09:30:00,88.51,88.57,88.38,88.56,12094.0,65.5449,65.5893,65.4486,65.5819,12094.0
2018-04-26 10:00:00,88.6,88.75,88.57,88.7,4794.0,65.6115,65.7226,65.5893,65.6856,4794.0
2018-04-26 10:30:00,88.71,88.71,88.58,88.59,5840.0,65.693,65.693,65.5967,65.6041,5840.0
2018-04-26 11:00:00,88.6,88.62,88.49,88.56,8325.0,65.6115,65.6263,65.5301,65.5819,8325.0
2018-04-26 11:30:00,88.57,88.6,88.5,88.56,9672.0,65.5893,65.6115,65.5375,65.5819,9672.0
2018-04-26 12:00:00,88.56,88.58,88.51,88.54,5394.0,65.5819,65.5967,65.5449,65.5671,5394.0
2018-04-26 12:30:00,88.54,88.57,88.54,88.55,960.0,65.5671,65.5893,65.5671,65.5745,960.0
2018-04-26 13:00:00,88.53,88.69,88.52,88.68,4307.0,65.5597,65.6782,65.5523,65.6708,4307.0
2018-04-26 13:30:00,88.66,88.7,88.61,88.65,4813.0,65.6559,65.6856,65.6189,65.6485,4813.0
2018-04-26 14:00:00,88.61,88.64,88.58,88.63,9630.0,65.6189,65.6411,65.5967,65.6337,9630.0
2018-04-26 14:30:00,88.63,88.67,88.59,88.67,54807.0,65.6337,65.6634,65.6041,65.6634,54807.0
2018-04-26 15:00:00,88.65,88.66,88.42,88.56,31631.0,65.6485,65.6559,65.4782,65.5819,31631.0
2018-04-26 15:30:00,88.57,88.63,88.48,88.53,5991.0,65.5893,65.6337,65.5227,65.5597,5991.0
2018-04-27 09:30:00,88.85,88.92,88.85,88.91,22901.0,65.7967,65.8485,65.7967,65.8411,22901.0
2018-04-27 10:00:00,88.88,88.92,88.86,88.89,20393.0,65.8189,65.8485,65.8041,65.8263,20393.0
2018-04-27 10:30:00,88.89,88.96,88.89,88.9,14920.0,65.8263,65.8781,65.8263,65.8337,14920.0
2018-04-27 11:00:00,88.93,88.93,88.89,88.91,3253.0,65.8559,65.8559,65.8263,65.8411,3253.0
2018-04-27 11:30:00,88.92,88.92,88.85,88.87,7886.0,65.8485,65.8485,65.7967,65.8115,7886.0
2018-04-27 12:00:00,88.86,88.94,88.86,88.94,4152.0,65.8041,65.8633,65.8041,65.8633,4152.0
2018-04-27 12:30:00,88.95,88.95,88.88,88.92,2493.0,65.8707,65.8707,65.8189,65.8485,2493.0
2018-04-27 13:00:00,88.91,88.93,88.86,88.88,9814.0,65.8411,65.8559,65.8041,65.8189,9814.0
2018-04-27 13:30:00,88.88,88.89,88.86,88.88,4470.0,65.8189,65.8263,65.8041,65.8189,4470.0
2018-04-27 14:00:00,88.88,88.91,88.87,88.91,8981.0,65.8189,65.8411,65.8115,65.8411,8981.0
2018-04-27 14:30:00,88.9,88.94,88.88,88.94,6192.0,65.8337,65.8633,65.8189,65.8633,6192.0
2018-04-27 15:00:00,88.92,88.93,88.89,88.91,20135.0,65.8485,65.8559,65.8263,65.8411,20135.0
2018-04-27 15:30:00,88.89,88.91,88.85,88.89,69833.0,65.8263,65.8411,65.7967,65.8263,69833.0
2018-04-30 09:30:00,89.09,89.09,88.97,89.04,6052.0,65.9744,65.9744,65.8855,65.9374,6052.0
2018-04-30 10:00:00,89.06,89.09,89.04,89.06,5281.0,65.9522,65.9744,65.9374,65.9522,5281.0
2018-04-30 10:30:00,89.05,89.07,89.03,89.07,3693.0,65.9448,65.9596,65.9299,65.9596,3693.0
2018-04-30 11:00:00,89.04,89.05,89.02,89.03,6165.0,65.9374,65.9448,65.9225,65.9299,6165.0
2018-04-30 11:30:00,89.02,89.06,88.99,89.05,9862.0,65.9225,65.9522,65.9003,65.9448,9862.0
2018-04-30 12:00:00,89.07,89.07,89.02,89.02,4418.0,65.9596,65.9596,65.9225,65.9225,4418.0
2018-04-30 12:30:00,89.01,89.02,89.0,89.02,4748.0,65.9151,65.9225,65.9077,65.9225,4748.0
2018-04-30 13:00:00,89.01,89.03,88.98,89.01,2862.0,65.9151,65.9299,65.8929,65.9151,2862.0
2018-04-30 13:30:00,88.98,88.99,88.95,88.96,2849.0,65.8929,65.9003,65.8707,65.8781,2849.0
2018-04-30 14:00:00,88.97,88.97,88.94,88.96,1851.0,65.8855,65.8855,65.8633,65.8781,1851.0
2018-04-30 14:30:00,88.96,89.0,88.95,88.99,4931.0,65.8781,65.9077,65.8707,65.9003,4931.0
2018-04-30 15:00:00,88.99,88.99,88.87,88.87,3920.0,65.9003,65.9003,65.8115,65.8115,3920.0
2018-04-30 15:30:00,88.89,88.9,88.67,88.67,45954.0,65.8263,65.8337,65.6634,65.6634,45954.0
2018-05-01 09:30:00,88.61,88.61,88.24,88.27,13370.0,65.8487,65.8487,65.5737,65.596,13370.0
2018-05-01 10:00:00,88.27,88.3,88.05,88.05,6558.0,65.596,65.6183,65.4325,65.4325,6558.0
2018-05-01 10:30:00,88.06,88.1,88.05,88.08,1552.0,65.4399,65.4697,65.4325,65.4548,1552.0
2018-05-01 11:00:00,88.06,88.12,88.06,88.12,13351.0,65.4399,65.4845,65.4399,65.4845,13351.0
2018-05-01 11:30:00,88.1,88.1,88.07,88.1,6820.0,65.4697,65.4697,65.4474,65.4697,6820.0
2018-05-01 12:00:00,88.1,88.22,88.09,88.22,3905.0,65.4697,65.5589,65.4622,65.5589,3905.0
2018-05-01 12:30:00,88.22,88.22,88.11,88.11,5854.0,65.5589,65.5589,65.4771,65.4771,5854.0
2018-05-01 13:00:00,88.1,88.11,88.05,88.05,16202.0,65.4697,65.4771,65.4325,65.4325,16202.0
2018-05-01 13:30:00,88.06,88.07,88.01,88.04,16171.0,65.4399,65.4474,65.4028,65.4251,16171.0
2018-05-01 14:00:00,88.05,88.08,88.02,88.02,19801.0,65.4325,65.4548,65.4102,65.4102,19801.0
2018-05-01 14:30:00,88.05,88.07,87.97,87.97,6433.0,65.4325,65.4474,65.3731,65.3731,6433.0
2018-05-01 15:00:00,87.99,88.06,87.95,88.03,13789.0,65.3879,65.4399,65.3582,65.4177,13789.0
2018-05-01 15:30:00,88.0,88.07,87.91,88.01,34060.0,65.3954,65.4474,65.3285,65.4028,34060.0
2018-05-02 09:30:00,88.13,88.2,88.08,88.16,6971.0,65.492,65.544,65.4548,65.5143,6971.0
2018-05-02 10:00:00,88.11,88.17,88.04,88.15,6859.0,65.4771,65.5217,65.4251,65.5068,6859.0
2018-05-02 10:30:00,88.19,88.19,88.14,88.14,4259.0,65.5366,65.5366,65.4994,65.4994,4259.0
2018-05-02 11:00:00,88.14,88.14,88.05,88.07,2290.0,65.4994,65.4994,65.4325,65.4474,2290.0
2018-05-02 11:30:00,88.07,88.07,87.99,88.01,3748.0,65.4474,65.4474,65.3879,65.4028,3748.0
2018-05-02 12:00:00,87.99,88.02,87.96,88.0,8139.0,65.3879,65.4102,65.3656,65.3954,8139.0
2018-05-02 12:30:00,88.01,88.04,87.97,88.04,16250.0,65.4028,65.4251,65.3731,65.4251,16250.0
2018-05-02 13:00:00,88.04,88.08,88.01,88.08,5584.0,65.4251,65.4548,65.4028,65.4548,5584.0
2018-05-02 13:30:00,88.09,88.09,88.03,88.08,4853.0,65.4622,65.4622,65.4177,65.4548,4853.0
2018-05-02 14:00:00,88.05,88.31,88.05,88.14,4827.0,65.4325,65.6257,65.4325,65.4994,4827.0
2018-05-02 14:30:00,88.14,88.14,88.07,88.08,9101.0,65.4994,65.4994,65.4474,65.4548,9101.0
2018-05-02 15:00:00,88.16,88.16,88.04,88.05,10144.0,65.5143,65.5143,65.4251,65.4325,10144.0
2018-05-02 15:30:00,88.03,88.04,87.94,87.94,16348.0,65.4177,65.4251,65.3508,65.3508,16348.0
2018-05-03 09:30:00,88.18,88.18,88.03,88.14,7152.0,65.5291,65.5291,65.4177,65.4994,7152.0
2018-05-03 10:00:00,88.14,88.19,88.12,88.12,2428.0,65.4994,65.5366,65.4845,65.4845,2428.0
2018-05-03 10:30:00,88.21,88.24,88.2,88.24,4541.0,65.5514,65.5737,65.544,65.5737,4541.0
2018-05-03 11:00:00,88.23,88.24,88.16,88.18,16851.0,65.5663,65.5737,65.5143,65.5291,16851.0
2018-05-03 11:30:00,88.18,88.22,88.16,88.16,1274.0,65.5291,65.5589,65.5143,65.5143,1274.0
2018-05-03 12:00:00,88.09,88.1,88.01,88.08,3138.0,65.4622,65.4697,65.4028,65.4548,3138.0
2018-05-03 12:30:00,88.09,88.09,88.01,88.04,5487.0,65.4622,65.4622,65.4028,65.4251,5487.0
2018-05-03 13:00:00,88.02,88.08,88.0,88.08,2535.0,65.4102,65.4548,65.3954,65.4548,2535.0
2018-05-03 13:30:00,88.08,88.09,88.04,88.08,3251.0,65.4548,65.4622,65.4251,65.4548,3251.0
2018-05-03 14:00:00,88.08,88.09,88.06,88.08,3716.0,65.4548,65.4622,65.4399,65.4548,3716.0
2018-05-03 14:30:00,88.08,88.08,87.99,88.02,10127.0,65.4548,65.4548,65.3879,65.4102,10127.0
2018-05-03 15:00:00,88.01,88.04,87.97,88.0,4562.0,65.4028,65.4251,65.3731,65.3954,4562.0
2018-05-03 15:30:00,88.02,88.05,87.91,87.96,25322.0,65.4102,65.4325,65.3285,65.3656,25322.0
2018-05-04 09:30:00,88.14,88.18,87.92,87.92,12234.0,65.4994,65.5291,65.3359,65.3359,12234.0
2018-05-04 10:00:00,87.95,88.0,87.91,87.91,8223.0,65.3582,65.3954,65.3285,65.3285,8223.0
2018-05-04 10:30:00,87.96,88.0,87.87,87.88,6425.0,65.3656,65.3954,65.2988,65.3062,6425.0
2018-05-04 11:00:00,87.89,87.89,87.83,87.85,6389.0,65.3136,65.3136,65.269,65.2839,6389.0
2018-05-04 11:30:00,87.83,87.84,87.78,87.84,2218.0,65.269,65.2765,65.2319,65.2765,2218.0
2018-05-04 12:00:00,87.8,87.89,87.79,87.88,4017.0,65.2467,65.3136,65.2393,65.3062,4017.0
2018-05-04 12:30:00,87.84,87.86,87.84,87.85,1550.0,65.2765,65.2913,65.2765,65.2839,1550.0
2018-05-04 13:00:00,87.89,87.92,87.89,87.91,721.0,65.3136,65.3359,65.3136,65.3285,721.0
2018-05-04 13:30:00,87.93,87.94,87.91,87.92,2755.0,65.3433,65.3508,65.3285,65.3359,2755.0
2018-05-04 14:00:00,87.92,87.93,87.88,87.93,7895.0,65.3359,65.3433,65.3062,65.3433,7895.0
2018-05-04 14:30:00,87.97,87.99,87.95,87.98,2013.0,65.3731,65.3879,65.3582,65.3805,2013.0
2018-05-04 15:00:00,87.99,87.99,87.93,87.99,4568.0,65.3879,65.3879,65.3433,65.3879,4568.0
2018-05-04 15:30:00,87.99,88.0,87.92,87.93,17678.0,65.3879,65.3954,65.3359,65.3433,17678.0
2018-05-07 09:30:00,87.93,87.99,87.93,87.95,14691.0,65.3433,65.3879,65.3433,65.3582,14691.0
2018-05-07 10:00:00,87.96,87.99,87.94,87.96,5289.0,65.3656,65.3879,65.3508,65.3656,5289.0
2018-05-07 10:30:00,87.95,87.96,87.82,87.86,12930.0,65.3582,65.3656,65.2616,65.2913,12930.0
2018-05-07 11:00:00,87.85,87.86,87.83,87.84,6395.0,65.2839,65.2913,65.269,65.2765,6395.0
2018-05-07 11:30:00,87.84,87.86,87.83,87.85,6824.0,65.2765,65.2913,65.269,65.2839,6824.0
2018-05-07 12:00:00,87.84,87.85,87.81,87.83,5019.0,65.2765,65.2839,65.2542,65.269,5019.0
2018-05-07 12:30:00,87.82,87.85,87.82,87.85,1381.0,65.2616,65.2839,65.2616,65.2839,1381.0
2018-05-07 13:00:00,87.84,87.85,87.8,87.83,6427.0,65.2765,65.2839,65.2467,65.269,6427.0
2018-05-07 13:30:00,87.83,87.86,87.82,87.85,5398.0,65.269,65.2913,65.2616,65.2839,5398.0
2018-05-07 14:00:00,87.84,87.87,87.83,87.86,6406.0,65.2765,65.2988,65.269,65.2913,6406.0
2018-05-07 14:30:00,87.86,87.91,87.85,87.91,16779.0,65.2913,65.3285,65.2839,65.3285,16779.0
2018-05-07 15:00:00,87.89,87.91,87.87,87.88,43369.0,65.3136,65.3285,65.2988,65.3062,43369.0
2018-05-07 15:30:00,87.88,87.88,87.83,87.83,10087.0,65.3062,65.3062,65.269,65.269,10087.0
2018-05-08 09:30:00,87.67,87.81,87.62,87.63,21017.0,65.1501,65.2542,65.113,65.1204,21017.0
2018-05-08 10:00:00,87.62,87.62,87.53,87.58,6485.0,65.113,65.113,65.0461,65.0832,6485.0
2018-05-08 10:30:00,87.57,87.57,87.55,87.55,2443.0,65.0758,65.0758,65.061,65.061,2443.0
2018-05-08 11:00:00,87.55,87.58,87.51,87.54,20574.0,65.061,65.0832,65.0312,65.0535,20574.0
2018-05-08 11:30:00,87.53,87.59,87.51,87.53,5369.0,65.0461,65.0907,65.0312,65.0461,5369.0
2018-05-08 12:00:00,87.56,87.57,87.54,87.56,2652.0,65.0684,65.0758,65.0535,65.0684,2652.0
2018-05-08 12:30:00,87.57,87.59,87.5,87.56,11143.0,65.0758,65.0907,65.0238,65.0684,11143.0
2018-05-08 13:00:00,87.54,87.55,87.52,87.55,1362.0,65.0535,65.061,65.0387,65.061,1362.0
2018-05-08 13:30:00,87.56,87.6,87.55,87.58,5944.0,65.0684,65.0981,65.061,65.0832,5944.0
2018-05-08 14:00:00,87.56,87.69,87.56,87.65,2918.0,65.0684,65.165,65.0684,65.1353,2918.0
2018-05-08 14:30:00,87.67,87.83,87.67,87.73,4930.0,65.1501,65.269,65.1501,65.1947,4930.0
2018-05-08 15:00:00,87.7,87.73,87.63,87.64,19381.0,65.1724,65.1947,65.1204,65.1278,19381.0
2018-05-08 15:30:00,87.63,87.67,87.6,87.63,13371.0,65.1204,65.1501,65.0981,65.1204,13371.0
2018-05-09 09:30:00,87.47,87.64,87.47,87.64,29620.0,65.0015,65.1278,65.0015,65.1278,29620.0
2018-05-09 10:00:00,87.61,87.68,87.6,87.65,14260.0,65.1055,65.1576,65.0981,65.1353,14260.0
2018-05-09 10:30:00,87.66,87.68,87.63,87.66,25446.0,65.1427,65.1576,65.1204,65.1427,25446.0
2018-05-09 11:00:00,87.66,87.67,87.6,87.61,28730.0,65.1427,65.1501,65.0981,65.1055,28730.0
2018-05-09 11:30:00,87.62,87.65,87.6,87.63,5034.0,65.113,65.1353,65.0981,65.1204,5034.0
2018-05-09 12:00:00,87.64,87.65,87.6,87.63,4408.0,65.1278,65.1353,65.0981,65.1204,4408.0
2018-05-09 12:30:00,87.63,87.63,87.57,87.62,14003.0,65.1204,65.1204,65.0758,65.113,14003.0
2018-05-09 13:00:00,87.62,87.7,87.61,87.67,16530.0,65.113,65.1724,65.1055,65.1501,16530.0
2018-05-09 13:30:00,87.68,87.79,87.67,87.72,5480.0,65.1576,65.2393,65.1501,65.1873,5480.0
2018-05-09 14:00:00,87.76,87.76,87.7,87.7,3911.0,65.217,65.217,65.1724,65.1724,3911.0
2018-05-09 14:30:00,87.67,87.71,87.62,87.63,2973.0,65.1501,65.1799,65.113,65.1204,2973.0
2018-05-09 15:00:00,87.63,87.64,87.59,87.59,7030.0,65.1204,65.1278,65.0907,65.0907,7030.0
2018-05-09 15:30:00,87.57,87.6,87.53,87.56,10221.0,65.0758,65.0981,65.0461,65.0684,10221.0
2018-05-10 09:30:00,88.01,88.23,87.98,88.18,31931.0,65.4028,65.5663,65.3805,65.5291,31931.0
2018-05-10 10:00:00,88.18,88.25,88.16,88.23,6055.0,65.5291,65.5811,65.5143,65.5663,6055.0
2018-05-10 10:30:00,88.23,88.27,88.11,88.11,26367.0,65.5663,65.596,65.4771,65.4771,26367.0
2018-05-10 11:00:00,88.09,88.11,88.05,88.05,9326.0,65.4622,65.4771,65.4325,65.4325,9326.0
2018-05-10 11:30:00,88.06,88.07,88.03,88.04,12773.0,65.4399,65.4474,65.4177,65.4251,12773.0
2018-05-10 12:00:00,88.05,88.11,88.05,88.11,34690.0,65.4325,65.4771,65.4325,65.4771,34690.0
2018-05-10 12:30:00,88.11,88.14,88.11,88.14,4544.0,65.4771,65.4994,65.4771,65.4994,4544.0
2018-05-10 13:00:00,88.14,88.43,88.14,88.38,11616.0,65.4994,65.7149,65.4994,65.6778,11616.0
2018-05-10 13:30:00,88.38,88.38,88.29,88.3,6553.0,65.6778,65.6778,65.6109,65.6183,6553.0
2018-05-10 14:00:00,88.3,88.3,88.28,88.3,4679.0,65.6183,65.6183,65.6034,65.6183,4679.0
2018-05-10 14:30:00,88.3,88.36,88.29,88.35,9766.0,65.6183,65.6629,65.6109,65.6555,9766.0
2018-05-10 15:00:00,88.4,88.4,88.36,88.39,7629.0,65.6926,65.6926,65.6629,65.6852,7629.0
2018-05-10 15:30:00,88.38,88.41,88.37,88.41,6178.0,65.6778,65.7,65.6703,65.7,6178.0
2018-05-11 09:30:00,88.71,88.95,88.64,88.69,9531.0,65.923,66.1013,65.871,65.9081,9531.0
2018-05-11 10:00:00,88.7,88.74,88.62,88.63,3495.0,65.9156,65.9453,65.8561,65.8635,3495.0
2018-05-11 10:30:00,88.55,88.65,88.52,88.61,5523.0,65.8041,65.8784,65.7818,65.8487,5523.0
2018-05-11 11:00:00,88.61,88.63,88.6,88.63,3148.0,65.8487,65.8635,65.8412,65.8635,3148.0
2018-05-11 11:30:00,88.62,88.65,88.61,88.65,1930.0,65.8561,65.8784,65.8487,65.8784,1930.0
2018-05-11 12:00:00,88.67,88.74,88.67,88.69,1946.0,65.8933,65.9453,65.8933,65.9081,1946.0
2018-05-11 12:30:00,88.68,88.68,88.6,88.63,6107.0,65.9007,65.9007,65.8412,65.8635,6107.0
2018-05-11 13:00:00,88.6,88.61,88.55,88.61,6670.0,65.8412,65.8487,65.8041,65.8487,6670.0
2018-05-11 13:30:00,88.59,88.64,88.59,88.64,23769.0,65.8338,65.871,65.8338,65.871,23769.0
2018-05-11 14:00:00,88.62,88.64,88.59,88.6,6817.0,65.8561,65.871,65.8338,65.8412,6817.0
2018-05-11 14:30:00,88.57,88.64,88.56,88.64,2372.0,65.8189,65.871,65.8115,65.871,2372.0
2018-05-11 15:00:00,88.64,88.73,88.64,88.72,6959.0,65.871,65.9378,65.871,65.9304,6959.0
2018-05-11 15:30:00,88.71,88.75,88.7,88.73,16392.0,65.923,65.9527,65.9156,65.9378,16392.0
2018-05-14 09:30:00,88.59,88.69,88.55,88.64,8294.0,65.8338,65.9081,65.8041,65.871,8294.0
2018-05-14 10:00:00,88.63,88.63,88.56,88.6,9058.0,65.8635,65.8635,65.8115,65.8412,9058.0
2018-05-14 10:30:00,88.63,88.68,88.59,88.66,12448.0,65.8635,65.9007,65.8338,65.8858,12448.0
2018-05-14 11:00:00,88.65,88.66,88.56,88.64,5721.0,65.8784,65.8858,65.8115,65.871,5721.0
2018-05-14 11:30:00,88.64,88.65,88.61,88.65,2922.0,65.871,65.8784,65.8487,65.8784,2922.0
2018-05-14 12:00:00,88.65,88.72,88.62,88.72,8544.0,65.8784,65.9304,65.8561,65.9304,8544.0
2018-05-14 12:30:00,88.71,88.71,88.63,88.67,1568.0,65.923,65.923,65.8635,65.8933,1568.0
2018-05-14 13:00:00,88.69,88.71,88.68,88.71,2276.0,65.9081,65.923,65.9007,65.923,2276.0
2018-05-14 13:30:00,88.7,88.73,88.68,88.71,7424.0,65.9156,65.9378,65.9007,65.923,7424.0
2018-05-14 14:00:00,88.72,88.72,88.48,88.54,1306721.0,65.9304,65.9304,65.7521,65.7967,1306721.0
2018-05-14 14:30:00,88.54,88.55,88.49,88.5,2172.0,65.7967,65.8041,65.7595,65.7669,2172.0
2018-05-14 15:00:00,88.48,88.57,88.46,88.56,12523.0,65.7521,65.8189,65.7372,65.8115,12523.0
2018-05-14 15:30:00,88.56,88.58,88.41,88.44,4292.0,65.8115,65.8264,65.7,65.7223,4292.0
2018-05-15 09:30:00,87.83,87.96,87.59,87.61,15618.0,65.269,65.3656,65.0907,65.1055,15618.0
2018-05-15 10:00:00,87.61,87.69,87.59,87.67,14356.0,65.1055,65.165,65.0907,65.1501,14356.0
2018-05-15 10:30:00,87.69,87.71,87.66,87.66,3805.0,65.165,65.1799,65.1427,65.1427,3805.0
2018-05-15 11:00:00,87.67,87.68,87.53,87.59,11890.0,65.1501,65.1576,65.0461,65.0907,11890.0
2018-05-15 11:30:00,87.58,87.6,87.52,87.53,31474.0,65.0832,65.0981,65.0387,65.0461,31474.0
2018-05-15 12:00:00,87.54,87.54,87.5,87.5,8556.0,65.0535,65.0535,65.0238,65.0238,8556.0
2018-05-15 12:30:00,87.5,87.51,87.44,87.5,8925.0,65.0238,65.0312,64.9792,65.0238,8925.0
2018-05-15 13:00:00,87.48,87.49,87.4,87.4,4884.0,65.0089,65.0164,64.9495,64.9495,4884.0
2018-05-15 13:30:00,87.42,87.43,87.37,87.38,4280.0,64.9643,64.9718,64.9272,64.9346,4280.0
2018-05-15 14:00:00,87.36,87.36,87.26,87.29,14797.0,64.9198,64.9198,64.8454,64.8677,14797.0
2018-05-15 14:30:00,87.31,87.41,87.27,87.34,3917.0,64.8826,64.9569,64.8529,64.9049,3917.0
2018-05-15 15:00:00,87.35,87.42,87.3,87.33,10898.0,64.9123,64.9643,64.8752,64.8975,10898.0
2018-05-15 15:30:00,87.34,87.44,87.33,87.42,7751.0,64.9049,64.9792,64.8975,64.9643,7751.0
2018-05-16 09:30:00,87.61,87.66,87.6,87.63,8031.0,65.1055,65.1427,65.0981,65.1204,8031.0
2018-05-16 10:00:00,87.64,87.64,87.49,87.49,4134.0,65.1278,65.1278,65.0164,65.0164,4134.0
2018-05-16 10:30:00,87.44,87.47,87.35,87.36,2980.0,64.9792,65.0015,64.9123,64.9198,2980.0
2018-05-16 11:00:00,87.35,87.43,87.31,87.31,12533.0,64.9123,64.9718,64.8826,64.8826,12533.0
2018-05-16 11:30:00,87.35,87.45,87.31,87.45,15849.0,64.9123,64.9866,64.8826,64.9866,15849.0
2018-05-16 12:00:00,87.43,87.48,87.42,87.48,2012.0,64.9718,65.0089,64.9643,65.0089,2012.0
2018-05-16 12:30:00,87.48,87.5,87.42,87.49,2526.0,65.0089,65.0238,64.9643,65.0164,2526.0
2018-05-16 13:00:00,87.49,87.49,87.42,87.45,7688.0,65.0164,65.0164,64.9643,64.9866,7688.0
2018-05-16 13:30:00,87.44,87.45,87.41,87.45,1752.0,64.9792,64.9866,64.9569,64.9866,1752.0
2018-05-16 14:00:00,87.45,87.47,87.41,87.41,2340.0,64.9866,65.0015,64.9569,64.9569,2340.0
2018-05-16 14:30:00,87.41,87.43,87.37,87.37,1455.0,64.9569,64.9718,64.9272,64.9272,1455.0
2018-05-16 15:00:00,87.37,87.37,87.33,87.35,7358.0,64.9272,64.9272,64.8975,64.9123,7358.0
2018-05-16 15:30:00,87.33,87.36,87.25,87.25,8310.0,64.8975,64.9198,64.838,64.838,8310.0
2018-05-17 09:30:00,87.25,87.25,87.09,87.18,35780.0,64.838,64.838,64.7191,64.786,35780.0
2018-05-17 10:00:00,87.21,87.37,87.19,87.25,73854.0,64.8083,64.9272,64.7934,64.838,73854.0
2018-05-17 10:30:00,87.27,87.28,87.23,87.27,69476.0,64.8529,64.8603,64.8232,64.8529,69476.0
2018-05-17 11:00:00,87.25,87.26,87.14,87.15,50741.0,64.838,64.8454,64.7563,64.7637,50741.0
2018-05-17 11:30:00,87.17,87.2,87.13,87.14,19570.0,64.7786,64.8009,64.7488,64.7563,19570.0
2018-05-17 12:00:00,87.17,87.2,87.15,87.19,2946.0,64.7786,64.8009,64.7637,64.7934,2946.0
2018-05-17 12:30:00,87.19,87.24,87.11,87.19,5169.0,64.7934,64.8306,64.734,64.7934,5169.0
2018-05-17 13:00:00,87.15,87.16,87.15,87.16,1643.0,64.7637,64.7711,64.7637,64.7711,1643.0
2018-05-17 13:30:00,87.13,87.16,87.0,87.03,9915.0,64.7488,64.7711,64.6522,64.6745,9915.0
2018-05-17 14:00:00,87.04,87.06,87.03,87.05,5498.0,64.682,64.6968,64.6745,64.6894,5498.0
2018-05-17 14:30:00,87.06,87.07,87.03,87.03,3843.0,64.6968,64.7043,64.6745,64.6745,3843.0
2018-05-17 15:00:00,87.04,87.05,87.02,87.03,2170.0,64.682,64.6894,64.6671,64.6745,2170.0
2018-05-17 15:30:00,87.02,87.04,86.9,86.91,9023.0,64.6671,64.682,64.5779,64.5854,9023.0
2018-05-18 09:30:00,87.12,87.28,87.12,87.2,10350.0,64.7414,64.8603,64.7414,64.8009,10350.0
2018-05-18 10:00:00,87.1,87.2,87.1,87.2,840.0,64.7265,64.8009,64.7265,64.8009,840.0
2018-05-18 10:30:00,87.21,87.25,87.19,87.19,7648.0,64.8083,64.838,64.7934,64.7934,7648.0
2018-05-18 11:00:00,87.19,87.23,87.17,87.2,22973.0,64.7934,64.8232,64.7786,64.8009,22973.0
2018-05-18 11:30:00,87.2,87.23,87.14,87.2,2222.0,64.8009,64.8232,64.7563,64.8009,2222.0
2018-05-18 12:00:00,87.2,87.26,87.17,87.26,13419.0,64.8009,64.8454,64.7786,64.8454,13419.0
2018-05-18 12:30:00,87.28,87.32,87.26,87.29,3151.0,64.8603,64.89,64.8454,64.8677,3151.0
2018-05-18 13:00:00,87.29,87.3,87.29,87.3,298.0,64.8677,64.8752,64.8677,64.8752,298.0
2018-05-18 13:30:00,87.3,87.32,87.29,87.29,522.0,64.8752,64.89,64.8677,64.8677,522.0
2018-05-18 14:00:00,87.26,87.32,87.22,87.31,4884.0,64.8454,64.89,64.8157,64.8826,4884.0
2018-05-18 14:30:00,87.32,87.33,87.28,87.33,2468.0,64.89,64.8975,64.8603,64.8975,2468.0
2018-05-18 15:00:00,87.34,87.44,87.34,87.42,7868.0,64.9049,64.9792,64.9049,64.9643,7868.0
2018-05-18 15:30:00,87.42,87.44,87.37,87.4,6468.0,64.9643,64.9792,64.9272,64.9495,6468.0
2018-05-21 09:30:00,87.3,87.48,87.3,87.47,14222.0,64.8752,65.0089,64.8752,65.0015,14222.0
2018-05-21 10:00:00,87.53,87.57,87.51,87.56,11873.0,65.0461,65.0758,65.0312,65.0684,11873.0
2018-05-21 10:30:00,87.55,87.57,87.51,87.51,3164.0,65.061,65.0758,65.0312,65.0312,3164.0
2018-05-21 11:00:00,87.56,87.6,87.49,87.58,5429.0,65.0684,65.0981,65.0164,65.0832,5429.0
2018-05-21 11:30:00,87.56,87.65,87.48,87.54,2699.0,65.0684,65.1353,65.0089,65.0535,2699.0
2018-05-21 12:00:00,87.54,87.54,87.46,87.49,9474.0,65.0535,65.0535,64.9941,65.0164,9474.0
2018-05-21 12:30:00,87.51,87.53,87.47,87.52,3968.0,65.0312,65.0461,65.0015,65.0387,3968.0
2018-05-21 13:00:00,87.5,87.51,87.49,87.51,3961.0,65.0238,65.0312,65.0164,65.0312,3961.0
2018-05-21 13:30:00,87.5,87.54,87.49,87.5,5735.0,65.0238,65.0535,65.0164,65.0238,5735.0
2018-05-21 14:00:00,87.48,87.54,87.48,87.51,9232.0,65.0089,65.0535,65.0089,65.0312,9232.0
2018-05-21 14:30:00,87.5,87.57,87.49,87.56,5364.0,65.0238,65.0758,65.0164,65.0684,5364.0
2018-05-21 15:00:00,87.52,87.61,87.52,87.59,6946.0,65.0387,65.1055,65.0387,65.0907,6946.0
2018-05-21 15:30:00,87.55,87.59,87.53,87.53,6571.0,65.061,65.0907,65.0461,65.0461,6571.0
2018-05-22 09:30:00,87.52,87.56,87.3,87.4,20127.0,65.0387,65.0684,64.8752,64.9495,20127.0
2018-05-22 10:00:00,87.41,87.49,87.41,87.45,2708.0,64.9569,65.0164,64.9569,64.9866,2708.0
2018-05-22 10:30:00,87.44,87.46,87.43,87.43,1959.0,64.9792,64.9941,64.9718,64.9718,1959.0
2018-05-22 11:00:00,87.4,87.41,87.31,87.32,5069.0,64.9495,64.9569,64.8826,64.89,5069.0
2018-05-22 11:30:00,87.35,87.39,87.34,87.34,53122.0,64.9123,64.9421,64.9049,64.9049,53122.0
2018-05-22 12:00:00,87.36,87.36,87.34,87.36,2851.0,64.9198,64.9198,64.9049,64.9198,2851.0
2018-05-22 12:30:00,87.36,87.44,87.36,87.41,1875.0,64.9198,64.9792,64.9198,64.9569,1875.0
2018-05-22 13:00:00,87.42,87.43,87.39,87.41,10532.0,64.9643,64.9718,64.9421,64.9569,10532.0
2018-05-22 13:30:00,87.41,87.43,87.39,87.4,3533.0,64.9569,64.9718,64.9421,64.9495,3533.0
2018-05-22 14:00:00,87.41,87.43,87.38,87.41,6055.0,64.9569,64.9718,64.9346,64.9569,6055.0
2018-05-22 14:30:00,87.37,87.45,87.37,87.42,1814.0,64.9272,64.9866,64.9272,64.9643,1814.0
2018-05-22 15:00:00,87.47,87.47,87.43,87.47,3019.0,65.0015,65.0015,64.9718,65.0015,3019.0
2018-05-22 15:30:00,87.46,87.47,87.41,87.43,16472.0,64.9941,65.0015,64.9569,64.9718,16472.0
2018-05-23 09:30:00,87.66,87.69,87.59,87.68,8312.0,65.1427,65.165,65.0907,65.1576,8312.0
2018-05-23 10:00:00,87.69,87.74,87.67,87.7,9282.0,65.165,65.2021,65.1501,65.1724,9282.0
2018-05-23 10:30:00,87.7,87.88,87.7,87.8,120492.0,65.1724,65.3062,65.1724,65.2467,120492.0
2018-05-23 11:00:00,87.87,88.0,87.87,87.98,253362.0,65.2988,65.3954,65.2988,65.3805,253362.0
2018-05-23 11:30:00,87.97,87.97,87.85,87.97,2046.0,65.3731,65.3731,65.2839,65.3731,2046.0
2018-05-23 12:00:00,87.91,87.98,87.9,87.95,7974.0,65.3285,65.3805,65.321,65.3582,7974.0
2018-05-23 12:30:00,87.97,87.98,87.89,87.89,9300.0,65.3731,65.3805,65.3136,65.3136,9300.0
2018-05-23 13:00:00,87.9,87.94,87.9,87.92,6784.0,65.321,65.3508,65.321,65.3359,6784.0
2018-05-23 13:30:00,87.88,87.92,87.85,87.85,4536.0,65.3062,65.3359,65.2839,65.2839,4536.0
2018-05-23 14:00:00,87.88,87.93,87.83,87.83,11092.0,65.3062,65.3433,65.269,65.269,11092.0
2018-05-23 14:30:00,87.86,87.94,87.84,87.9,31553.0,65.2913,65.3508,65.2765,65.321,31553.0
2018-05-23 15:00:00,87.88,87.97,87.88,87.9,3345.0,65.3062,65.3731,65.3062,65.321,3345.0
2018-05-23 15:30:00,87.88,87.91,87.86,87.9,6929.0,65.3062,65.3285,65.2913,65.321,6929.0
2018-05-24 09:30:00,88.15,88.35,88.04,88.3,23146.0,65.5068,65.6555,65.4251,65.6183,23146.0
2018-05-24 10:00:00,88.3,88.38,88.25,88.25,26572.0,65.6183,65.6778,65.5811,65.5811,26572.0
2018-05-24 10:30:00,88.26,88.31,88.26,88.29,8138.0,65.5886,65.6257,65.5886,65.6109,8138.0
2018-05-24 11:00:00,88.29,88.31,88.25,88.31,5907.0,65.6109,65.6257,65.5811,65.6257,5907.0
2018-05-24 11:30:00,88.29,88.3,88.25,88.26,3986.0,65.6109,65.6183,65.5811,65.5886,3986.0
2018-05-24 12:00:00,88.26,88.31,88.24,88.25,3248.0,65.5886,65.6257,65.5737,65.5811,3248.0
2018-05-24 12:30:00,88.25,88.27,88.25,88.26,6471.0,65.5811,65.596,65.5811,65.5886,6471.0
2018-05-24 13:00:00,88.26,88.27,88.24,88.25,2522.0,65.5886,65.596,65.5737,65.5811,2522.0
2018-05-24 13:30:00,88.26,88.29,88.25,88.27,3354.0,65.5886,65.6109,65.5811,65.596,3354.0
2018-05-24 14:00:00,88.27,88.27,88.2,88.21,2761.0,65.596,65.596,65.544,65.5514,2761.0
2018-05-24 14:30:00,88.2,88.26,88.16,88.2,13865.0,65.544,65.5886,65.5143,65.544,13865.0
2018-05-24 15:00:00,88.21,88.29,88.19,88.26,61834.0,65.5514,65.6109,65.5366,65.5886,61834.0
2018-05-24 15:30:00,88.27,88.33,88.25,88.33,10281.0,65.596,65.6406,65.5811,65.6406,10281.0
2018-05-25 09:30:00,88.51,88.68,88.51,88.63,4200.0,65.7744,65.9007,65.7744,65.8635,4200.0
2018-05-25 10:00:00,88.65,88.71,88.63,88.7,6598.0,65.8784,65.923,65.8635,65.9156,6598.0
2018-05-25 10:30:00,88.73,88.73,88.62,88.62,1623.0,65.9378,65.9378,65.8561,65.8561,1623.0
2018-05-25 11:00:00,88.6,88.61,88.55,88.6,5261.0,65.8412,65.8487,65.8041,65.8412,5261.0
2018-05-25 11:30:00,88.6,88.68,88.59,88.68,18068.0,65.8412,65.9007,65.8338,65.9007,18068.0
2018-05-25 12:00:00,88.67,88.67,88.6,88.62,900.0,65.8933,65.8933,65.8412,65.8561,900.0
2018-05-25 12:30:00,88.64,88.64,88.59,88.59,1135.0,65.871,65.871,65.8338,65.8338,1135.0
2018-05-25 13:00:00,88.56,88.58,88.55,88.57,3707.0,65.8115,65.8264,65.8041,65.8189,3707.0
2018-05-25 13:30:00,88.6,88.63,88.52,88.6,4137.0,65.8412,65.8635,65.7818,65.8412,4137.0
2018-05-25 14:00:00,88.63,88.63,88.55,88.56,1841.0,65.8635,65.8635,65.8041,65.8115,1841.0
2018-05-25 14:30:00,88.56,88.6,88.54,88.57,2077.0,65.8115,65.8412,65.7967,65.8189,2077.0
2018-05-25 15:00:00,88.57,88.67,88.56,88.62,3741.0,65.8189,65.8933,65.8115,65.8561,3741.0
2018-05-25 15:30:00,88.62,88.75,88.52,88.69,12700.0,65.8561,65.9527,65.7818,65.9081,12700.0
2018-05-29 09:30:00,88.9,88.95,88.78,88.83,13534.0,66.0642,66.1013,65.975,66.0122,13534.0
2018-05-29 10:00:00,88.82,88.82,88.75,88.77,3513.0,66.0047,66.0047,65.9527,65.9676,3513.0
2018-05-29 10:30:00,88.78,88.86,88.72,88.86,3308.0,65.975,66.0345,65.9304,66.0345,3308.0
2018-05-29 11:00:00,88.87,89.09,88.86,89.09,8913.0,66.0419,66.2054,66.0345,66.2054,8913.0
2018-05-29 11:30:00,89.08,89.33,89.08,89.25,7074.0,66.1979,66.3837,66.1979,66.3243,7074.0
2018-05-29 12:00:00,89.32,89.36,89.28,89.35,4239.0,66.3763,66.406,66.3466,66.3986,4239.0
2018-05-29 12:30:00,89.34,89.38,89.03,89.3,10216.0,66.3912,66.4209,66.1608,66.3614,10216.0
2018-05-29 13:00:00,89.15,89.3,89.15,89.16,4704.0,66.25,66.3614,66.25,66.2574,4704.0
2018-05-29 13:30:00,89.09,89.27,89.09,89.27,3207.0,66.2054,66.3391,66.2054,66.3391,3207.0
2018-05-29 14:00:00,89.26,89.5,89.21,89.49,4934.0,66.3317,66.5101,66.2945,66.5026,4934.0
2018-05-29 14:30:00,89.5,89.66,89.5,89.56,7057.0,66.5101,66.629,66.5101,66.5546,7057.0
2018-05-29 15:00:00,89.52,89.58,89.37,89.55,8350.0,66.5249,66.5695,66.4134,66.5472,8350.0
2018-05-29 15:30:00,89.56,89.58,89.39,89.57,12031.0,66.5546,66.5695,66.4283,66.5621,12031.0
2018-05-30 09:30:00,89.08,89.38,88.92,89.06,18040.0,66.1979,66.4209,66.079,66.1831,18040.0
2018-05-30 10:00:00,88.96,89.05,88.87,88.88,12932.0,66.1088,66.1756,66.0419,66.0493,12932.0
2018-05-30 10:30:00,88.84,88.98,88.77,88.79,7413.0,66.0196,66.1236,65.9676,65.9824,7413.0
2018-05-30 11:00:00,88.78,88.87,88.77,88.78,33678.0,65.975,66.0419,65.9676,65.975,33678.0
2018-05-30 11:30:00,88.75,88.75,88.58,88.66,6079.0,65.9527,65.9527,65.8264,65.8858,6079.0
2018-05-30 12:00:00,88.66,88.79,88.63,88.75,2409.0,65.8858,65.9824,65.8635,65.9527,2409.0
2018-05-30 12:30:00,88.73,88.73,88.6,88.71,5620.0,65.9378,65.9378,65.8412,65.923,5620.0
2018-05-30 13:00:00,88.71,88.8,88.69,88.8,3476.0,65.923,65.9899,65.9081,65.9899,3476.0
2018-05-30 13:30:00,88.76,88.8,88.72,88.73,2632.0,65.9601,65.9899,65.9304,65.9378,2632.0
2018-05-30 14:00:00,88.71,88.74,88.64,88.69,6195.0,65.923,65.9453,65.871,65.9081,6195.0
2018-05-30 14:30:00,88.73,88.95,88.67,88.95,5377.0,65.9378,66.1013,65.8933,66.1013,5377.0
2018-05-30 15:00:00,88.89,88.94,88.85,88.87,5324.0,66.0567,66.0939,66.027,66.0419,5324.0
2018-05-30 15:30:00,88.88,88.94,88.81,88.91,6209.0,66.0493,66.0939,65.9973,66.0716,6209.0
2018-05-31 09:30:00,89.13,89.15,88.92,89.15,22776.0,66.2351,66.25,66.079,66.25,22776.0
2018-05-31 10:00:00,89.04,89.11,89.0,89.04,2945.0,66.1682,66.2202,66.1385,66.1682,2945.0
2018-05-31 10:30:00,89.04,89.1,88.98,89.06,5093.0,66.1682,66.2128,66.1236,66.1831,5093.0
2018-05-31 11:00:00,88.97,89.15,88.95,88.97,6397.0,66.1162,66.25,66.1013,66.1162,6397.0
2018-05-31 11:30:00,88.96,89.03,88.75,88.97,15279.0,66.1088,66.1608,65.9527,66.1162,15279.0
2018-05-31 12:00:00,88.97,89.05,88.87,89.05,12667.0,66.1162,66.1756,66.0419,66.1756,12667.0
2018-05-31 12:30:00,89.05,89.11,88.88,89.1,7513.0,66.1756,66.2202,66.0493,66.2128,7513.0
2018-05-31 13:00:00,89.1,89.1,88.96,88.99,10383.0,66.2128,66.2128,66.1088,66.1311,10383.0
2018-05-31 13:30:00,88.98,89.12,88.98,89.11,1575.0,66.1236,66.2277,66.1236,66.2202,1575.0
2018-05-31 14:00:00,89.12,89.16,89.03,89.11,5983.0,66.2277,66.2574,66.1608,66.2202,5983.0
2018-05-31 14:30:00,89.15,89.22,89.05,89.22,8380.0,66.25,66.302,66.1756,66.302,8380.0
2018-05-31 15:00:00,89.22,89.22,89.01,89.06,4043.0,66.302,66.302,66.1459,66.1831,4043.0
2018-05-31 15:30:00,89.09,89.09,88.78,88.86,14073.0,66.2054,66.2054,65.975,66.0345,14073.0
2018-06-01 09:30:00,88.33,88.34,88.1,88.1,24520.0,65.8929,65.9003,65.7213,65.7213,24520.0
2018-06-01 10:00:00,88.14,88.34,88.12,88.19,9992.0,65.7511,65.9003,65.7362,65.7884,9992.0
2018-06-01 10:30:00,88.26,88.34,88.2,88.33,7703.0,65.8407,65.9003,65.7959,65.8929,7703.0
2018-06-01 11:00:00,88.3,88.46,88.27,88.4,8096.0,65.8705,65.9899,65.8481,65.9451,8096.0
2018-06-01 11:30:00,88.39,88.41,88.35,88.37,4237.0,65.9376,65.9526,65.9078,65.9227,4237.0
2018-06-01 12:00:00,88.32,88.35,88.26,88.27,2944.0,65.8854,65.9078,65.8407,65.8481,2944.0
2018-06-01 12:30:00,88.3,88.39,88.25,88.35,13517.0,65.8705,65.9376,65.8332,65.9078,13517.0
2018-06-01 13:00:00,88.29,88.38,88.29,88.38,12043.0,65.863,65.9302,65.863,65.9302,12043.0
2018-06-01 13:30:00,88.34,88.42,88.33,88.4,11811.0,65.9003,65.96,65.8929,65.9451,11811.0
2018-06-01 14:00:00,88.41,88.45,88.38,88.45,19214.0,65.9526,65.9824,65.9302,65.9824,19214.0
2018-06-01 14:30:00,88.44,88.44,88.38,88.42,2348.0,65.9749,65.9749,65.9302,65.96,2348.0
2018-06-01 15:00:00,88.33,88.37,88.27,88.27,19714.0,65.8929,65.9227,65.8481,65.8481,19714.0
2018-06-01 15:30:00,88.3,88.31,88.19,88.22,11177.0,65.8705,65.878,65.7884,65.8108,11177.0
2018-06-04 09:30:00,88.22,88.29,88.2,88.2,9956.0,65.8108,65.863,65.7959,65.7959,9956.0
2018-06-04 10:00:00,88.2,88.2,88.17,88.2,2343.0,65.7959,65.7959,65.7735,65.7959,2343.0
2018-06-04 10:30:00,88.21,88.28,88.2,88.2,4823.0,65.8034,65.8556,65.7959,65.7959,4823.0
2018-06-04 11:00:00,88.19,88.28,88.16,88.24,5185.0,65.7884,65.8556,65.7661,65.8257,5185.0
2018-06-04 11:30:00,88.24,88.27,88.22,88.27,2702.0,65.8257,65.8481,65.8108,65.8481,2702.0
2018-06-04 12:00:00,88.25,88.25,88.2,88.23,3242.0,65.8332,65.8332,65.7959,65.8183,3242.0
2018-06-04 12:30:00,88.21,88.21,88.16,88.16,3214.0,65.8034,65.8034,65.7661,65.7661,3214.0
2018-06-04 13:00:00,88.16,88.17,88.11,88.12,4154.0,65.7661,65.7735,65.7288,65.7362,4154.0
2018-06-04 13:30:00,88.1,88.12,88.03,88.05,8627.0,65.7213,65.7362,65.6691,65.684,8627.0
2018-06-04 14:00:00,88.03,88.05,87.99,88.01,7168.0,65.6691,65.684,65.6393,65.6542,7168.0
2018-06-04 14:30:00,88.01,88.08,88.01,88.04,2731.0,65.6542,65.7064,65.6542,65.6766,2731.0
2018-06-04 15:00:00,88.03,88.06,88.01,88.02,4305.0,65.6691,65.6915,65.6542,65.6616,4305.0
2018-06-04 15:30:00,88.02,88.02,87.87,87.87,10192.0,65.6616,65.6616,65.5497,65.5497,10192.0
2018-06-05 09:30:00,88.15,88.26,88.04,88.15,15646.0,65.7586,65.8407,65.6766,65.7586,15646.0
2018-06-05 10:00:00,88.15,88.18,88.03,88.11,3392.0,65.7586,65.781,65.6691,65.7288,3392.0
2018-06-05 10:30:00,88.1,88.13,88.06,88.09,1547.0,65.7213,65.7437,65.6915,65.7139,1547.0
2018-06-05 11:00:00,88.11,88.18,88.1,88.18,4304.0,65.7288,65.781,65.7213,65.781,4304.0
2018-06-05 11:30:00,88.17,88.24,88.13,88.2,16490.0,65.7735,65.8257,65.7437,65.7959,16490.0
2018-06-05 12:00:00,88.25,88.25,88.14,88.25,112240.0,65.8332,65.8332,65.7511,65.8332,112240.0
2018-06-05 12:30:00,88.26,88.26,88.15,88.21,4614.0,65.8407,65.8407,65.7586,65.8034,4614.0
2018-06-05 13:00:00,88.22,88.22,88.16,88.16,1854.0,65.8108,65.8108,65.7661,65.7661,1854.0
2018-06-05 13:30:00,88.16,88.19,88.16,88.18,1950.0,65.7661,65.7884,65.7661,65.781,1950.0
2018-06-05 14:00:00,88.17,88.2,88.12,88.14,3459.0,65.7735,65.7959,65.7362,65.7511,3459.0
2018-06-05 14:30:00,88.12,88.13,88.07,88.11,2674.0,65.7362,65.7437,65.6989,65.7288,2674.0
2018-06-05 15:00:00,88.07,88.11,88.07,88.1,7492.0,65.6989,65.7288,65.6989,65.7213,7492.0
2018-06-05 15:30:00,88.07,88.11,88.02,88.05,5319.0,65.6989,65.7288,65.6616,65.684,5319.0
2018-06-06 09:30:00,87.58,87.67,87.53,87.54,19236.0,65.3334,65.4005,65.2961,65.3036,19236.0
2018-06-06 10:00:00,87.54,87.57,87.46,87.46,9436.0,65.3036,65.3259,65.2439,65.2439,9436.0
2018-06-06 10:30:00,87.47,87.54,87.45,87.47,7060.0,65.2513,65.3036,65.2364,65.2513,7060.0
2018-06-06 11:00:00,87.45,87.47,87.39,87.43,3476.0,65.2364,65.2513,65.1917,65.2215,3476.0
2018-06-06 11:30:00,87.44,87.44,87.42,87.43,2700.0,65.229,65.229,65.214,65.2215,2700.0
2018-06-06 12:00:00,87.45,87.45,87.35,87.35,3995.0,65.2364,65.2364,65.1618,65.1618,3995.0
2018-06-06 12:30:00,87.42,87.42,87.31,87.35,4585.0,65.214,65.214,65.132,65.1618,4585.0
2018-06-06 13:00:00,87.36,87.41,87.31,87.32,9868.0,65.1693,65.2066,65.132,65.1394,9868.0
2018-06-06 13:30:00,87.31,87.32,87.25,87.31,24768.0,65.132,65.1394,65.0872,65.132,24768.0
2018-06-06 14:00:00,87.29,87.34,87.28,87.34,3545.0,65.1171,65.1544,65.1096,65.1544,3545.0
2018-06-06 14:30:00,87.34,87.43,87.34,87.42,6759.0,65.1544,65.2215,65.1544,65.214,6759.0
2018-06-06 15:00:00,87.44,87.44,87.37,87.43,6308.0,65.229,65.229,65.1767,65.2215,6308.0
2018-06-06 15:30:00,87.41,87.51,87.39,87.41,44703.0,65.2066,65.2812,65.1917,65.2066,44703.0
2018-06-07 09:30:00,87.52,87.55,87.41,87.52,11887.0,65.2886,65.311,65.2066,65.2886,11887.0
2018-06-07 10:00:00,87.49,87.5,87.45,87.46,6497.0,65.2663,65.2737,65.2364,65.2439,6497.0
2018-06-07 10:30:00,87.56,87.57,87.54,87.54,1439.0,65.3185,65.3259,65.3036,65.3036,1439.0
2018-06-07 11:00:00,87.53,87.58,87.5,87.55,5999.0,65.2961,65.3334,65.2737,65.311,5999.0
2018-06-07 11:30:00,87.6,87.61,87.51,87.57,3909.0,65.3483,65.3558,65.2812,65.3259,3909.0
2018-06-07 12:00:00,87.61,87.68,87.56,87.68,22274.0,65.3558,65.408,65.3185,65.408,22274.0
2018-06-07 12:30:00,87.71,87.79,87.71,87.79,1327.0,65.4304,65.4901,65.4304,65.4901,1327.0
2018-06-07 13:00:00,87.75,87.77,87.74,87.75,2339.0,65.4602,65.4751,65.4528,65.4602,2339.0
2018-06-07 13:30:00,87.97,88.25,87.87,87.95,16982.0,65.6243,65.8332,65.5497,65.6094,16982.0
2018-06-07 14:00:00,88.01,88.01,87.77,87.85,2024.0,65.6542,65.6542,65.4751,65.5348,2024.0
2018-06-07 14:30:00,87.88,87.88,87.73,87.8,3617.0,65.5572,65.5572,65.4453,65.4975,3617.0
2018-06-07 15:00:00,87.82,87.84,87.76,87.83,2373.0,65.5124,65.5274,65.4677,65.5199,2373.0
2018-06-07 15:30:00,87.82,87.97,87.8,87.88,67095.0,65.5124,65.6243,65.4975,65.5572,67095.0
2018-06-08 09:30:00,87.77,87.77,87.69,87.72,21600.0,65.4751,65.4751,65.4155,65.4378,21600.0
2018-06-08 10:00:00,87.78,87.78,87.66,87.71,3961.0,65.4826,65.4826,65.3931,65.4304,3961.0
2018-06-08 10:30:00,87.66,87.78,87.66,87.7,2662.0,65.3931,65.4826,65.3931,65.4229,2662.0
2018-06-08 11:00:00,87.71,87.74,87.7,87.74,1465.0,65.4304,65.4528,65.4229,65.4528,1465.0
2018-06-08 11:30:00,87.74,87.81,87.74,87.8,23733.0,65.4528,65.505,65.4528,65.4975,23733.0
2018-06-08 12:00:00,87.79,87.85,87.79,87.82,3652.0,65.4901,65.5348,65.4901,65.5124,3652.0
2018-06-08 12:30:00,87.79,87.82,87.76,87.81,4431.0,65.4901,65.5124,65.4677,65.505,4431.0
2018-06-08 13:00:00,87.77,87.81,87.77,87.81,552.0,65.4751,65.505,65.4751,65.505,552.0
2018-06-08 13:30:00,87.83,87.83,87.8,87.82,894.0,65.5199,65.5199,65.4975,65.5124,894.0
2018-06-08 14:00:00,87.81,87.83,87.8,87.8,530.0,65.505,65.5199,65.4975,65.4975,530.0
2018-06-08 14:30:00,87.8,87.81,87.74,87.74,1330.0,65.4975,65.505,65.4528,65.4528,1330.0
2018-06-08 15:00:00,87.73,87.75,87.72,87.75,1090.0,65.4453,65.4602,65.4378,65.4602,1090.0
2018-06-08 15:30:00,87.78,87.78,87.63,87.65,3869.0,65.4826,65.4826,65.3707,65.3856,3869.0
2018-06-11 09:30:00,87.49,87.5,87.44,87.45,21140.0,65.2663,65.2737,65.229,65.2364,21140.0
2018-06-11 10:00:00,87.48,87.48,87.39,87.39,1891.0,65.2588,65.2588,65.1917,65.1917,1891.0
2018-06-11 10:30:00,87.4,87.51,87.4,87.51,4996.0,65.1991,65.2812,65.1991,65.2812,4996.0
2018-06-11 11:00:00,87.51,87.55,87.46,87.53,7212.0,65.2812,65.311,65.2439,65.2961,7212.0
2018-06-11 11:30:00,87.55,87.67,87.55,87.66,17002.0,65.311,65.4005,65.311,65.3931,17002.0
2018-06-11 12:00:00,87.64,87.67,87.59,87.64,16958.0,65.3782,65.4005,65.3409,65.3782,16958.0
2018-06-11 12:30:00,87.62,87.66,87.6,87.61,17286.0,65.3632,65.3931,65.3483,65.3558,17286.0
2018-06-11 13:00:00,87.64,87.66,87.54,87.56,16977.0,65.3782,65.3931,65.3036,65.3185,16977.0
2018-06-11 13:30:00,87.58,87.64,87.54,87.61,22447.0,65.3334,65.3782,65.3036,65.3558,22447.0
2018-06-11 14:00:00,87.61,87.7,87.6,87.68,16613.0,65.3558,65.4229,65.3483,65.408,16613.0
2018-06-11 14:30:00,87.67,87.75,87.62,87.62,21443.0,65.4005,65.4602,65.3632,65.3632,21443.0
2018-06-11 15:00:00,87.69,87.73,87.61,87.73,21374.0,65.4155,65.4453,65.3558,65.4453,21374.0
2018-06-11 15:30:00,87.73,87.8,87.68,87.78,50564.0,65.4453,65.4975,65.408,65.4826,50564.0
2018-06-12 09:30:00,87.6,87.65,87.54,87.63,6423.0,65.3483,65.3856,65.3036,65.3707,6423.0
2018-06-12 10:00:00,87.61,87.63,87.57,87.6,3172.0,65.3558,65.3707,65.3259,65.3483,3172.0
2018-06-12 10:30:00,87.61,87.74,87.61,87.72,299172.0,65.3558,65.4528,65.3558,65.4378,299172.0
2018-06-12 11:00:00,87.71,87.77,87.7,87.71,9046.0,65.4304,65.4751,65.4229,65.4304,9046.0
2018-06-12 11:30:00,87.7,87.76,87.68,87.76,3350.0,65.4229,65.4677,65.408,65.4677,3350.0
2018-06-12 12:00:00,87.75,87.78,87.73,87.73,5456.0,65.4602,65.4826,65.4453,65.4453,5456.0
2018-06-12 12:30:00,87.76,87.77,87.73,87.77,3040.0,65.4677,65.4751,65.4453,65.4751,3040.0
2018-06-12 13:00:00,87.77,87.81,87.74,87.81,8182.0,65.4751,65.505,65.4528,65.505,8182.0
2018-06-12 13:30:00,87.84,87.87,87.8,87.86,6491.0,65.5274,65.5497,65.4975,65.5423,6491.0
2018-06-12 14:00:00,87.87,87.88,87.82,87.82,11733.0,65.5497,65.5572,65.5124,65.5124,11733.0
2018-06-12 14:30:00,87.82,87.84,87.78,87.79,8886.0,65.5124,65.5274,65.4826,65.4901,8886.0
2018-06-12 15:00:00,87.79,87.83,87.77,87.83,10429.0,65.4901,65.5199,65.4751,65.5199,10429.0
2018-06-12 15:30:00,87.83,87.86,87.77,87.77,2676.0,65.5199,65.5423,65.4751,65.4751,2676.0
2018-06-13 09:30:00,87.91,87.99,87.9,87.97,9618.0,65.5796,65.6393,65.5721,65.6243,9618.0
2018-06-13 10:00:00,87.98,87.98,87.9,87.92,3631.0,65.6318,65.6318,65.5721,65.587,3631.0
2018-06-13 10:30:00,87.91,87.96,87.87,87.96,14369.0,65.5796,65.6169,65.5497,65.6169,14369.0
2018-06-13 11:00:00,87.94,88.08,87.93,88.05,23881.0,65.602,65.7064,65.5945,65.684,23881.0
2018-06-13 11:30:00,88.06,88.14,88.03,88.08,18798.0,65.6915,65.7511,65.6691,65.7064,18798.0
2018-06-13 12:00:00,88.07,88.11,88.05,88.1,19315.0,65.6989,65.7288,65.684,65.7213,19315.0
2018-06-13 12:30:00,88.09,88.1,88.05,88.09,14726.0,65.7139,65.7213,65.684,65.7139,14726.0
2018-06-13 13:00:00,88.05,88.06,88.03,88.05,1153.0,65.684,65.6915,65.6691,65.684,1153.0
2018-06-13 13:30:00,87.98,87.99,87.9,87.98,7215.0,65.6318,65.6393,65.5721,65.6318,7215.0
2018-06-13 14:00:00,87.95,87.95,87.58,87.58,11686.0,65.6094,65.6094,65.3334,65.3334,11686.0
2018-06-13 14:30:00,87.56,87.83,87.48,87.79,12092.0,65.3185,65.5199,65.2588,65.4901,12092.0
2018-06-13 15:00:00,87.81,87.86,87.77,87.81,15089.0,65.505,65.5423,65.4751,65.505,15089.0
2018-06-13 15:30:00,87.77,87.83,87.71,87.71,21608.0,65.4751,65.5199,65.4304,65.4304,21608.0
2018-06-14 09:30:00,88.24,88.24,88.0,88.03,36932.0,65.8257,65.8257,65.6467,65.6691,36932.0
2018-06-14 10:00:00,88.09,88.16,88.04,88.16,2631.0,65.7139,65.7661,65.6766,65.7661,2631.0
2018-06-14 10:30:00,88.21,88.25,88.18,88.23,92896.0,65.8034,65.8332,65.781,65.8183,92896.0
2018-06-14 11:00:00,88.2,88.24,88.15,88.18,8420.0,65.7959,65.8257,65.7586,65.781,8420.0
2018-06-14 11:30:00,88.17,88.19,88.09,88.09,1636.0,65.7735,65.7884,65.7139,65.7139,1636.0
2018-06-14 12:00:00,88.12,88.2,88.11,88.19,967.0,65.7362,65.7959,65.7288,65.7884,967.0
2018-06-14 12:30:00,88.17,88.23,88.17,88.23,1860.0,65.7735,65.8183,65.7735,65.8183,1860.0
2018-06-14 13:00:00,88.25,88.26,88.23,88.26,4611.0,65.8332,65.8407,65.8183,65.8407,4611.0
2018-06-14 13:30:00,88.27,88.27,88.17,88.2,2033.0,65.8481,65.8481,65.7735,65.7959,2033.0
2018-06-14 14:00:00,88.2,88.2,88.12,88.14,2490.0,65.7959,65.7959,65.7362,65.7511,2490.0
2018-06-14 14:30:00,88.12,88.14,87.99,88.06,6784.0,65.7362,65.7511,65.6393,65.6915,6784.0
2018-06-14 15:00:00,88.19,88.19,88.13,88.19,6763.0,65.7884,65.7884,65.7437,65.7884,6763.0
2018-06-14 15:30:00,88.19,88.28,88.15,88.24,23511.0,65.7884,65.8556,65.7586,65.8257,23511.0
2018-06-15 09:30:00,88.46,88.54,88.38,88.52,11744.0,65.9899,66.0495,65.9302,66.0346,11744.0
2018-06-15 10:00:00,88.56,88.65,88.55,88.61,2059.0,66.0645,66.1316,66.057,66.1018,2059.0
2018-06-15 10:30:00,88.64,88.67,88.58,88.59,1167.0,66.1241,66.1465,66.0794,66.0868,1167.0
2018-06-15 11:00:00,88.6,88.65,88.55,88.59,3911.0,66.0943,66.1316,66.057,66.0868,3911.0
2018-06-15 11:30:00,88.56,88.56,88.37,88.38,2998.0,66.0645,66.0645,65.9227,65.9302,2998.0
2018-06-15 12:00:00,88.37,88.42,88.26,88.32,2848.0,65.9227,65.96,65.8407,65.8854,2848.0
2018-06-15 12:30:00,88.34,88.37,88.29,88.36,1940.0,65.9003,65.9227,65.863,65.9153,1940.0
2018-06-15 13:00:00,88.32,88.33,88.32,88.32,1494.0,65.8854,65.8929,65.8854,65.8854,1494.0
2018-06-15 13:30:00,88.33,88.47,88.32,88.38,5697.0,65.8929,65.9973,65.8854,65.9302,5697.0
2018-06-15 14:00:00,88.41,88.41,88.26,88.29,10059.0,65.9526,65.9526,65.8407,65.863,10059.0
2018-06-15 14:30:00,88.29,88.29,88.18,88.25,2930.0,65.863,65.863,65.781,65.8332,2930.0
2018-06-15 15:00:00,88.2,88.2,88.18,88.18,4138.0,65.7959,65.7959,65.781,65.781,4138.0
2018-06-15 15:30:00,88.2,88.21,88.16,88.18,1535.0,65.7959,65.8034,65.7661,65.781,1535.0
2018-06-18 09:30:00,88.17,88.17,88.02,88.03,15570.0,65.7735,65.7735,65.6616,65.6691,15570.0
2018-06-18 10:00:00,88.03,88.05,87.98,87.98,5541.0,65.6691,65.684,65.6318,65.6318,5541.0
2018-06-18 10:30:00,87.97,87.98,87.91,87.93,2301.0,65.6243,65.6318,65.5796,65.5945,2301.0
2018-06-18 11:00:00,87.95,87.95,87.81,87.81,3252.0,65.6094,65.6094,65.505,65.505,3252.0
2018-06-18 11:30:00,87.81,87.84,87.8,87.8,1894.0,65.505,65.5274,65.4975,65.4975,1894.0
2018-06-18 12:00:00,87.8,87.81,87.74,87.78,4123.0,65.4975,65.505,65.4528,65.4826,4123.0
2018-06-18 12:30:00,87.74,87.82,87.74,87.8,4025.0,65.4528,65.5124,65.4528,65.4975,4025.0
2018-06-18 13:00:00,87.79,87.81,87.77,87.79,3558.0,65.4901,65.505,65.4751,65.4901,3558.0
2018-06-18 13:30:00,87.8,87.8,87.75,87.77,2384.0,65.4975,65.4975,65.4602,65.4751,2384.0
2018-06-18 14:00:00,87.8,87.83,87.77,87.82,2498.0,65.4975,65.5199,65.4751,65.5124,2498.0
2018-06-18 14:30:00,87.75,87.76,87.74,87.76,800.0,65.4602,65.4677,65.4528,65.4677,800.0
2018-06-18 15:00:00,87.77,87.83,87.74,87.83,6677.0,65.4751,65.5199,65.4528,65.5199,6677.0
2018-06-18 15:30:00,87.91,87.95,87.86,87.93,13991.0,65.5796,65.6094,65.5423,65.5945,13991.0
2018-06-19 09:30:00,88.08,88.13,88.0,88.02,14301.0,65.7064,65.7437,65.6467,65.6616,14301.0
2018-06-19 10:00:00,88.06,88.13,88.02,88.11,8470.0,65.6915,65.7437,65.6616,65.7288,8470.0
2018-06-19 10:30:00,88.1,88.14,88.04,88.04,4486.0,65.7213,65.7511,65.6766,65.6766,4486.0
2018-06-19 11:00:00,88.02,88.05,88.01,88.01,3374.0,65.6616,65.684,65.6542,65.6542,3374.0
2018-06-19 11:30:00,88.01,88.05,88.0,88.01,16691.0,65.6542,65.684,65.6467,65.6542,16691.0
2018-06-19 12:00:00,88.03,88.05,88.0,88.0,3620.0,65.6691,65.684,65.6467,65.6467,3620.0
2018-06-19 12:30:00,88.02,88.07,88.0,88.06,1388.0,65.6616,65.6989,65.6467,65.6915,1388.0
2018-06-19 13:00:00,88.05,88.07,88.05,88.05,1624.0,65.684,65.6989,65.684,65.684,1624.0
2018-06-19 13:30:00,88.06,88.07,88.03,88.04,3330.0,65.6915,65.6989,65.6691,65.6766,3330.0
2018-06-19 14:00:00,88.02,88.03,87.94,87.94,1374.0,65.6616,65.6691,65.602,65.602,1374.0
2018-06-19 14:30:00,87.97,87.97,87.93,87.94,923.0,65.6243,65.6243,65.5945,65.602,923.0
2018-06-19 15:00:00,87.95,87.95,87.92,87.95,738.0,65.6094,65.6094,65.587,65.6094,738.0
2018-06-19 15:30:00,87.93,87.93,87.85,87.88,14241.0,65.5945,65.5945,65.5348,65.5572,14241.0
2018-06-20 09:30:00,88.0,88.11,87.62,87.62,12907.0,65.6467,65.7288,65.3632,65.3632,12907.0
2018-06-20 10:00:00,87.63,87.73,87.62,87.68,9219.0,65.3707,65.4453,65.3632,65.408,9219.0
2018-06-20 10:30:00,87.69,87.73,87.68,87.7,16958.0,65.4155,65.4453,65.408,65.4229,16958.0
2018-06-20 11:00:00,87.72,87.83,87.7,87.76,5905.0,65.4378,65.5199,65.4229,65.4677,5905.0
2018-06-20 11:30:00,87.7,87.76,87.7,87.72,2940.0,65.4229,65.4677,65.4229,65.4378,2940.0
2018-06-20 12:00:00,87.74,87.74,87.58,87.58,6982.0,65.4528,65.4528,65.3334,65.3334,6982.0
2018-06-20 12:30:00,87.58,87.58,87.53,87.56,31923.0,65.3334,65.3334,65.2961,65.3185,31923.0
2018-06-20 13:00:00,87.54,87.59,87.53,87.57,8503.0,65.3036,65.3409,65.2961,65.3259,8503.0
2018-06-20 13:30:00,87.55,87.57,87.45,87.52,12265.0,65.311,65.3259,65.2364,65.2886,12265.0
2018-06-20 14:00:00,87.51,87.51,87.39,87.42,3702.0,65.2812,65.2812,65.1917,65.214,3702.0
2018-06-20 14:30:00,87.41,87.43,87.33,87.33,7865.0,65.2066,65.2215,65.1469,65.1469,7865.0
2018-06-20 15:00:00,87.34,87.38,87.29,87.34,6894.0,65.1544,65.1842,65.1171,65.1544,6894.0
2018-06-20 15:30:00,87.34,87.35,87.13,87.17,57196.0,65.1544,65.1618,64.9977,65.0275,57196.0
2018-06-21 09:30:00,87.15,87.23,87.15,87.17,7643.0,65.0126,65.0723,65.0126,65.0275,7643.0
2018-06-21 10:00:00,87.19,87.29,87.18,87.19,4937.0,65.0425,65.1171,65.035,65.0425,4937.0
2018-06-21 10:30:00,87.19,87.24,87.1,87.1,12012.0,65.0425,65.0798,64.9753,64.9753,12012.0
2018-06-21 11:00:00,87.1,87.13,87.03,87.09,3302.0,64.9753,64.9977,64.9231,64.9679,3302.0
2018-06-21 11:30:00,87.03,87.09,87.01,87.01,1911.0,64.9231,64.9679,64.9082,64.9082,1911.0
2018-06-21 12:00:00,87.04,87.05,86.98,86.98,7396.0,64.9306,64.938,64.8858,64.8858,7396.0
2018-06-21 12:30:00,87.01,87.04,87.0,87.02,2330.0,64.9082,64.9306,64.9007,64.9156,2330.0
2018-06-21 13:00:00,87.03,87.03,86.96,86.97,2956.0,64.9231,64.9231,64.8709,64.8783,2956.0
2018-06-21 13:30:00,86.96,86.98,86.92,86.95,10733.0,64.8709,64.8858,64.841,64.8634,10733.0
2018-06-21 14:00:00,86.93,86.95,86.88,86.9,8003.0,64.8485,64.8634,64.8112,64.8261,8003.0
2018-06-21 14:30:00,86.92,87.1,86.92,87.1,10868.0,64.841,64.9753,64.841,64.9753,10868.0
2018-06-21 15:00:00,87.12,87.15,87.02,87.05,8156.0,64.9902,65.0126,64.9156,64.938,8156.0
2018-06-21 15:30:00,87.08,87.08,86.98,86.98,7714.0,64.9604,64.9604,64.8858,64.8858,7714.0
2018-06-22 09:30:00,86.98,87.01,86.88,86.98,8106.0,64.8858,64.9082,64.8112,64.8858,8106.0
2018-06-22 10:00:00,86.98,87.05,86.95,87.05,14798.0,64.8858,64.938,64.8634,64.938,14798.0
2018-06-22 10:30:00,87.1,87.14,87.07,87.07,1410.0,64.9753,65.0052,64.9529,64.9529,1410.0
2018-06-22 11:00:00,87.07,87.11,87.06,87.11,4260.0,64.9529,64.9828,64.9455,64.9828,4260.0
2018-06-22 11:30:00,87.1,87.1,86.94,86.97,6651.0,64.9753,64.9753,64.856,64.8783,6651.0
2018-06-22 12:00:00,86.94,87.0,86.92,86.92,7689.0,64.856,64.9007,64.841,64.841,7689.0
2018-06-22 12:30:00,86.92,86.94,86.87,86.88,7322.0,64.841,64.856,64.8037,64.8112,7322.0
2018-06-22 13:00:00,86.88,86.89,86.84,86.85,11591.0,64.8112,64.8187,64.7814,64.7888,11591.0
2018-06-22 13:30:00,86.85,86.87,86.83,86.84,16199.0,64.7888,64.8037,64.7739,64.7814,16199.0
2018-06-22 14:00:00,86.88,86.91,86.86,86.91,20849.0,64.8112,64.8336,64.7963,64.8336,20849.0
2018-06-22 14:30:00,86.93,86.96,86.92,86.95,1540.0,64.8485,64.8709,64.841,64.8634,1540.0
2018-06-22 15:00:00,87.0,87.08,87.0,87.01,4847.0,64.9007,64.9604,64.9007,64.9082,4847.0
2018-06-22 15:30:00,87.01,87.04,86.98,86.98,3498.0,64.9082,64.9306,64.8858,64.8858,3498.0
2018-06-25 09:30:00,87.07,87.13,87.01,87.05,16429.0,64.9529,64.9977,64.9082,64.938,16429.0
2018-06-25 10:00:00,87.06,87.1,86.97,86.97,7077.0,64.9455,64.9753,64.8783,64.8783,7077.0
2018-06-25 10:30:00,86.97,87.03,86.91,87.0,18913.0,64.8783,64.9231,64.8336,64.9007,18913.0
2018-06-25 11:00:00,86.98,86.99,86.95,86.95,9652.0,64.8858,64.8933,64.8634,64.8634,9652.0
2018-06-25 11:30:00,86.91,86.94,86.86,86.86,1550.0,64.8336,64.856,64.7963,64.7963,1550.0
2018-06-25 12:00:00,86.87,86.87,86.8,86.83,3536.0,64.8037,64.8037,64.7515,64.7739,3536.0
2018-06-25 12:30:00,86.81,86.83,86.76,86.78,16014.0,64.759,64.7739,64.7217,64.7366,16014.0
2018-06-25 13:00:00,86.75,86.77,86.75,86.76,2449.0,64.7142,64.7291,64.7142,64.7217,2449.0
2018-06-25 13:30:00,86.76,86.76,86.73,86.76,32904.0,64.7217,64.7217,64.6993,64.7217,32904.0
2018-06-25 14:00:00,86.76,86.79,86.74,86.75,25968.0,64.7217,64.7441,64.7068,64.7142,25968.0
2018-06-25 14:30:00,86.75,86.88,86.75,86.8,13134.0,64.7142,64.8112,64.7142,64.7515,13134.0
2018-06-25 15:00:00,86.81,86.83,86.79,86.79,1387.0,64.759,64.7739,64.7441,64.7441,1387.0
2018-06-25 15:30:00,86.85,86.85,86.7,86.76,52101.0,64.7888,64.7888,64.6769,64.7217,52101.0
2018-06-26 09:30:00,86.88,86.98,86.79,86.87,93660.0,64.8112,64.8858,64.7441,64.8037,93660.0
2018-06-26 10:00:00,86.92,86.96,86.91,86.95,34619.0,64.841,64.8709,64.8336,64.8634,34619.0
2018-06-26 10:30:00,86.94,87.05,86.94,87.03,11731.0,64.856,64.938,64.856,64.9231,11731.0
2018-06-26 11:00:00,87.05,87.07,87.03,87.06,8261.0,64.938,64.9529,64.9231,64.9455,8261.0
2018-06-26 11:30:00,87.07,87.13,87.06,87.08,6012.0,64.9529,64.9977,64.9455,64.9604,6012.0
2018-06-26 12:00:00,87.06,87.14,87.06,87.13,17602.0,64.9455,65.0052,64.9455,64.9977,17602.0
2018-06-26 12:30:00,87.12,87.15,87.1,87.14,17436.0,64.9902,65.0126,64.9753,65.0052,17436.0
2018-06-26 13:00:00,87.13,87.16,87.12,87.16,16109.0,64.9977,65.0201,64.9902,65.0201,16109.0
2018-06-26 13:30:00,87.16,87.19,87.15,87.15,2059.0,65.0201,65.0425,65.0126,65.0126,2059.0
2018-06-26 14:00:00,87.17,87.18,87.12,87.15,28143.0,65.0275,65.035,64.9902,65.0126,28143.0
2018-06-26 14:30:00,87.16,87.19,87.14,87.19,20267.0,65.0201,65.0425,65.0052,65.0425,20267.0
2018-06-26 15:00:00,87.19,87.19,87.15,87.16,73326.0,65.0425,65.0425,65.0126,65.0201,73326.0
2018-06-26 15:30:00,87.16,87.17,87.01,87.11,127065.0,65.0201,65.0275,64.9082,64.9828,127065.0
2018-06-27 09:30:00,87.42,87.58,87.37,87.52,15829.0,65.214,65.3334,65.1767,65.2886,15829.0
2018-06-27 10:00:00,87.52,87.55,87.52,87.54,40762.0,65.2886,65.311,65.2886,65.3036,40762.0
2018-06-27 10:30:00,87.52,87.55,87.52,87.53,67573.0,65.2886,65.311,65.2886,65.2961,67573.0
2018-06-27 11:00:00,87.53,87.55,87.53,87.53,23066.0,65.2961,65.311,65.2961,65.2961,23066.0
2018-06-27 11:30:00,87.54,87.54,87.48,87.48,266859.0,65.3036,65.3036,65.2588,65.2588,266859.0
2018-06-27 12:00:00,87.49,87.51,87.49,87.5,4400.0,65.2663,65.2812,65.2663,65.2737,4400.0
2018-06-27 12:30:00,87.5,87.53,87.5,87.51,51049.0,65.2737,65.2961,65.2737,65.2812,51049.0
2018-06-27 13:00:00,87.51,87.53,87.51,87.52,32305.0,65.2812,65.2961,65.2812,65.2886,32305.0
2018-06-27 13:30:00,87.52,87.54,87.51,87.51,32315.0,65.2886,65.3036,65.2812,65.2812,32315.0
2018-06-27 14:00:00,87.5,87.54,87.49,87.54,119736.0,65.2737,65.3036,65.2663,65.3036,119736.0
2018-06-27 14:30:00,87.54,87.57,87.53,87.54,32288.0,65.3036,65.3259,65.2961,65.3036,32288.0
2018-06-27 15:00:00,87.55,87.58,87.55,87.57,67457.0,65.311,65.3334,65.311,65.3259,67457.0
2018-06-27 15:30:00,87.57,87.61,87.57,87.6,45891.0,65.3259,65.3558,65.3259,65.3483,45891.0
2018-06-28 09:30:00,87.55,87.55,87.42,87.47,11656.0,65.311,65.311,65.214,65.2513,11656.0
2018-06-28 10:00:00,87.48,87.5,87.45,87.45,3240.0,65.2588,65.2737,65.2364,65.2364,3240.0
2018-06-28 10:30:00,87.45,87.47,87.41,87.43,4211.0,65.2364,65.2513,65.2066,65.2215,4211.0
2018-06-28 11:00:00,87.43,87.44,87.41,87.44,12999.0,65.2215,65.229,65.2066,65.229,12999.0
2018-06-28 11:30:00,87.44,87.45,87.4,87.44,49346.0,65.229,65.2364,65.1991,65.229,49346.0
2018-06-28 12:00:00,87.43,87.45,87.42,87.43,68402.0,65.2215,65.2364,65.214,65.2215,68402.0
2018-06-28 12:30:00,87.43,87.47,87.42,87.42,20578.0,65.2215,65.2513,65.214,65.214,20578.0
2018-06-28 13:00:00,87.43,87.48,87.36,87.42,29849.0,65.2215,65.2588,65.1693,65.214,29849.0
2018-06-28 13:30:00,87.43,87.49,87.43,87.47,115490.0,65.2215,65.2663,65.2215,65.2513,115490.0
2018-06-28 14:00:00,87.43,87.47,87.41,87.42,12679.0,65.2215,65.2513,65.2066,65.214,12679.0
2018-06-28 14:30:00,87.43,87.46,87.43,87.46,630.0,65.2215,65.2439,65.2215,65.2439,630.0
2018-06-28 15:00:00,87.42,87.49,87.42,87.48,7865.0,65.214,65.2663,65.214,65.2588,7865.0
2018-06-28 15:30:00,87.48,87.5,87.46,87.5,3642.0,65.2588,65.2737,65.2439,65.2737,3642.0
2018-06-29 09:30:00,87.77,87.91,87.75,87.85,6383.0,65.4751,65.5796,65.4602,65.5348,6383.0
2018-06-29 10:00:00,87.86,87.9,87.82,87.83,5903.0,65.5423,65.5721,65.5124,65.5199,5903.0
2018-06-29 10:30:00,87.86,87.88,87.78,87.78,4069.0,65.5423,65.5572,65.4826,65.4826,4069.0
2018-06-29 11:00:00,87.78,87.78,87.68,87.73,4526.0,65.4826,65.4826,65.408,65.4453,4526.0
2018-06-29 11:30:00,87.73,87.74,87.63,87.72,23793.0,65.4453,65.4528,65.3707,65.4378,23793.0
2018-06-29 12:00:00,87.69,87.73,87.69,87.73,1231.0,65.4155,65.4453,65.4155,65.4453,1231.0
2018-06-29 12:30:00,87.71,87.85,87.71,87.85,2367.0,65.4304,65.5348,65.4304,65.5348,2367.0
2018-06-29 13:00:00,87.8,87.85,87.8,87.84,1002.0,65.4975,65.5348,65.4975,65.5274,1002.0
2018-06-29 13:30:00,87.87,87.88,87.82,87.87,3387.0,65.5497,65.5572,65.5124,65.5497,3387.0
2018-06-29 14:00:00,87.87,87.87,87.8,87.83,5065.0,65.5497,65.5497,65.4975,65.5199,5065.0
2018-06-29 14:30:00,87.8,87.82,87.65,87.65,11361.0,65.4975,65.5124,65.3856,65.3856,11361.0
2018-06-29 15:00:00,87.59,87.63,87.57,87.58,5405.0,65.3409,65.3707,65.3259,65.3334,5405.0
2018-06-29 15:30:00,87.59,87.61,87.47,87.47,4871.0,65.3409,65.3558,65.2513,65.2513,4871.0
2018-07-02 09:30:00,87.36,87.42,87.21,87.22,11188.0,65.3969,65.4419,65.2847,65.2921,11188.0
2018-07-02 10:00:00,87.2,87.24,87.1,87.15,9253.0,65.2772,65.3071,65.2023,65.2397,9253.0
2018-07-02 10:30:00,87.14,87.14,87.09,87.11,11864.0,65.2323,65.2323,65.1948,65.2098,11864.0
2018-07-02 11:00:00,87.11,87.19,87.09,87.18,6767.0,65.2098,65.2697,65.1948,65.2622,6767.0
2018-07-02 11:30:00,87.16,87.21,87.09,87.21,9459.0,65.2472,65.2847,65.1948,65.2847,9459.0
2018-07-02 12:00:00,87.21,87.22,87.15,87.17,2704.0,65.2847,65.2921,65.2397,65.2547,2704.0
2018-07-02 12:30:00,87.17,87.17,87.07,87.1,4736.0,65.2547,65.2547,65.1799,65.2023,4736.0
2018-07-02 13:00:00,87.1,87.11,87.07,87.11,2542.0,65.2023,65.2098,65.1799,65.2098,2542.0
2018-07-02 13:30:00,87.08,87.1,87.02,87.1,6829.0,65.1873,65.2023,65.1424,65.2023,6829.0
2018-07-02 14:00:00,87.06,87.22,87.06,87.19,3399.0,65.1724,65.2921,65.1724,65.2697,3399.0
2018-07-02 14:30:00,87.15,87.2,87.14,87.19,4342.0,65.2397,65.2772,65.2323,65.2697,4342.0
2018-07-02 15:00:00,87.16,87.16,87.13,87.16,3509.0,65.2472,65.2472,65.2248,65.2472,3509.0
2018-07-02 15:30:00,87.15,87.22,87.14,87.19,6613.0,65.2397,65.2921,65.2323,65.2697,6613.0
2018-07-03 09:30:00,87.43,87.56,87.26,87.55,67243.0,65.4493,65.5467,65.3221,65.5392,67243.0
2018-07-03 10:00:00,87.58,87.74,87.57,87.7,63997.0,65.5616,65.6814,65.5542,65.6515,63997.0
2018-07-03 10:30:00,87.71,87.88,87.7,87.78,21879.0,65.659,65.7862,65.6515,65.7114,21879.0
2018-07-03 11:00:00,87.85,87.91,87.84,87.89,21707.0,65.7638,65.8087,65.7563,65.7937,21707.0
2018-07-03 11:30:00,87.9,87.91,87.88,87.91,8712.0,65.8012,65.8087,65.7862,65.8087,8712.0
2018-07-03 12:00:00,87.92,87.94,87.87,87.87,467122.0,65.8162,65.8311,65.7787,65.7787,467122.0
2018-07-03 12:30:00,87.86,87.87,87.74,87.78,4724.0,65.7712,65.7787,65.6814,65.7114,4724.0
2018-07-05 09:30:00,87.98,88.07,87.92,88.05,53016.0,65.8611,65.9284,65.8162,65.9135,53016.0
2018-07-05 10:00:00,88.05,88.2,88.05,88.2,6910.0,65.9135,66.0258,65.9135,66.0258,6910.0
2018-07-05 10:30:00,88.21,88.26,88.16,88.17,38674.0,66.0333,66.0707,65.9958,66.0033,38674.0
2018-07-05 11:00:00,88.24,88.34,88.23,88.32,26630.0,66.0557,66.1306,66.0482,66.1156,26630.0
2018-07-05 11:30:00,88.33,88.39,88.3,88.33,80760.0,66.1231,66.168,66.1006,66.1231,80760.0
2018-07-05 12:00:00,88.33,88.37,88.29,88.36,8308.0,66.1231,66.153,66.0931,66.1455,8308.0
2018-07-05 12:30:00,88.32,88.36,88.32,88.35,2650.0,66.1156,66.1455,66.1156,66.1381,2650.0
2018-07-05 13:00:00,88.34,88.34,88.29,88.3,2718.0,66.1306,66.1306,66.0931,66.1006,2718.0
2018-07-05 13:30:00,88.3,88.31,88.28,88.3,2244.0,66.1006,66.1081,66.0857,66.1006,2244.0
2018-07-05 14:00:00,88.29,88.3,88.26,88.28,1737.0,66.0931,66.1006,66.0707,66.0857,1737.0
2018-07-05 14:30:00,88.3,88.3,88.26,88.29,2204.0,66.1006,66.1006,66.0707,66.0931,2204.0
2018-07-05 15:00:00,88.28,88.31,88.26,88.3,3867.0,66.0857,66.1081,66.0707,66.1006,3867.0
2018-07-05 15:30:00,88.31,88.35,88.29,88.32,9989.0,66.1081,66.1381,66.0931,66.1156,9989.0
2018-07-06 09:30:00,88.58,88.6,88.45,88.54,10984.0,66.3102,66.3252,66.2129,66.2803,10984.0
2018-07-06 10:00:00,88.6,88.75,88.6,88.73,4904.0,66.3252,66.4375,66.3252,66.4225,4904.0
2018-07-06 10:30:00,88.72,88.72,88.64,88.65,3311.0,66.415,66.415,66.3551,66.3626,3311.0
2018-07-06 11:00:00,88.66,88.69,88.63,88.64,11752.0,66.3701,66.3926,66.3477,66.3551,11752.0
2018-07-06 11:30:00,88.65,88.65,88.61,88.64,3544.0,66.3626,66.3626,66.3327,66.3551,3544.0
2018-07-06 12:00:00,88.63,88.63,88.56,88.58,4307.0,66.3477,66.3477,66.2953,66.3102,4307.0
2018-07-06 12:30:00,88.56,88.63,88.56,88.63,1485.0,66.2953,66.3477,66.2953,66.3477,1485.0
2018-07-06 13:00:00,88.62,88.64,88.6,88.63,7002.0,66.3402,66.3551,66.3252,66.3477,7002.0
2018-07-06 13:30:00,88.63,88.63,88.57,88.57,3108.0,66.3477,66.3477,66.3027,66.3027,3108.0
2018-07-06 14:00:00,88.58,88.61,88.53,88.53,21789.0,66.3102,66.3327,66.2728,66.2728,21789.0
2018-07-06 14:30:00,88.57,88.67,88.53,88.64,15926.0,66.3027,66.3776,66.2728,66.3551,15926.0
2018-07-06 15:00:00,88.63,88.7,88.62,88.67,4187.0,66.3477,66.4001,66.3402,66.3776,4187.0
2018-07-06 15:30:00,88.69,88.74,88.69,88.73,9905.0,66.3926,66.43,66.3926,66.4225,9905.0
2018-07-09 09:30:00,88.52,88.52,88.31,88.42,11387.0,66.2653,66.2653,66.1081,66.1905,11387.0
2018-07-09 10:00:00,88.41,88.48,88.38,88.47,7950.0,66.183,66.2354,66.1605,66.2279,7950.0
2018-07-09 10:30:00,88.5,88.53,88.49,88.53,1778.0,66.2503,66.2728,66.2429,66.2728,1778.0
2018-07-09 11:00:00,88.54,88.6,88.52,88.59,4978.0,66.2803,66.3252,66.2653,66.3177,4978.0
2018-07-09 11:30:00,88.6,88.62,88.59,88.62,3626.0,66.3252,66.3402,66.3177,66.3402,3626.0
2018-07-09 12:00:00,88.65,88.69,88.63,88.65,2112.0,66.3626,66.3926,66.3477,66.3626,2112.0
2018-07-09 12:30:00,88.67,88.67,88.6,88.6,1935.0,66.3776,66.3776,66.3252,66.3252,1935.0
2018-07-09 13:00:00,88.59,88.63,88.58,88.6,2255.0,66.3177,66.3477,66.3102,66.3252,2255.0
2018-07-09 13:30:00,88.61,88.63,88.59,88.62,177477.0,66.3327,66.3477,66.3177,66.3402,177477.0
2018-07-09 14:00:00,88.62,88.63,88.6,88.61,112946.0,66.3402,66.3477,66.3252,66.3327,112946.0
2018-07-09 14:30:00,88.61,88.66,88.59,88.62,493370.0,66.3327,66.3701,66.3177,66.3402,493370.0
2018-07-09 15:00:00,88.62,88.67,88.61,88.67,413451.0,66.3402,66.3776,66.3327,66.3776,413451.0
2018-07-09 15:30:00,88.66,88.72,88.66,88.69,47225.0,66.3701,66.415,66.3701,66.3926,47225.0
2018-07-10 09:30:00,88.66,88.73,88.65,88.73,14805.0,66.3701,66.4225,66.3626,66.4225,14805.0
2018-07-10 10:00:00,88.74,88.83,88.74,88.76,4562.0,66.43,66.4974,66.43,66.445,4562.0
2018-07-10 10:30:00,88.77,88.78,88.75,88.75,1268.0,66.4525,66.4599,66.4375,66.4375,1268.0
2018-07-10 11:00:00,88.76,88.76,88.73,88.75,92450.0,66.445,66.445,66.4225,66.4375,92450.0
2018-07-10 11:30:00,88.75,88.79,88.72,88.73,3738.0,66.4375,66.4674,66.415,66.4225,3738.0
2018-07-10 12:00:00,88.74,88.75,88.72,88.74,36320.0,66.43,66.4375,66.415,66.43,36320.0
2018-07-10 12:30:00,88.74,88.75,88.73,88.73,1000.0,66.43,66.4375,66.4225,66.4225,1000.0
2018-07-10 13:00:00,88.71,88.76,88.68,88.73,74248.0,66.4075,66.445,66.3851,66.4225,74248.0
2018-07-10 13:30:00,88.74,88.75,88.71,88.73,12093.0,66.43,66.4375,66.4075,66.4225,12093.0
2018-07-10 14:00:00,88.74,88.75,88.72,88.73,7812.0,66.43,66.4375,66.415,66.4225,7812.0
2018-07-10 14:30:00,88.73,88.73,88.68,88.71,108601.0,66.4225,66.4225,66.3851,66.4075,108601.0
2018-07-10 15:00:00,88.72,88.75,88.71,88.72,32864.0,66.415,66.4375,66.4075,66.415,32864.0
2018-07-10 15:30:00,88.72,88.76,88.71,88.72,107700.0,66.415,66.445,66.4075,66.415,107700.0
2018-07-11 09:30:00,88.75,88.82,88.74,88.81,13380.0,66.4375,66.4899,66.43,66.4824,13380.0
2018-07-11 10:00:00,88.82,88.82,88.72,88.72,7690.0,66.4899,66.4899,66.415,66.415,7690.0
2018-07-11 10:30:00,88.69,88.69,88.6,88.65,358626.0,66.3926,66.3926,66.3252,66.3626,358626.0
2018-07-11 11:00:00,88.64,88.72,88.64,88.67,8093.0,66.3551,66.415,66.3551,66.3776,8093.0
2018-07-11 11:30:00,88.65,88.72,88.64,88.64,4102.0,66.3626,66.415,66.3551,66.3551,4102.0
2018-07-11 12:00:00,88.65,88.7,88.64,88.7,3188.0,66.3626,66.4001,66.3551,66.4001,3188.0
2018-07-11 12:30:00,88.69,88.69,88.64,88.69,3800.0,66.3926,66.3926,66.3551,66.3926,3800.0
2018-07-11 13:00:00,88.66,88.75,88.66,88.7,3291.0,66.3701,66.4375,66.3701,66.4001,3291.0
2018-07-11 13:30:00,88.67,88.72,88.67,88.71,3526.0,66.3776,66.415,66.3776,66.4075,3526.0
2018-07-11 14:00:00,88.71,88.89,88.7,88.81,10489.0,66.4075,66.5423,66.4001,66.4824,10489.0
2018-07-11 14:30:00,88.82,88.87,88.79,88.8,55335.0,66.4899,66.5273,66.4674,66.4749,55335.0
2018-07-11 15:00:00,88.81,88.85,88.79,88.8,31802.0,66.4824,66.5123,66.4674,66.4749,31802.0
2018-07-11 15:30:00,88.79,88.85,88.78,88.85,24103.0,66.4674,66.5123,66.4599,66.5123,24103.0
2018-07-12 09:30:00,88.9,88.95,88.87,88.95,9632.0,66.5498,66.5872,66.5273,66.5872,9632.0
2018-07-12 10:00:00,88.94,88.95,88.91,88.95,6633.0,66.5797,66.5872,66.5573,66.5872,6633.0
2018-07-12 10:30:00,88.95,88.97,88.93,88.93,3443.0,66.5872,66.6022,66.5722,66.5722,3443.0
2018-07-12 11:00:00,88.91,88.94,88.91,88.93,894.0,66.5573,66.5797,66.5573,66.5722,894.0
2018-07-12 11:30:00,88.91,88.97,88.91,88.96,6286.0,66.5573,66.6022,66.5573,66.5947,6286.0
2018-07-12 12:00:00,88.95,88.96,88.93,88.95,2608.0,66.5872,66.5947,66.5722,66.5872,2608.0
2018-07-12 12:30:00,88.96,89.0,88.95,89.0,3580.0,66.5947,66.6246,66.5872,66.6246,3580.0
2018-07-12 13:00:00,89.0,89.02,88.95,88.96,1882.0,66.6246,66.6396,66.5872,66.5947,1882.0
2018-07-12 13:30:00,88.98,89.06,88.97,89.06,3483.0,66.6097,66.6696,66.6022,66.6696,3483.0
2018-07-12 14:00:00,89.06,89.1,89.04,89.1,1922.0,66.6696,66.6995,66.6546,66.6995,1922.0
2018-07-12 14:30:00,89.07,89.08,89.01,89.04,13574.0,66.677,66.6845,66.6321,66.6546,13574.0
2018-07-12 15:00:00,89.04,89.06,89.0,89.0,32533.0,66.6546,66.6696,66.6246,66.6246,32533.0
2018-07-12 15:30:00,89.05,89.05,89.01,89.04,4722.0,66.6621,66.6621,66.6321,66.6546,4722.0
2018-07-13 09:30:00,89.15,89.27,89.11,89.26,17748.0,66.7369,66.8268,66.707,66.8193,17748.0
2018-07-13 10:00:00,89.27,89.38,89.25,89.35,60668.0,66.8268,66.9091,66.8118,66.8866,60668.0
2018-07-13 10:30:00,89.35,89.44,89.35,89.42,62431.0,66.8866,66.954,66.8866,66.939,62431.0
2018-07-13 11:00:00,89.42,89.44,89.42,89.43,108159.0,66.939,66.954,66.939,66.9465,108159.0
2018-07-13 11:30:00,89.44,89.56,89.42,89.48,27479.0,66.954,67.0438,66.939,66.984,27479.0
2018-07-13 12:00:00,89.48,89.48,89.45,89.47,7711.0,66.984,66.984,66.9615,66.9765,7711.0
2018-07-13 12:30:00,89.47,89.48,89.41,89.42,3929.0,66.9765,66.984,66.9316,66.939,3929.0
2018-07-13 13:00:00,89.43,89.43,89.38,89.39,6876.0,66.9465,66.9465,66.9091,66.9166,6876.0
2018-07-13 13:30:00,89.39,89.4,89.37,89.38,2180.0,66.9166,66.9241,66.9016,66.9091,2180.0
2018-07-13 14:00:00,89.38,89.39,89.36,89.38,19589.0,66.9091,66.9166,66.8941,66.9091,19589.0
2018-07-13 14:30:00,89.38,89.4,89.35,89.36,25654.0,66.9091,66.9241,66.8866,66.8941,25654.0
2018-07-13 15:00:00,89.34,89.36,89.27,89.29,6114.0,66.8792,66.8941,66.8268,66.8417,6114.0
2018-07-13 15:30:00,89.25,89.35,89.24,89.26,115085.0,66.8118,66.8866,66.8043,66.8193,115085.0
2018-07-16 09:30:00,88.97,89.04,88.87,88.9,15433.0,66.6022,66.6546,66.5273,66.5498,15433.0
2018-07-16 10:00:00,88.87,88.92,88.83,88.83,42080.0,66.5273,66.5648,66.4974,66.4974,42080.0
2018-07-16 10:30:00,88.8,88.82,88.76,88.78,4413.0,66.4749,66.4899,66.445,66.4599,4413.0
2018-07-16 11:00:00,88.76,88.79,88.72,88.78,10985.0,66.445,66.4674,66.415,66.4599,10985.0
2018-07-16 11:30:00,88.78,88.85,88.78,88.84,28922.0,66.4599,66.5123,66.4599,66.5049,28922.0
2018-07-16 12:00:00,88.84,88.88,88.82,88.84,20886.0,66.5049,66.5348,66.4899,66.5049,20886.0
2018-07-16 12:30:00,88.84,88.89,88.83,88.88,2933.0,66.5049,66.5423,66.4974,66.5348,2933.0
2018-07-16 13:00:00,88.88,88.94,88.88,88.94,2779.0,66.5348,66.5797,66.5348,66.5797,2779.0
2018-07-16 13:30:00,88.92,88.97,88.91,88.96,11925.0,66.5648,66.6022,66.5573,66.5947,11925.0
2018-07-16 14:00:00,88.97,89.0,88.96,88.99,102476.0,66.6022,66.6246,66.5947,66.6172,102476.0
2018-07-16 14:30:00,88.97,88.98,88.95,88.97,70166.0,66.6022,66.6097,66.5872,66.6022,70166.0
2018-07-16 15:00:00,89.01,89.07,89.0,89.06,2130.0,66.6321,66.677,66.6246,66.6696,2130.0
2018-07-16 15:30:00,89.06,89.06,89.0,89.05,10859.0,66.6696,66.6696,66.6246,66.6621,10859.0
2018-07-17 09:30:00,89.09,89.13,88.99,89.0,8357.0,66.692,66.722,66.6172,66.6246,8357.0
2018-07-17 10:00:00,88.98,88.98,88.93,88.94,46076.0,66.6097,66.6097,66.5722,66.5797,46076.0
2018-07-17 10:30:00,88.94,88.97,88.9,88.93,91359.0,66.5797,66.6022,66.5498,66.5722,91359.0
2018-07-17 11:00:00,88.91,89.03,88.91,89.03,10638.0,66.5573,66.6471,66.5573,66.6471,10638.0
2018-07-17 11:30:00,89.02,89.02,88.93,89.02,74813.0,66.6396,66.6396,66.5722,66.6396,74813.0
2018-07-17 12:00:00,89.0,89.02,88.96,88.97,1483.0,66.6246,66.6396,66.5947,66.6022,1483.0
2018-07-17 12:30:00,88.97,88.97,88.9,88.94,3572.0,66.6022,66.6022,66.5498,66.5797,3572.0
2018-07-17 13:00:00,88.94,88.94,88.86,88.92,2036.0,66.5797,66.5797,66.5198,66.5648,2036.0
2018-07-17 13:30:00,88.88,88.92,88.88,88.9,3798.0,66.5348,66.5648,66.5348,66.5498,3798.0
2018-07-17 14:00:00,88.91,88.92,88.88,88.92,10382.0,66.5573,66.5648,66.5348,66.5648,10382.0
2018-07-17 14:30:00,88.91,88.92,88.88,88.91,11075.0,66.5573,66.5648,66.5348,66.5573,11075.0
2018-07-17 15:00:00,88.89,88.9,88.89,88.9,2370.0,66.5423,66.5498,66.5423,66.5498,2370.0
2018-07-17 15:30:00,88.88,88.9,88.79,88.85,45264.0,66.5348,66.5498,66.4674,66.5123,45264.0
2018-07-18 09:30:00,88.97,88.97,88.8,88.83,27589.0,66.6022,66.6022,66.4749,66.4974,27589.0
2018-07-18 10:00:00,88.79,88.86,88.74,88.74,79050.0,66.4674,66.5198,66.43,66.43,79050.0
2018-07-18 10:30:00,88.71,88.76,88.67,88.68,4511.0,66.4075,66.445,66.3776,66.3851,4511.0
2018-07-18 11:00:00,88.69,88.7,88.67,88.7,1804.0,66.3926,66.4001,66.3776,66.4001,1804.0
2018-07-18 11:30:00,88.69,88.7,88.67,88.68,1332.0,66.3926,66.4001,66.3776,66.3851,1332.0
2018-07-18 12:00:00,88.7,88.71,88.64,88.7,135075.0,66.4001,66.4075,66.3551,66.4001,135075.0
2018-07-18 12:30:00,88.7,88.72,88.67,88.7,25254.0,66.4001,66.415,66.3776,66.4001,25254.0
2018-07-18 13:00:00,88.69,88.69,88.67,88.69,700.0,66.3926,66.3926,66.3776,66.3926,700.0
2018-07-18 13:30:00,88.68,88.69,88.66,88.67,18585.0,66.3851,66.3926,66.3701,66.3776,18585.0
2018-07-18 14:00:00,88.64,88.64,88.62,88.64,21480.0,66.3551,66.3551,66.3402,66.3551,21480.0
2018-07-18 14:30:00,88.61,88.63,88.57,88.59,4161.0,66.3327,66.3477,66.3027,66.3177,4161.0
2018-07-18 15:00:00,88.59,88.6,88.57,88.6,10380.0,66.3177,66.3252,66.3027,66.3252,10380.0
2018-07-18 15:30:00,88.6,88.61,88.51,88.51,21346.0,66.3252,66.3327,66.2578,66.2578,21346.0
2018-07-19 09:30:00,88.72,88.89,88.72,88.73,20310.0,66.415,66.5423,66.415,66.4225,20310.0
2018-07-19 10:00:00,88.73,88.78,88.72,88.73,43729.0,66.4225,66.4599,66.415,66.4225,43729.0
2018-07-19 10:30:00,88.74,88.77,88.74,88.75,10696.0,66.43,66.4525,66.43,66.4375,10696.0
2018-07-19 11:00:00,88.76,88.79,88.74,88.77,7474.0,66.445,66.4674,66.43,66.4525,7474.0
2018-07-19 11:30:00,88.76,88.78,88.73,88.75,70486.0,66.445,66.4599,66.4225,66.4375,70486.0
2018-07-19 12:00:00,88.76,88.88,88.75,88.88,5130.0,66.445,66.5348,66.4375,66.5348,5130.0
2018-07-19 12:30:00,88.87,88.9,88.85,88.85,8919.0,66.5273,66.5498,66.5123,66.5123,8919.0
2018-07-19 13:00:00,88.85,88.9,88.84,88.87,30919.0,66.5123,66.5498,66.5049,66.5273,30919.0
2018-07-19 13:30:00,88.87,88.88,88.78,88.84,13669.0,66.5273,66.5348,66.4599,66.5049,13669.0
2018-07-19 14:00:00,88.82,88.84,88.77,88.81,4042.0,66.4899,66.5049,66.4525,66.4824,4042.0
2018-07-19 14:30:00,88.81,88.83,88.76,88.78,8365.0,66.4824,66.4974,66.445,66.4599,8365.0
2018-07-19 15:00:00,88.76,88.81,88.75,88.77,19690.0,66.445,66.4824,66.4375,66.4525,19690.0
2018-07-19 15:30:00,88.8,88.9,88.77,88.9,28554.0,66.4749,66.5498,66.4525,66.5498,28554.0
2018-07-20 09:30:00,88.64,88.64,88.48,88.51,7937.0,66.3551,66.3551,66.2354,66.2578,7937.0
2018-07-20 10:00:00,88.47,88.56,88.46,88.52,1121.0,66.2279,66.2953,66.2204,66.2653,1121.0
2018-07-20 10:30:00,88.54,88.54,88.21,88.22,3883.0,66.2803,66.2803,66.0333,66.0407,3883.0
2018-07-20 11:00:00,88.21,88.29,88.16,88.17,10872.0,66.0333,66.0931,65.9958,66.0033,10872.0
2018-07-20 11:30:00,88.18,88.29,88.18,88.29,1444.0,66.0108,66.0931,66.0108,66.0931,1444.0
2018-07-20 12:00:00,88.31,88.34,88.25,88.34,3704.0,66.1081,66.1306,66.0632,66.1306,3704.0
2018-07-20 12:30:00,88.31,88.32,88.27,88.28,1956.0,66.1081,66.1156,66.0782,66.0857,1956.0
2018-07-20 13:00:00,88.28,88.3,88.27,88.29,10527.0,66.0857,66.1006,66.0782,66.0931,10527.0
2018-07-20 13:30:00,88.3,88.3,88.18,88.19,52239.0,66.1006,66.1006,66.0108,66.0183,52239.0
2018-07-20 14:00:00,88.19,88.27,88.18,88.27,4651.0,66.0183,66.0782,66.0108,66.0782,4651.0
2018-07-20 14:30:00,88.27,88.28,88.24,88.24,3313.0,66.0782,66.0857,66.0557,66.0557,3313.0
2018-07-20 15:00:00,88.23,88.29,88.23,88.25,3146.0,66.0482,66.0931,66.0482,66.0632,3146.0
2018-07-20 15:30:00,88.26,88.29,88.24,88.28,10387.0,66.0707,66.0931,66.0557,66.0857,10387.0
2018-07-23 09:30:00,88.05,88.1,88.0,88.0,12784.0,65.9135,65.9509,65.876,65.876,12784.0
2018-07-23 10:00:00,87.88,87.9,87.7,87.73,19961.0,65.7862,65.8012,65.6515,65.6739,19961.0
2018-07-23 10:30:00,87.72,87.77,87.7,87.72,9742.0,65.6664,65.7039,65.6515,65.6664,9742.0
2018-07-23 11:00:00,87.71,87.71,87.59,87.62,7933.0,65.659,65.659,65.5691,65.5916,7933.0
2018-07-23 11:30:00,87.58,87.65,87.54,87.56,8417.0,65.5616,65.614,65.5317,65.5467,8417.0
2018-07-23 12:00:00,87.56,87.62,87.55,87.59,3960.0,65.5467,65.5916,65.5392,65.5691,3960.0
2018-07-23 12:30:00,87.61,87.64,87.57,87.6,11519.0,65.5841,65.6066,65.5542,65.5766,11519.0
2018-07-23 13:00:00,87.62,87.63,87.56,87.62,5793.0,65.5916,65.5991,65.5467,65.5916,5793.0
2018-07-23 13:30:00,87.61,87.63,87.57,87.59,5717.0,65.5841,65.5991,65.5542,65.5691,5717.0
2018-07-23 14:00:00,87.59,87.62,87.59,87.61,3926.0,65.5691,65.5916,65.5691,65.5841,3926.0
2018-07-23 14:30:00,87.61,87.62,87.56,87.56,7262.0,65.5841,65.5916,65.5467,65.5467,7262.0
2018-07-23 15:00:00,87.57,87.6,87.53,87.57,9531.0,65.5542,65.5766,65.5242,65.5542,9531.0
2018-07-23 15:30:00,87.57,87.67,87.56,87.65,3702.0,65.5542,65.629,65.5467,65.614,3702.0
2018-07-24 09:30:00,87.78,87.89,87.77,87.87,10213.0,65.7114,65.7937,65.7039,65.7787,10213.0
2018-07-24 10:00:00,87.98,88.0,87.97,88.0,3224.0,65.8611,65.876,65.8536,65.876,3224.0
2018-07-24 10:30:00,88.0,88.04,87.97,87.97,1874.0,65.876,65.906,65.8536,65.8536,1874.0
2018-07-24 11:00:00,88.02,88.08,88.01,88.05,6983.0,65.891,65.9359,65.8835,65.9135,6983.0
2018-07-24 11:30:00,88.05,88.06,88.03,88.06,1205.0,65.9135,65.921,65.8985,65.921,1205.0
2018-07-24 12:00:00,88.03,88.08,88.01,88.08,2234.0,65.8985,65.9359,65.8835,65.9359,2234.0
2018-07-24 12:30:00,88.08,88.14,88.07,88.11,1912.0,65.9359,65.9808,65.9284,65.9584,1912.0
2018-07-24 13:00:00,88.17,88.17,88.13,88.16,1881.0,66.0033,66.0033,65.9734,65.9958,1881.0
2018-07-24 13:30:00,88.19,88.19,88.16,88.18,961.0,66.0183,66.0183,65.9958,66.0108,961.0
2018-07-24 14:00:00,88.19,88.21,88.18,88.19,1091.0,66.0183,66.0333,66.0108,66.0183,1091.0
2018-07-24 14:30:00,88.22,88.23,88.16,88.18,5130.0,66.0407,66.0482,65.9958,66.0108,5130.0
2018-07-24 15:00:00,88.15,88.18,88.13,88.14,6950.0,65.9883,66.0108,65.9734,65.9808,6950.0
2018-07-24 15:30:00,88.15,88.21,88.14,88.19,10841.0,65.9883,66.0333,65.9808,66.0183,10841.0
2018-07-25 09:30:00,88.45,88.66,88.4,88.66,13347.0,66.2129,66.3701,66.1755,66.3701,13347.0
2018-07-25 10:00:00,88.62,88.67,88.53,88.59,116813.0,66.3402,66.3776,66.2728,66.3177,116813.0
2018-07-25 10:30:00,88.59,88.67,88.53,88.64,41950.0,66.3177,66.3776,66.2728,66.3551,41950.0
2018-07-25 11:00:00,88.66,88.71,88.59,88.64,6524.0,66.3701,66.4075,66.3177,66.3551,6524.0
2018-07-25 11:30:00,88.63,88.63,88.55,88.59,2204.0,66.3477,66.3477,66.2878,66.3177,2204.0
2018-07-25 12:00:00,88.56,88.56,88.45,88.45,4904.0,66.2953,66.2953,66.2129,66.2129,4904.0
2018-07-25 12:30:00,88.45,88.53,88.43,88.53,6972.0,66.2129,66.2728,66.1979,66.2728,6972.0
2018-07-25 13:00:00,88.52,88.61,88.52,88.57,13773.0,66.2653,66.3327,66.2653,66.3027,13773.0
2018-07-25 13:30:00,88.54,88.57,88.51,88.57,2382.0,66.2803,66.3027,66.2578,66.3027,2382.0
2018-07-25 14:00:00,88.54,88.57,88.45,88.5,2316.0,66.2803,66.3027,66.2129,66.2503,2316.0
2018-07-25 14:30:00,88.51,88.56,88.5,88.56,2740.0,66.2578,66.2953,66.2503,66.2953,2740.0
2018-07-25 15:00:00,88.57,88.6,88.49,88.6,11102.0,66.3027,66.3252,66.2429,66.3252,11102.0
2018-07-25 15:30:00,88.6,88.6,88.36,88.55,259275.0,66.3252,66.3252,66.1455,66.2878,259275.0
2018-07-26 09:30:00,88.79,88.79,88.5,88.7,7629.0,66.4674,66.4674,66.2503,66.4001,7629.0
2018-07-26 10:00:00,88.77,88.91,88.7,88.87,4834.0,66.4525,66.5573,66.4001,66.5273,4834.0
2018-07-26 10:30:00,88.85,88.93,88.76,88.77,2980.0,66.5123,66.5722,66.445,66.4525,2980.0
2018-07-26 11:00:00,88.71,88.78,88.71,88.75,7100.0,66.4075,66.4599,66.4075,66.4375,7100.0
2018-07-26 11:30:00,88.66,88.75,88.66,88.74,2684.0,66.3701,66.4375,66.3701,66.43,2684.0
2018-07-26 12:00:00,88.72,88.8,88.72,88.79,49048.0,66.415,66.4749,66.415,66.4674,49048.0
2018-07-26 12:30:00,88.77,88.9,88.72,88.8,43650.0,66.4525,66.5498,66.415,66.4749,43650.0
2018-07-26 13:00:00,88.77,88.8,88.7,88.7,8987.0,66.4525,66.4749,66.4001,66.4001,8987.0
2018-07-26 13:30:00,88.73,88.75,88.6,88.65,171406.0,66.4225,66.4375,66.3252,66.3626,171406.0
2018-07-26 14:00:00,88.69,88.73,88.66,88.67,28121.0,66.3926,66.4225,66.3701,66.3776,28121.0
2018-07-26 14:30:00,88.7,88.7,88.61,88.65,16112.0,66.4001,66.4001,66.3327,66.3626,16112.0
2018-07-26 15:00:00,88.68,88.69,88.62,88.64,49610.0,66.3851,66.3926,66.3402,66.3551,49610.0
2018-07-26 15:30:00,88.64,88.7,88.64,88.68,3669.0,66.3551,66.4001,66.3551,66.3851,3669.0
2018-07-27 09:30:00,89.03,89.1,88.83,89.1,8268.0,66.6471,66.6995,66.4974,66.6995,8268.0
2018-07-27 10:00:00,89.1,89.1,89.01,89.04,5326.0,66.6995,66.6995,66.6321,66.6546,5326.0
2018-07-27 10:30:00,89.04,89.04,88.95,88.95,8928.0,66.6546,66.6546,66.5872,66.5872,8928.0
2018-07-27 11:00:00,88.95,88.98,88.88,88.97,34754.0,66.5872,66.6097,66.5348,66.6022,34754.0
2018-07-27 11:30:00,88.96,89.05,88.96,89.05,6786.0,66.5947,66.6621,66.5947,66.6621,6786.0
2018-07-27 12:00:00,89.03,89.03,89.01,89.01,2052.0,66.6471,66.6471,66.6321,66.6321,2052.0
2018-07-27 12:30:00,89.01,89.01,88.96,88.99,8466.0,66.6321,66.6321,66.5947,66.6172,8466.0
2018-07-27 13:00:00,88.98,89.0,88.89,88.89,30483.0,66.6097,66.6246,66.5423,66.5423,30483.0
2018-07-27 13:30:00,88.9,88.93,88.85,88.9,33977.0,66.5498,66.5722,66.5123,66.5498,33977.0
2018-07-27 14:00:00,88.92,88.95,88.92,88.95,1600.0,66.5648,66.5872,66.5648,66.5872,1600.0
2018-07-27 14:30:00,88.93,88.94,88.89,88.91,26661.0,66.5722,66.5797,66.5423,66.5573,26661.0
2018-07-27 15:00:00,88.92,88.93,88.86,88.93,7635.0,66.5648,66.5722,66.5198,66.5722,7635.0
2018-07-27 15:30:00,88.93,88.96,88.9,88.94,31877.0,66.5722,66.5947,66.5498,66.5797,31877.0
2018-07-30 09:30:00,88.68,88.68,88.61,88.68,12546.0,66.3851,66.3851,66.3327,66.3851,12546.0
2018-07-30 10:00:00,88.67,88.78,88.67,88.76,7626.0,66.3776,66.4599,66.3776,66.445,7626.0
2018-07-30 10:30:00,88.79,88.8,88.72,88.72,6535.0,66.4674,66.4749,66.415,66.415,6535.0
2018-07-30 11:00:00,88.72,88.79,88.71,88.75,4293.0,66.415,66.4674,66.4075,66.4375,4293.0
2018-07-30 11:30:00,88.77,88.79,88.74,88.77,5647.0,66.4525,66.4674,66.43,66.4525,5647.0
2018-07-30 12:00:00,88.79,88.79,88.75,88.77,3913.0,66.4674,66.4674,66.4375,66.4525,3913.0
2018-07-30 12:30:00,88.79,88.79,88.75,88.78,8459.0,66.4674,66.4674,66.4375,66.4599,8459.0
2018-07-30 13:00:00,88.76,88.78,88.72,88.73,9259.0,66.445,66.4599,66.415,66.4225,9259.0
2018-07-30 13:30:00,88.72,88.74,88.71,88.74,6856.0,66.415,66.43,66.4075,66.43,6856.0
2018-07-30 14:00:00,88.75,88.75,88.69,88.69,9459.0,66.4375,66.4375,66.3926,66.3926,9459.0
2018-07-30 14:30:00,88.67,88.72,88.67,88.69,23969.0,66.3776,66.415,66.3776,66.3926,23969.0
2018-07-30 15:00:00,88.69,88.7,88.6,88.6,34892.0,66.3926,66.4001,66.3252,66.3252,34892.0
2018-07-30 15:30:00,88.59,88.65,88.54,88.58,131475.0,66.3177,66.3626,66.2803,66.3102,131475.0
2018-07-31 09:30:00,89.11,89.11,89.11,89.11,6861.0,66.707,66.707,66.707,66.707,6861.0
2018-07-31 10:00:00,89.13,89.15,89.05,89.06,22808.0,66.722,66.7369,66.6621,66.6696,22808.0
2018-07-31 10:30:00,89.06,89.08,89.0,89.03,13909.0,66.6696,66.6845,66.6246,66.6471,13909.0
2018-07-31 11:00:00,89.07,89.16,89.05,89.14,53802.0,66.677,66.7444,66.6621,66.7294,53802.0
2018-07-31 11:30:00,89.14,89.19,89.11,89.12,49456.0,66.7294,66.7669,66.707,66.7145,49456.0
2018-07-31 12:00:00,89.16,89.19,89.14,89.14,10791.0,66.7444,66.7669,66.7294,66.7294,10791.0
2018-07-31 12:30:00,89.15,89.19,89.13,89.18,34529.0,66.7369,66.7669,66.722,66.7594,34529.0
2018-07-31 13:00:00,89.19,89.19,89.16,89.17,3200.0,66.7669,66.7669,66.7444,66.7519,3200.0
2018-07-31 13:30:00,89.17,89.17,89.11,89.11,2078.0,66.7519,66.7519,66.707,66.707,2078.0
2018-07-31 14:00:00,89.13,89.13,89.09,89.12,2100.0,66.722,66.722,66.692,66.7145,2100.0
2018-07-31 14:30:00,89.12,89.14,89.07,89.11,3964.0,66.7145,66.7294,66.677,66.707,3964.0
2018-07-31 15:00:00,89.09,89.15,89.09,89.15,5935.0,66.692,66.7369,66.692,66.7369,5935.0
2018-07-31 15:30:00,89.11,89.18,89.11,89.16,5168.0,66.707,66.7594,66.707,66.7444,5168.0
2018-08-01 09:30:00,88.1,88.3,87.99,88.1,21539.0,66.1989,66.3492,66.1163,66.1989,21539.0
2018-08-01 10:00:00,88.13,88.27,88.08,88.15,7130.0,66.2215,66.3267,66.1839,66.2365,7130.0
2018-08-01 10:30:00,88.15,88.16,88.08,88.11,5060.0,66.2365,66.244,66.1839,66.2064,5060.0
2018-08-01 11:00:00,88.09,88.18,88.05,88.09,19926.0,66.1914,66.259,66.1613,66.1914,19926.0
2018-08-01 11:30:00,88.1,88.29,88.1,88.29,4666.0,66.1989,66.3417,66.1989,66.3417,4666.0
2018-08-01 12:00:00,88.26,88.31,88.22,88.3,9221.0,66.3191,66.3567,66.2891,66.3492,9221.0
2018-08-01 12:30:00,88.34,88.36,88.24,88.24,2814.0,66.3792,66.3943,66.3041,66.3041,2814.0
2018-08-01 13:00:00,88.26,88.26,88.15,88.18,3585.0,66.3191,66.3191,66.2365,66.259,3585.0
2018-08-01 13:30:00,88.21,88.23,88.15,88.23,1282.0,66.2816,66.2966,66.2365,66.2966,1282.0
2018-08-01 14:00:00,88.19,88.31,88.18,88.25,3307.0,66.2665,66.3567,66.259,66.3116,3307.0
2018-08-01 14:30:00,88.25,88.28,88.16,88.2,50450.0,66.3116,66.3342,66.244,66.2741,50450.0
2018-08-01 15:00:00,88.23,88.23,88.17,88.18,3006.0,66.2966,66.2966,66.2515,66.259,3006.0
2018-08-01 15:30:00,88.23,88.23,88.18,88.19,8210.0,66.2966,66.2966,66.259,66.2665,8210.0
2018-08-02 09:30:00,88.07,88.13,88.02,88.02,15010.0,66.1764,66.2215,66.1388,66.1388,15010.0
2018-08-02 10:00:00,88.03,88.15,88.0,88.13,49279.0,66.1463,66.2365,66.1238,66.2215,49279.0
2018-08-02 10:30:00,88.15,88.22,88.14,88.2,6983.0,66.2365,66.2891,66.229,66.2741,6983.0
2018-08-02 11:00:00,88.21,88.3,88.21,88.28,7572.0,66.2816,66.3492,66.2816,66.3342,7572.0
2018-08-02 11:30:00,88.27,88.33,88.24,88.32,13690.0,66.3267,66.3717,66.3041,66.3642,13690.0
2018-08-02 12:00:00,88.32,88.32,88.3,88.31,4561.0,66.3642,66.3642,66.3492,66.3567,4561.0
2018-08-02 12:30:00,88.32,88.36,88.32,88.33,4164.0,66.3642,66.3943,66.3642,66.3717,4164.0
2018-08-02 13:00:00,88.36,88.36,88.33,88.35,2610.0,66.3943,66.3943,66.3717,66.3868,2610.0
2018-08-02 13:30:00,88.34,88.37,88.34,88.36,13259.0,66.3792,66.4018,66.3792,66.3943,13259.0
2018-08-02 14:00:00,88.35,88.37,88.33,88.36,3839.0,66.3868,66.4018,66.3717,66.3943,3839.0
2018-08-02 14:30:00,88.36,88.37,88.33,88.36,5304.0,66.3943,66.4018,66.3717,66.3943,5304.0
2018-08-02 15:00:00,88.33,88.37,88.32,88.36,1906.0,66.3717,66.4018,66.3642,66.3943,1906.0
2018-08-02 15:30:00,88.38,88.39,88.31,88.36,7241.0,66.4093,66.4168,66.3567,66.3943,7241.0
2018-08-03 09:30:00,88.48,88.67,88.45,88.57,7662.0,66.4844,66.6272,66.4619,66.5521,7662.0
2018-08-03 10:00:00,88.63,88.63,88.54,88.61,5747.0,66.5972,66.5972,66.5295,66.5821,5747.0
2018-08-03 10:30:00,88.61,88.69,88.59,88.66,30882.0,66.5821,66.6422,66.5671,66.6197,30882.0
2018-08-03 11:00:00,88.66,88.68,88.62,88.64,6398.0,66.6197,66.6347,66.5896,66.6047,6398.0
2018-08-03 11:30:00,88.62,88.67,88.52,88.65,5530.0,66.5896,66.6272,66.5145,66.6122,5530.0
2018-08-03 12:00:00,88.67,88.67,88.58,88.61,42093.0,66.6272,66.6272,66.5596,66.5821,42093.0
2018-08-03 12:30:00,88.64,88.64,88.59,88.63,1330.0,66.6047,66.6047,66.5671,66.5972,1330.0
2018-08-03 13:00:00,88.63,88.64,88.6,88.61,4625.0,66.5972,66.6047,66.5746,66.5821,4625.0
2018-08-03 13:30:00,88.62,88.65,88.58,88.6,7232.0,66.5896,66.6122,66.5596,66.5746,7232.0
2018-08-03 14:00:00,88.59,88.69,88.59,88.65,6698.0,66.5671,66.6422,66.5671,66.6122,6698.0
2018-08-03 14:30:00,88.63,88.67,88.62,88.66,3329.0,66.5972,66.6272,66.5896,66.6197,3329.0
2018-08-03 15:00:00,88.67,88.71,88.67,88.7,3602.0,66.6272,66.6573,66.6272,66.6498,3602.0
2018-08-03 15:30:00,88.7,88.79,88.68,88.77,10689.0,66.6498,66.7174,66.6347,66.7024,10689.0
2018-08-06 09:30:00,88.8,88.98,88.8,88.96,10358.0,66.7249,66.8602,66.7249,66.8451,10358.0
2018-08-06 10:00:00,88.96,88.96,88.95,88.95,21293.0,66.8451,66.8451,66.8376,66.8376,21293.0
2018-08-06 10:30:00,88.95,88.95,88.91,88.95,10987.0,66.8376,66.8376,66.8076,66.8376,10987.0
2018-08-06 11:00:00,88.93,88.95,88.92,88.95,4747.0,66.8226,66.8376,66.8151,66.8376,4747.0
2018-08-06 11:30:00,88.94,88.95,88.88,88.89,10221.0,66.8301,66.8376,66.785,66.7925,10221.0
2018-08-06 12:00:00,88.89,88.89,88.85,88.86,1835.0,66.7925,66.7925,66.7625,66.77,1835.0
2018-08-06 12:30:00,88.83,88.87,88.82,88.85,4190.0,66.7474,66.7775,66.7399,66.7625,4190.0
2018-08-06 13:00:00,88.85,88.85,88.82,88.83,3295.0,66.7625,66.7625,66.7399,66.7474,3295.0
2018-08-06 13:30:00,88.83,88.88,88.83,88.86,6759.0,66.7474,66.785,66.7474,66.77,6759.0
2018-08-06 14:00:00,88.86,88.87,88.83,88.86,63749.0,66.77,66.7775,66.7474,66.77,63749.0
2018-08-06 14:30:00,88.84,88.86,88.78,88.78,6660.0,66.755,66.77,66.7099,66.7099,6660.0
2018-08-06 15:00:00,88.78,88.83,88.74,88.74,36069.0,66.7099,66.7474,66.6798,66.6798,36069.0
2018-08-06 15:30:00,88.74,88.75,88.58,88.62,32924.0,66.6798,66.6873,66.5596,66.5896,32924.0
2018-08-07 09:30:00,88.69,88.69,88.52,88.53,8901.0,66.6422,66.6422,66.5145,66.522,8901.0
2018-08-07 10:00:00,88.53,88.57,88.52,88.55,10374.0,66.522,66.5521,66.5145,66.537,10374.0
2018-08-07 10:30:00,88.58,88.62,88.58,88.62,5479.0,66.5596,66.5896,66.5596,66.5896,5479.0
2018-08-07 11:00:00,88.63,88.66,88.61,88.66,3922.0,66.5972,66.6197,66.5821,66.6197,3922.0
2018-08-07 11:30:00,88.67,88.71,88.67,88.7,8651.0,66.6272,66.6573,66.6272,66.6498,8651.0
2018-08-07 12:00:00,88.71,88.71,88.68,88.68,708.0,66.6573,66.6573,66.6347,66.6347,708.0
2018-08-07 12:30:00,88.7,88.7,88.66,88.69,1804.0,66.6498,66.6498,66.6197,66.6422,1804.0
2018-08-07 13:00:00,88.69,88.69,88.61,88.61,2685.0,66.6422,66.6422,66.5821,66.5821,2685.0
2018-08-07 13:30:00,88.63,88.64,88.55,88.58,8209.0,66.5972,66.6047,66.537,66.5596,8209.0
2018-08-07 14:00:00,88.58,88.59,88.54,88.55,3485.0,66.5596,66.5671,66.5295,66.537,3485.0
2018-08-07 14:30:00,88.54,88.55,88.42,88.45,981367.0,66.5295,66.537,66.4394,66.4619,981367.0
2018-08-07 15:00:00,88.45,88.46,88.41,88.42,11509.0,66.4619,66.4694,66.4318,66.4394,11509.0
2018-08-07 15:30:00,88.41,88.46,88.32,88.42,357490.0,66.4318,66.4694,66.3642,66.4394,357490.0
2018-08-08 09:30:00,88.26,88.33,88.16,88.25,11799.0,66.3191,66.3717,66.244,66.3116,11799.0
2018-08-08 10:00:00,88.24,88.27,88.22,88.22,8655.0,66.3041,66.3267,66.2891,66.2891,8655.0
2018-08-08 10:30:00,88.23,88.25,88.17,88.17,6148.0,66.2966,66.3116,66.2515,66.2515,6148.0
2018-08-08 11:00:00,88.2,88.38,88.19,88.38,208522.0,66.2741,66.4093,66.2665,66.4093,208522.0
2018-08-08 11:30:00,88.37,88.45,88.35,88.39,160679.0,66.4018,66.4619,66.3868,66.4168,160679.0
2018-08-08 12:00:00,88.38,88.4,88.3,88.33,87481.0,66.4093,66.4243,66.3492,66.3717,87481.0
2018-08-08 12:30:00,88.32,88.38,88.32,88.38,13770.0,66.3642,66.4093,66.3642,66.4093,13770.0
2018-08-08 13:00:00,88.39,88.4,88.32,88.4,14375.0,66.4168,66.4243,66.3642,66.4243,14375.0
2018-08-08 13:30:00,88.41,88.41,88.37,88.37,10165.0,66.4318,66.4318,66.4018,66.4018,10165.0
2018-08-08 14:00:00,88.38,88.38,88.31,88.31,11911.0,66.4093,66.4093,66.3567,66.3567,11911.0
2018-08-08 14:30:00,88.33,88.33,88.23,88.26,115778.0,66.3717,66.3717,66.2966,66.3191,115778.0
2018-08-08 15:00:00,88.26,88.26,88.2,88.22,2400.0,66.3191,66.3191,66.2741,66.2891,2400.0
2018-08-08 15:30:00,88.24,88.29,88.23,88.23,14678.0,66.3041,66.3417,66.2966,66.2966,14678.0
2018-08-09 09:30:00,88.46,88.55,88.46,88.54,9356.0,66.4694,66.537,66.4694,66.5295,9356.0
2018-08-09 10:00:00,88.5,88.5,88.37,88.37,4062.0,66.4995,66.4995,66.4018,66.4018,4062.0
2018-08-09 10:30:00,88.39,88.46,88.37,88.4,3320.0,66.4168,66.4694,66.4018,66.4243,3320.0
2018-08-09 11:00:00,88.44,88.44,88.39,88.43,4095.0,66.4544,66.4544,66.4168,66.4469,4095.0
2018-08-09 11:30:00,88.44,88.45,88.36,88.39,57931.0,66.4544,66.4619,66.3943,66.4168,57931.0
2018-08-09 12:00:00,88.36,88.39,88.35,88.35,4270.0,66.3943,66.4168,66.3868,66.3868,4270.0
2018-08-09 12:30:00,88.35,88.38,88.32,88.35,4114.0,66.3868,66.4093,66.3642,66.3868,4114.0
2018-08-09 13:00:00,88.35,88.38,88.32,88.38,3177.0,66.3868,66.4093,66.3642,66.4093,3177.0
2018-08-09 13:30:00,88.36,88.36,88.33,88.35,12848.0,66.3943,66.3943,66.3717,66.3868,12848.0
2018-08-09 14:00:00,88.34,88.34,88.3,88.33,1634.0,66.3792,66.3792,66.3492,66.3717,1634.0
2018-08-09 14:30:00,88.33,88.34,88.29,88.3,6343.0,66.3717,66.3792,66.3417,66.3492,6343.0
2018-08-09 15:00:00,88.3,88.34,88.3,88.3,11932.0,66.3492,66.3792,66.3492,66.3492,11932.0
2018-08-09 15:30:00,88.3,88.32,88.27,88.27,24209.0,66.3492,66.3642,66.3267,66.3267,24209.0
2018-08-10 09:30:00,88.17,88.22,88.05,88.09,43164.0,66.2515,66.2891,66.1613,66.1914,43164.0
2018-08-10 10:00:00,88.13,88.17,88.09,88.1,5346.0,66.2215,66.2515,66.1914,66.1989,5346.0
2018-08-10 10:30:00,88.09,88.22,88.08,88.22,58886.0,66.1914,66.2891,66.1839,66.2891,58886.0
2018-08-10 11:00:00,88.2,88.27,88.15,88.25,41904.0,66.2741,66.3267,66.2365,66.3116,41904.0
2018-08-10 11:30:00,88.23,88.33,88.2,88.3,20400.0,66.2966,66.3717,66.2741,66.3492,20400.0
2018-08-10 12:00:00,88.3,88.3,88.23,88.25,1100.0,66.3492,66.3492,66.2966,66.3116,1100.0
2018-08-10 12:30:00,88.25,88.3,88.23,88.27,10239.0,66.3116,66.3492,66.2966,66.3267,10239.0
2018-08-10 13:00:00,88.27,88.27,88.23,88.27,8392.0,66.3267,66.3267,66.2966,66.3267,8392.0
2018-08-10 13:30:00,88.26,88.3,88.25,88.3,18994.0,66.3191,66.3492,66.3116,66.3492,18994.0
2018-08-10 14:00:00,88.32,88.37,88.29,88.35,7225.0,66.3642,66.4018,66.3417,66.3868,7225.0
2018-08-10 14:30:00,88.34,88.36,88.31,88.34,20658.0,66.3792,66.3943,66.3567,66.3792,20658.0
2018-08-10 15:00:00,88.34,88.37,88.29,88.29,5257.0,66.3792,66.4018,66.3417,66.3417,5257.0
2018-08-10 15:30:00,88.3,88.34,88.27,88.29,4880.0,66.3492,66.3792,66.3267,66.3417,4880.0
2018-08-13 09:30:00,88.22,88.27,88.08,88.15,13378.0,66.2891,66.3267,66.1839,66.2365,13378.0
2018-08-13 10:00:00,88.13,88.18,88.11,88.16,3747.0,66.2215,66.259,66.2064,66.244,3747.0
2018-08-13 10:30:00,88.21,88.21,88.1,88.16,55238.0,66.2816,66.2816,66.1989,66.244,55238.0
2018-08-13 11:00:00,88.14,88.17,88.11,88.16,3741.0,66.229,66.2515,66.2064,66.244,3741.0
2018-08-13 11:30:00,88.17,88.2,88.16,88.19,5718.0,66.2515,66.2741,66.244,66.2665,5718.0
2018-08-13 12:00:00,88.19,88.22,88.16,88.22,5852.0,66.2665,66.2891,66.244,66.2891,5852.0
2018-08-13 12:30:00,88.21,88.23,88.19,88.21,5725.0,66.2816,66.2966,66.2665,66.2816,5725.0
2018-08-13 13:00:00,88.21,88.25,88.16,88.16,20212.0,66.2816,66.3116,66.244,66.244,20212.0
2018-08-13 13:30:00,88.16,88.17,88.11,88.16,5063.0,66.244,66.2515,66.2064,66.244,5063.0
2018-08-13 14:00:00,88.16,88.18,88.14,88.16,12553.0,66.244,66.259,66.229,66.244,12553.0
2018-08-13 14:30:00,88.15,88.24,88.14,88.22,10405.0,66.2365,66.3041,66.229,66.2891,10405.0
2018-08-13 15:00:00,88.21,88.23,88.2,88.22,16029.0,66.2816,66.2966,66.2741,66.2891,16029.0
2018-08-13 15:30:00,88.22,88.23,88.18,88.22,41087.0,66.2891,66.2966,66.259,66.2891,41087.0
2018-08-14 09:30:00,88.44,88.55,88.4,88.43,15270.0,66.4544,66.537,66.4243,66.4469,15270.0
2018-08-14 10:00:00,88.46,88.48,88.37,88.37,754.0,66.4694,66.4844,66.4018,66.4018,754.0
2018-08-14 10:30:00,88.37,88.39,88.35,88.38,13913.0,66.4018,66.4168,66.3868,66.4093,13913.0
2018-08-14 11:00:00,88.38,88.45,88.36,88.44,10290.0,66.4093,66.4619,66.3943,66.4544,10290.0
2018-08-14 11:30:00,88.45,88.48,88.43,88.46,40721.0,66.4619,66.4844,66.4469,66.4694,40721.0
2018-08-14 12:00:00,88.44,88.48,88.4,88.46,77645.0,66.4544,66.4844,66.4243,66.4694,77645.0
2018-08-14 12:30:00,88.46,88.59,88.46,88.58,71094.0,66.4694,66.5671,66.4694,66.5596,71094.0
2018-08-14 13:00:00,88.57,88.72,88.56,88.66,83036.0,66.5521,66.6648,66.5446,66.6197,83036.0
2018-08-14 13:30:00,88.66,88.71,88.61,88.69,98114.0,66.6197,66.6573,66.5821,66.6422,98114.0
2018-08-14 14:00:00,88.69,88.69,88.62,88.64,80843.0,66.6422,66.6422,66.5896,66.6047,80843.0
2018-08-14 14:30:00,88.64,88.64,88.57,88.58,108790.0,66.6047,66.6047,66.5521,66.5596,108790.0
2018-08-14 15:00:00,88.58,88.62,88.57,88.61,86434.0,66.5596,66.5896,66.5521,66.5821,86434.0
2018-08-14 15:30:00,88.61,88.68,88.6,88.67,229481.0,66.5821,66.6347,66.5746,66.6272,229481.0
2018-08-15 09:30:00,88.83,88.83,88.67,88.7,24056.0,66.7474,66.7474,66.6272,66.6498,24056.0
2018-08-15 10:00:00,88.73,88.78,88.71,88.73,15140.0,66.6723,66.7099,66.6573,66.6723,15140.0
2018-08-15 10:30:00,88.77,88.87,88.76,88.87,80506.0,66.7024,66.7775,66.6948,66.7775,80506.0
2018-08-15 11:00:00,88.89,88.92,88.83,88.9,37032.0,66.7925,66.8151,66.7474,66.8,37032.0
2018-08-15 11:30:00,88.9,88.9,88.84,88.86,45664.0,66.8,66.8,66.755,66.77,45664.0
2018-08-15 12:00:00,88.85,88.88,88.83,88.84,27175.0,66.7625,66.785,66.7474,66.755,27175.0
2018-08-15 12:30:00,88.83,88.84,88.8,88.84,7233.0,66.7474,66.755,66.7249,66.755,7233.0
2018-08-15 13:00:00,88.83,88.97,88.83,88.97,125104.0,66.7474,66.8526,66.7474,66.8526,125104.0
2018-08-15 13:30:00,88.96,88.97,88.94,88.96,54929.0,66.8451,66.8526,66.8301,66.8451,54929.0
2018-08-15 14:00:00,88.96,89.01,88.93,88.95,292702.0,66.8451,66.8827,66.8226,66.8376,292702.0
2018-08-15 14:30:00,89.0,89.0,88.89,88.9,6635.0,66.8752,66.8752,66.7925,66.8,6635.0
2018-08-15 15:00:00,88.87,88.88,88.81,88.81,4156.0,66.7775,66.785,66.7324,66.7324,4156.0
2018-08-15 15:30:00,88.81,88.89,88.77,88.82,36557.0,66.7324,66.7925,66.7024,66.7399,36557.0
2018-08-16 09:30:00,89.01,89.07,89.0,89.02,61317.0,66.8827,66.9278,66.8752,66.8902,61317.0
2018-08-16 10:00:00,89.01,89.04,89.0,89.0,5135.0,66.8827,66.9052,66.8752,66.8752,5135.0
2018-08-16 10:30:00,88.97,88.98,88.9,88.93,8652.0,66.8526,66.8602,66.8,66.8226,8652.0
2018-08-16 11:00:00,88.91,88.92,88.87,88.88,5788.0,66.8076,66.8151,66.7775,66.785,5788.0
2018-08-16 11:30:00,88.9,88.91,88.87,88.87,2717.0,66.8,66.8076,66.7775,66.7775,2717.0
2018-08-16 12:00:00,88.84,88.9,88.81,88.9,7299.0,66.755,66.8,66.7324,66.8,7299.0
2018-08-16 12:30:00,88.88,88.99,88.88,88.98,3520.0,66.785,66.8677,66.785,66.8602,3520.0
2018-08-16 13:00:00,88.98,89.01,88.97,89.01,6387.0,66.8602,66.8827,66.8526,66.8827,6387.0
2018-08-16 13:30:00,88.97,89.01,88.97,89.01,2234.0,66.8526,66.8827,66.8526,66.8827,2234.0
2018-08-16 14:00:00,89.0,89.0,88.92,88.94,1800.0,66.8752,66.8752,66.8151,66.8301,1800.0
2018-08-16 14:30:00,88.95,88.97,88.95,88.97,991.0,66.8376,66.8526,66.8376,66.8526,991.0
2018-08-16 15:00:00,89.0,89.0,88.96,88.98,40310.0,66.8752,66.8752,66.8451,66.8602,40310.0
2018-08-16 15:30:00,88.99,89.02,88.96,89.01,35987.0,66.8677,66.8902,66.8451,66.8827,35987.0
2018-08-17 09:30:00,89.21,89.29,89.18,89.24,6802.0,67.033,67.0931,67.0104,67.0555,6802.0
2018-08-17 10:00:00,89.26,89.37,89.26,89.35,13465.0,67.0705,67.1532,67.0705,67.1382,13465.0
2018-08-17 10:30:00,89.37,89.4,89.35,89.35,72272.0,67.1532,67.1757,67.1382,67.1382,72272.0
2018-08-17 11:00:00,89.36,89.37,89.3,89.32,5775.0,67.1457,67.1532,67.1006,67.1156,5775.0
2018-08-17 11:30:00,89.31,89.33,89.24,89.25,2393.0,67.1081,67.1231,67.0555,67.063,2393.0
2018-08-17 12:00:00,89.25,89.33,89.25,89.32,4855.0,67.063,67.1231,67.063,67.1156,4855.0
2018-08-17 12:30:00,89.34,89.34,89.31,89.32,2489.0,67.1307,67.1307,67.1081,67.1156,2489.0
2018-08-17 13:00:00,89.34,89.4,89.32,89.34,2929.0,67.1307,67.1757,67.1156,67.1307,2929.0
2018-08-17 13:30:00,89.34,89.38,89.28,89.34,2820.0,67.1307,67.1607,67.0856,67.1307,2820.0
2018-08-17 14:00:00,89.24,89.28,89.19,89.22,4404.0,67.0555,67.0856,67.0179,67.0405,4404.0
2018-08-17 14:30:00,89.26,89.26,89.13,89.15,5935.0,67.0705,67.0705,66.9729,66.9879,5935.0
2018-08-17 15:00:00,89.17,89.23,89.14,89.22,11145.0,67.0029,67.048,66.9804,67.0405,11145.0
2018-08-17 15:30:00,89.2,89.25,89.2,89.25,8949.0,67.0255,67.063,67.0255,67.063,8949.0
2018-08-20 09:30:00,89.51,89.65,89.5,89.59,23241.0,67.2584,67.3636,67.2509,67.3185,23241.0
2018-08-20 10:00:00,89.58,89.58,89.52,89.57,7616.0,67.311,67.311,67.2659,67.3035,7616.0
2018-08-20 10:30:00,89.58,89.7,89.57,89.68,12989.0,67.311,67.4012,67.3035,67.3861,12989.0
2018-08-20 11:00:00,89.68,89.73,89.68,89.72,4820.0,67.3861,67.4237,67.3861,67.4162,4820.0
2018-08-20 11:30:00,89.69,89.71,89.62,89.66,9616.0,67.3936,67.4087,67.3411,67.3711,9616.0
2018-08-20 12:00:00,89.61,89.62,89.51,89.53,3952.0,67.3335,67.3411,67.2584,67.2734,3952.0
2018-08-20 12:30:00,89.55,89.64,89.53,89.64,7832.0,67.2885,67.3561,67.2734,67.3561,7832.0
2018-08-20 13:00:00,89.64,89.64,89.57,89.57,4256.0,67.3561,67.3561,67.3035,67.3035,4256.0
2018-08-20 13:30:00,89.62,89.68,89.58,89.67,3302.0,67.3411,67.3861,67.311,67.3786,3302.0
2018-08-20 14:00:00,89.67,89.69,89.63,89.67,6092.0,67.3786,67.3936,67.3486,67.3786,6092.0
2018-08-20 14:30:00,89.65,89.67,89.64,89.65,3463.0,67.3636,67.3786,67.3561,67.3636,3463.0
2018-08-20 15:00:00,89.66,89.68,89.62,89.64,27820.0,67.3711,67.3861,67.3411,67.3561,27820.0
2018-08-20 15:30:00,89.64,89.67,89.39,89.54,213803.0,67.3561,67.3786,67.1682,67.2809,213803.0
2018-08-21 09:30:00,89.32,89.33,89.26,89.26,15897.0,67.1156,67.1231,67.0705,67.0705,15897.0
2018-08-21 10:00:00,89.24,89.32,89.24,89.31,4679.0,67.0555,67.1156,67.0555,67.1081,4679.0
2018-08-21 10:30:00,89.29,89.39,89.26,89.34,13411.0,67.0931,67.1682,67.0705,67.1307,13411.0
2018-08-21 11:00:00,89.39,89.39,89.25,89.3,6939.0,67.1682,67.1682,67.063,67.1006,6939.0
2018-08-21 11:30:00,89.3,89.34,89.29,89.3,2592.0,67.1006,67.1307,67.0931,67.1006,2592.0
2018-08-21 12:00:00,89.28,89.3,89.21,89.23,6731.0,67.0856,67.1006,67.033,67.048,6731.0
2018-08-21 12:30:00,89.25,89.28,89.21,89.28,7008.0,67.063,67.0856,67.033,67.0856,7008.0
2018-08-21 13:00:00,89.3,89.3,89.24,89.25,1862.0,67.1006,67.1006,67.0555,67.063,1862.0
2018-08-21 13:30:00,89.28,89.33,89.24,89.3,8691.0,67.0856,67.1231,67.0555,67.1006,8691.0
2018-08-21 14:00:00,89.26,89.34,89.26,89.34,21448.0,67.0705,67.1307,67.0705,67.1307,21448.0
2018-08-21 14:30:00,89.34,89.36,89.32,89.33,2875.0,67.1307,67.1457,67.1156,67.1231,2875.0
2018-08-21 15:00:00,89.34,89.35,89.27,89.3,3709.0,67.1307,67.1382,67.0781,67.1006,3709.0
2018-08-21 15:30:00,89.28,89.3,89.23,89.24,6800.0,67.0856,67.1006,67.048,67.0555,6800.0
2018-08-22 09:30:00,89.55,89.55,89.43,89.48,5801.0,67.2885,67.2885,67.1983,67.2359,5801.0
2018-08-22 10:00:00,89.46,89.46,89.32,89.38,3912.0,67.2208,67.2208,67.1156,67.1607,3912.0
2018-08-22 10:30:00,89.36,89.38,89.24,89.3,6463.0,67.1457,67.1607,67.0555,67.1006,6463.0
2018-08-22 11:00:00,89.3,89.3,89.23,89.28,2509.0,67.1006,67.1006,67.048,67.0856,2509.0
2018-08-22 11:30:00,89.27,89.33,89.23,89.29,11892.0,67.0781,67.1231,67.048,67.0931,11892.0
2018-08-22 12:00:00,89.28,89.33,89.27,89.3,3065.0,67.0856,67.1231,67.0781,67.1006,3065.0
2018-08-22 12:30:00,89.3,89.33,89.25,89.25,3062.0,67.1006,67.1231,67.063,67.063,3062.0
2018-08-22 13:00:00,89.27,89.28,89.25,89.27,7568.0,67.0781,67.0856,67.063,67.0781,7568.0
2018-08-22 13:30:00,89.25,89.31,89.24,89.3,1811.0,67.063,67.1081,67.0555,67.1006,1811.0
2018-08-22 14:00:00,89.27,89.31,89.27,89.29,4397.0,67.0781,67.1081,67.0781,67.0931,4397.0
2018-08-22 14:30:00,89.28,89.3,89.26,89.26,6610.0,67.0856,67.1006,67.0705,67.0705,6610.0
2018-08-22 15:00:00,89.25,89.27,89.2,89.26,8342.0,67.063,67.0781,67.0255,67.0705,8342.0
2018-08-22 15:30:00,89.24,89.28,89.21,89.22,5481.0,67.0555,67.0856,67.033,67.0405,5481.0
2018-08-23 09:30:00,89.33,89.47,89.32,89.36,15856.0,67.1231,67.2283,67.1156,67.1457,15856.0
2018-08-23 10:00:00,89.39,89.4,89.37,89.4,959.0,67.1682,67.1757,67.1532,67.1757,959.0
2018-08-23 10:30:00,89.35,89.35,89.25,89.29,2154.0,67.1382,67.1382,67.063,67.0931,2154.0
2018-08-23 11:00:00,89.29,89.29,89.22,89.28,6458.0,67.0931,67.0931,67.0405,67.0856,6458.0
2018-08-23 11:30:00,89.23,89.28,89.23,89.23,159872.0,67.048,67.0856,67.048,67.048,159872.0
2018-08-23 12:00:00,89.26,89.27,89.21,89.25,29438.0,67.0705,67.0781,67.033,67.063,29438.0
2018-08-23 12:30:00,89.22,89.24,89.2,89.21,2198.0,67.0405,67.0555,67.0255,67.033,2198.0
2018-08-23 13:00:00,89.22,89.25,89.22,89.22,2965.0,67.0405,67.063,67.0405,67.0405,2965.0
2018-08-23 13:30:00,89.22,89.26,89.22,89.26,1500.0,67.0405,67.0705,67.0405,67.0705,1500.0
2018-08-23 14:00:00,89.26,89.26,89.23,89.23,3021.0,67.0705,67.0705,67.048,67.048,3021.0
2018-08-23 14:30:00,89.24,89.26,89.23,89.23,12531.0,67.0555,67.0705,67.048,67.048,12531.0
2018-08-23 15:00:00,89.25,89.26,89.24,89.26,27495.0,67.063,67.0705,67.0555,67.0705,27495.0
2018-08-23 15:30:00,89.27,89.28,89.25,89.25,19227.0,67.0781,67.0856,67.063,67.063,19227.0
2018-08-24 09:30:00,89.07,89.19,89.04,89.04,8468.0,66.9278,67.0179,66.9052,66.9052,8468.0
2018-08-24 10:00:00,89.02,89.29,89.0,89.26,3887.0,66.8902,67.0931,66.8752,67.0705,3887.0
2018-08-24 10:30:00,89.27,89.32,89.25,89.31,4589.0,67.0781,67.1156,67.063,67.1081,4589.0
2018-08-24 11:00:00,89.32,89.39,89.31,89.37,6161.0,67.1156,67.1682,67.1081,67.1532,6161.0
2018-08-24 11:30:00,89.38,89.39,89.36,89.38,1092.0,67.1607,67.1682,67.1457,67.1607,1092.0
2018-08-24 12:00:00,89.37,89.39,89.35,89.36,3791.0,67.1532,67.1682,67.1382,67.1457,3791.0
2018-08-24 12:30:00,89.37,89.39,89.36,89.39,3973.0,67.1532,67.1682,67.1457,67.1682,3973.0
2018-08-24 13:00:00,89.38,89.39,89.37,89.39,4250.0,67.1607,67.1682,67.1532,67.1682,4250.0
2018-08-24 13:30:00,89.38,89.39,89.34,89.38,4587.0,67.1607,67.1682,67.1307,67.1607,4587.0
2018-08-24 14:00:00,89.37,89.38,89.33,89.34,9113.0,67.1532,67.1607,67.1231,67.1307,9113.0
2018-08-24 14:30:00,89.37,89.38,89.3,89.32,41247.0,67.1532,67.1607,67.1006,67.1156,41247.0
2018-08-24 15:00:00,89.32,89.35,89.31,89.35,24670.0,67.1156,67.1382,67.1081,67.1382,24670.0
2018-08-24 15:30:00,89.36,89.5,89.35,89.5,11252.0,67.1457,67.2509,67.1382,67.2509,11252.0
2018-08-27 09:30:00,89.5,89.5,89.24,89.27,10184.0,67.2509,67.2509,67.0555,67.0781,10184.0
2018-08-27 10:00:00,89.28,89.32,89.22,89.29,13216.0,67.0856,67.1156,67.0405,67.0931,13216.0
2018-08-27 10:30:00,89.29,89.31,89.28,89.28,1839.0,67.0931,67.1081,67.0856,67.0856,1839.0
2018-08-27 11:00:00,89.3,89.3,89.18,89.21,3507.0,67.1006,67.1006,67.0104,67.033,3507.0
2018-08-27 11:30:00,89.21,89.22,89.15,89.17,7759.0,67.033,67.0405,66.9879,67.0029,7759.0
2018-08-27 12:00:00,89.19,89.2,89.16,89.17,8324.0,67.0179,67.0255,66.9954,67.0029,8324.0
2018-08-27 12:30:00,89.17,89.2,89.14,89.18,6946.0,67.0029,67.0255,66.9804,67.0104,6946.0
2018-08-27 13:00:00,89.17,89.17,89.13,89.17,3903.0,67.0029,67.0029,66.9729,67.0029,3903.0
2018-08-27 13:30:00,89.14,89.2,89.14,89.18,4622.0,66.9804,67.0255,66.9804,67.0104,4622.0
2018-08-27 14:00:00,89.17,89.19,89.15,89.15,1110.0,67.0029,67.0179,66.9879,66.9879,1110.0
2018-08-27 14:30:00,89.15,89.16,89.13,89.14,3844.0,66.9879,66.9954,66.9729,66.9804,3844.0
2018-08-27 15:00:00,89.13,89.16,89.13,89.14,2396.0,66.9729,66.9954,66.9729,66.9804,2396.0
2018-08-27 15:30:00,89.15,89.19,89.13,89.13,5354.0,66.9879,67.0179,66.9729,66.9729,5354.0
2018-08-28 09:30:00,88.96,88.98,88.87,88.87,28352.0,66.8451,66.8602,66.7775,66.7775,28352.0
2018-08-28 10:00:00,88.88,88.88,88.68,88.74,5066.0,66.785,66.785,66.6347,66.6798,5066.0
2018-08-28 10:30:00,88.73,88.84,88.72,88.84,12584.0,66.6723,66.755,66.6648,66.755,12584.0
2018-08-28 11:00:00,88.83,88.92,88.81,88.9,52053.0,66.7474,66.8151,66.7324,66.8,52053.0
2018-08-28 11:30:00,88.9,88.99,88.89,88.97,39045.0,66.8,66.8677,66.7925,66.8526,39045.0
2018-08-28 12:00:00,88.97,88.98,88.94,88.94,9977.0,66.8526,66.8602,66.8301,66.8301,9977.0
2018-08-28 12:30:00,88.94,88.95,88.83,88.85,16347.0,66.8301,66.8376,66.7474,66.7625,16347.0
2018-08-28 13:00:00,88.85,88.91,88.84,88.89,16327.0,66.7625,66.8076,66.755,66.7925,16327.0
2018-08-28 13:30:00,88.89,88.9,88.84,88.85,15799.0,66.7925,66.8,66.755,66.7625,15799.0
2018-08-28 14:00:00,88.85,88.91,88.82,88.88,18954.0,66.7625,66.8076,66.7399,66.785,18954.0
2018-08-28 14:30:00,88.88,88.9,88.83,88.85,203475.0,66.785,66.8,66.7474,66.7625,203475.0
2018-08-28 15:00:00,88.84,88.84,88.8,88.81,10816.0,66.755,66.755,66.7249,66.7324,10816.0
2018-08-28 15:30:00,88.81,88.85,88.8,88.82,5162.0,66.7324,66.7625,66.7249,66.7399,5162.0
2018-08-29 09:30:00,88.8,88.9,88.8,88.82,11977.0,66.7249,66.8,66.7249,66.7399,11977.0
2018-08-29 10:00:00,88.76,88.77,88.66,88.73,8607.0,66.6948,66.7024,66.6197,66.6723,8607.0
2018-08-29 10:30:00,88.74,88.75,88.66,88.7,10761.0,66.6798,66.6873,66.6197,66.6498,10761.0
2018-08-29 11:00:00,88.7,88.73,88.67,88.72,27926.0,66.6498,66.6723,66.6272,66.6648,27926.0
2018-08-29 11:30:00,88.72,88.76,88.7,88.75,6171.0,66.6648,66.6948,66.6498,66.6873,6171.0
2018-08-29 12:00:00,88.75,88.81,88.74,88.81,4990.0,66.6873,66.7324,66.6798,66.7324,4990.0
2018-08-29 12:30:00,88.81,88.82,88.79,88.82,203053.0,66.7324,66.7399,66.7174,66.7399,203053.0
2018-08-29 13:00:00,88.82,88.91,88.81,88.84,6601.0,66.7399,66.8076,66.7324,66.755,6601.0
2018-08-29 13:30:00,88.85,88.92,88.85,88.89,66127.0,66.7625,66.8151,66.7625,66.7925,66127.0
2018-08-29 14:00:00,88.89,88.9,88.83,88.9,3211.0,66.7925,66.8,66.7474,66.8,3211.0
2018-08-29 14:30:00,88.9,88.92,88.81,88.88,4356.0,66.8,66.8151,66.7324,66.785,4356.0
2018-08-29 15:00:00,88.88,88.93,88.83,88.84,4823.0,66.785,66.8226,66.7474,66.755,4823.0
2018-08-29 15:30:00,88.83,88.83,88.74,88.76,32285.0,66.7474,66.7474,66.6798,66.6948,32285.0
2018-08-30 09:30:00,89.01,89.05,88.85,88.91,40247.0,66.8827,66.9127,66.7625,66.8076,40247.0
2018-08-30 10:00:00,88.87,88.88,88.85,88.86,42840.0,66.7775,66.785,66.7625,66.77,42840.0
2018-08-30 10:30:00,88.85,88.9,88.81,88.89,5658.0,66.7625,66.8,66.7324,66.7925,5658.0
2018-08-30 11:00:00,88.82,88.92,88.82,88.9,56224.0,66.7399,66.8151,66.7399,66.8,56224.0
2018-08-30 11:30:00,88.89,88.91,88.86,88.87,71339.0,66.7925,66.8076,66.77,66.7775,71339.0
2018-08-30 12:00:00,88.85,88.86,88.71,88.75,2074.0,66.7625,66.77,66.6573,66.6873,2074.0
2018-08-30 12:30:00,88.72,88.87,88.66,88.83,10092.0,66.6648,66.7775,66.6197,66.7474,10092.0
2018-08-30 13:00:00,88.87,88.87,88.73,88.76,10639.0,66.7775,66.7775,66.6723,66.6948,10639.0
2018-08-30 13:30:00,88.76,88.8,88.71,88.79,18765.0,66.6948,66.7249,66.6573,66.7174,18765.0
2018-08-30 14:00:00,88.79,88.84,88.73,88.75,51346.0,66.7174,66.755,66.6723,66.6873,51346.0
2018-08-30 14:30:00,88.74,88.85,88.74,88.85,12138.0,66.6798,66.7625,66.6798,66.7625,12138.0
2018-08-30 15:00:00,88.85,88.87,88.8,88.85,14036.0,66.7625,66.7775,66.7249,66.7625,14036.0
2018-08-30 15:30:00,88.85,88.85,88.79,88.79,14008.0,66.7625,66.7625,66.7174,66.7174,14008.0
2018-08-31 09:30:00,89.14,89.14,88.9,88.96,7594.0,66.9804,66.9804,66.8,66.8451,7594.0
2018-08-31 10:00:00,88.93,88.93,88.9,88.92,3426.0,66.8226,66.8226,66.8,66.8151,3426.0
2018-08-31 10:30:00,88.95,88.96,88.93,88.95,1186.0,66.8376,66.8451,66.8226,66.8376,1186.0
2018-08-31 11:00:00,88.92,88.95,88.9,88.91,2281.0,66.8151,66.8376,66.8,66.8076,2281.0
2018-08-31 11:30:00,88.92,88.92,88.84,88.84,4074.0,66.8151,66.8151,66.755,66.755,4074.0
2018-08-31 12:00:00,88.84,88.84,88.8,88.8,540.0,66.755,66.755,66.7249,66.7249,540.0
2018-08-31 12:30:00,88.8,88.82,88.79,88.79,1810.0,66.7249,66.7399,66.7174,66.7174,1810.0
2018-08-31 13:00:00,88.8,88.8,88.72,88.77,7970.0,66.7249,66.7249,66.6648,66.7024,7970.0
2018-08-31 13:30:00,88.77,88.79,88.76,88.79,4373.0,66.7024,66.7174,66.6948,66.7174,4373.0
2018-08-31 14:00:00,88.75,88.75,88.74,88.75,530.0,66.6873,66.6873,66.6798,66.6873,530.0
2018-08-31 14:30:00,88.76,88.76,88.66,88.69,1708.0,66.6948,66.6948,66.6197,66.6422,1708.0
2018-08-31 15:00:00,88.66,88.66,88.52,88.52,7604.0,66.6197,66.6197,66.5145,66.5145,7604.0
2018-08-31 15:30:00,88.51,88.58,88.51,88.54,10636.0,66.507,66.5596,66.507,66.5295,10636.0
2018-09-04 09:30:00,87.7,87.85,87.69,87.85,33150.0,66.1289,66.242,66.1213,66.242,33150.0
2018-09-04 10:00:00,87.81,87.83,87.7,87.76,554024.0,66.2118,66.2269,66.1289,66.1741,554024.0
2018-09-04 10:30:00,87.74,87.78,87.73,87.75,4841.0,66.1591,66.1892,66.1515,66.1666,4841.0
2018-09-04 11:00:00,87.8,87.8,87.74,87.75,7472.0,66.2043,66.2043,66.1591,66.1666,7472.0
2018-09-04 11:30:00,87.75,87.75,87.72,87.73,4893.0,66.1666,66.1666,66.144,66.1515,4893.0
2018-09-04 12:00:00,87.73,87.79,87.72,87.78,7427.0,66.1515,66.1968,66.144,66.1892,7427.0
2018-09-04 12:30:00,87.78,87.82,87.78,87.81,13874.0,66.1892,66.2194,66.1892,66.2118,13874.0
2018-09-04 13:00:00,87.81,87.84,87.8,87.83,3410.0,66.2118,66.2345,66.2043,66.2269,3410.0
2018-09-04 13:30:00,87.81,87.83,87.75,87.75,30112.0,66.2118,66.2269,66.1666,66.1666,30112.0
2018-09-04 14:00:00,87.76,87.78,87.76,87.76,2724.0,66.1741,66.1892,66.1741,66.1741,2724.0
2018-09-04 14:30:00,87.76,87.8,87.76,87.79,4135.0,66.1741,66.2043,66.1741,66.1968,4135.0
2018-09-04 15:00:00,87.78,87.81,87.76,87.81,5426.0,66.1892,66.2118,66.1741,66.2118,5426.0
2018-09-04 15:30:00,87.79,87.85,87.79,87.82,9141.0,66.1968,66.242,66.1968,66.2194,9141.0
2018-09-05 09:30:00,87.78,87.78,87.69,87.69,6129.0,66.1892,66.1892,66.1213,66.1213,6129.0
2018-09-05 10:00:00,87.68,87.71,87.68,87.71,2517.0,66.1138,66.1364,66.1138,66.1364,2517.0
2018-09-05 10:30:00,87.73,87.77,87.7,87.7,2454.0,66.1515,66.1817,66.1289,66.1289,2454.0
2018-09-05 11:00:00,87.68,87.75,87.67,87.75,4706.0,66.1138,66.1666,66.1063,66.1666,4706.0
2018-09-05 11:30:00,87.79,87.8,87.76,87.77,6857.0,66.1968,66.2043,66.1741,66.1817,6857.0
2018-09-05 12:00:00,87.75,87.75,87.72,87.74,15987.0,66.1666,66.1666,66.144,66.1591,15987.0
2018-09-05 12:30:00,87.74,87.75,87.73,87.75,1575.0,66.1591,66.1666,66.1515,66.1666,1575.0
2018-09-05 13:00:00,87.78,87.78,87.74,87.75,1990.0,66.1892,66.1892,66.1591,66.1666,1990.0
2018-09-05 13:30:00,87.73,87.74,87.72,87.74,2480.0,66.1515,66.1591,66.144,66.1591,2480.0
2018-09-05 14:00:00,87.75,87.77,87.73,87.76,2637.0,66.1666,66.1817,66.1515,66.1741,2637.0
2018-09-05 14:30:00,87.76,87.79,87.75,87.79,3273.0,66.1741,66.1968,66.1666,66.1968,3273.0
2018-09-05 15:00:00,87.77,87.78,87.74,87.75,2723.0,66.1817,66.1892,66.1591,66.1666,2723.0
2018-09-05 15:30:00,87.75,87.76,87.72,87.72,5369.0,66.1666,66.1741,66.144,66.144,5369.0
2018-09-06 09:30:00,87.94,87.99,87.83,87.99,7423.0,66.3099,66.3476,66.2269,66.3476,7423.0
2018-09-06 10:00:00,87.95,87.96,87.88,87.95,40941.0,66.3174,66.3249,66.2646,66.3174,40941.0
2018-09-06 10:30:00,87.96,88.1,87.95,88.09,14041.0,66.3249,66.4305,66.3174,66.423,14041.0
2018-09-06 11:00:00,88.1,88.11,88.05,88.06,4726.0,66.4305,66.438,66.3928,66.4003,4726.0
2018-09-06 11:30:00,88.06,88.08,88.05,88.07,2153.0,66.4003,66.4154,66.3928,66.4079,2153.0
2018-09-06 12:00:00,88.08,88.1,88.06,88.09,4662.0,66.4154,66.4305,66.4003,66.423,4662.0
2018-09-06 12:30:00,88.09,88.12,88.08,88.1,3795.0,66.423,66.4456,66.4154,66.4305,3795.0
2018-09-06 13:00:00,88.09,88.1,88.07,88.09,5470.0,66.423,66.4305,66.4079,66.423,5470.0
2018-09-06 13:30:00,88.11,88.14,88.1,88.13,7189.0,66.438,66.4607,66.4305,66.4531,7189.0
2018-09-06 14:00:00,88.13,88.14,88.11,88.12,2981.0,66.4531,66.4607,66.438,66.4456,2981.0
2018-09-06 14:30:00,88.12,88.12,88.07,88.08,5511.0,66.4456,66.4456,66.4079,66.4154,5511.0
2018-09-06 15:00:00,88.09,88.09,88.04,88.05,3397.0,66.423,66.423,66.3853,66.3928,3397.0
2018-09-06 15:30:00,88.03,88.05,88.02,88.03,6526.0,66.3777,66.3928,66.3702,66.3777,6526.0
2018-09-07 09:30:00,87.66,87.84,87.53,87.53,8426.0,66.0987,66.2345,66.0007,66.0007,8426.0
2018-09-07 10:00:00,87.54,87.57,87.5,87.54,11094.0,66.0082,66.0309,65.9781,66.0082,11094.0
2018-09-07 10:30:00,87.54,87.63,87.53,87.62,7174.0,66.0082,66.0761,66.0007,66.0686,7174.0
2018-09-07 11:00:00,87.59,87.69,87.59,87.66,4236.0,66.0459,66.1213,66.0459,66.0987,4236.0
2018-09-07 11:30:00,87.69,87.69,87.63,87.64,4623.0,66.1213,66.1213,66.0761,66.0836,4623.0
2018-09-07 12:00:00,87.64,87.71,87.63,87.66,17290.0,66.0836,66.1364,66.0761,66.0987,17290.0
2018-09-07 12:30:00,87.65,87.66,87.6,87.61,1521.0,66.0912,66.0987,66.0535,66.061,1521.0
2018-09-07 13:00:00,87.63,87.63,87.61,87.63,1630.0,66.0761,66.0761,66.061,66.0761,1630.0
2018-09-07 13:30:00,87.63,87.63,87.55,87.56,21054.0,66.0761,66.0761,66.0158,66.0233,21054.0
2018-09-07 14:00:00,87.58,87.6,87.58,87.58,2228.0,66.0384,66.0535,66.0384,66.0384,2228.0
2018-09-07 14:30:00,87.58,87.59,87.56,87.59,3016.0,66.0384,66.0459,66.0233,66.0459,3016.0
2018-09-07 15:00:00,87.6,87.6,87.52,87.58,17608.0,66.0535,66.0535,65.9932,66.0384,17608.0
2018-09-07 15:30:00,87.58,87.6,87.52,87.56,6071.0,66.0384,66.0535,65.9932,66.0233,6071.0
2018-09-10 09:30:00,87.69,87.88,87.69,87.88,10538.0,66.1213,66.2646,66.1213,66.2646,10538.0
2018-09-10 10:00:00,87.89,87.92,87.85,87.9,4755.0,66.2722,66.2948,66.242,66.2797,4755.0
2018-09-10 10:30:00,87.86,87.93,87.85,87.92,6019.0,66.2495,66.3023,66.242,66.2948,6019.0
2018-09-10 11:00:00,87.91,87.93,87.86,87.88,9453.0,66.2872,66.3023,66.2495,66.2646,9453.0
2018-09-10 11:30:00,87.89,87.94,87.88,87.94,7321.0,66.2722,66.3099,66.2646,66.3099,7321.0
2018-09-10 12:00:00,87.95,87.95,87.9,87.9,7545.0,66.3174,66.3174,66.2797,66.2797,7545.0
2018-09-10 12:30:00,87.9,87.9,87.85,87.88,1415.0,66.2797,66.2797,66.242,66.2646,1415.0
2018-09-10 13:00:00,87.89,87.91,87.88,87.91,1718.0,66.2722,66.2872,66.2646,66.2872,1718.0
2018-09-10 13:30:00,87.93,87.95,87.91,87.95,6864.0,66.3023,66.3174,66.2872,66.3174,6864.0
2018-09-10 14:00:00,87.95,87.99,87.95,87.97,1174.0,66.3174,66.3476,66.3174,66.3325,1174.0
2018-09-10 14:30:00,87.98,87.98,87.92,87.92,2973.0,66.34,66.34,66.2948,66.2948,2973.0
2018-09-10 15:00:00,87.93,87.95,87.91,87.92,3222.0,66.3023,66.3174,66.2872,66.2948,3222.0
2018-09-10 15:30:00,87.92,87.97,87.91,87.92,7651.0,66.2948,66.3325,66.2872,66.2948,7651.0
2018-09-11 09:30:00,87.72,87.76,87.65,87.65,13112.0,66.144,66.1741,66.0912,66.0912,13112.0
2018-09-11 10:00:00,87.63,87.66,87.62,87.65,2825.0,66.0761,66.0987,66.0686,66.0912,2825.0
2018-09-11 10:30:00,87.65,87.74,87.65,87.72,15125.0,66.0912,66.1591,66.0912,66.144,15125.0
2018-09-11 11:00:00,87.74,87.75,87.68,87.72,32710.0,66.1591,66.1666,66.1138,66.144,32710.0
2018-09-11 11:30:00,87.73,87.73,87.67,87.67,7099.0,66.1515,66.1515,66.1063,66.1063,7099.0
2018-09-11 12:00:00,87.7,87.71,87.66,87.68,4043.0,66.1289,66.1364,66.0987,66.1138,4043.0
2018-09-11 12:30:00,87.71,87.73,87.65,87.67,5537.0,66.1364,66.1515,66.0912,66.1063,5537.0
2018-09-11 13:00:00,87.66,87.67,87.63,87.64,1809.0,66.0987,66.1063,66.0761,66.0836,1809.0
2018-09-11 13:30:00,87.65,87.68,87.61,87.62,2024.0,66.0912,66.1138,66.061,66.0686,2024.0
2018-09-11 14:00:00,87.64,87.64,87.57,87.62,5996.0,66.0836,66.0836,66.0309,66.0686,5996.0
2018-09-11 14:30:00,87.62,87.62,87.57,87.59,2403.0,66.0686,66.0686,66.0309,66.0459,2403.0
2018-09-11 15:00:00,87.59,87.6,87.52,87.55,13566.0,66.0459,66.0535,65.9932,66.0158,13566.0
2018-09-11 15:30:00,87.53,87.55,87.51,87.55,181689.0,66.0007,66.0158,65.9856,66.0158,181689.0
2018-09-12 09:30:00,87.95,87.99,87.88,87.94,48401.0,66.3174,66.3476,66.2646,66.3099,48401.0
2018-09-12 10:00:00,87.94,87.95,87.91,87.91,17259.0,66.3099,66.3174,66.2872,66.2872,17259.0
2018-09-12 10:30:00,87.92,87.96,87.91,87.92,6750.0,66.2948,66.3249,66.2872,66.2948,6750.0
2018-09-12 11:00:00,87.93,87.93,87.82,87.85,2210.0,66.3023,66.3023,66.2194,66.242,2210.0
2018-09-12 11:30:00,87.85,87.9,87.85,87.88,6493.0,66.242,66.2797,66.242,66.2646,6493.0
2018-09-12 12:00:00,87.88,87.89,87.87,87.87,7563.0,66.2646,66.2722,66.2571,66.2571,7563.0
2018-09-12 12:30:00,87.87,87.93,87.87,87.91,3181.0,66.2571,66.3023,66.2571,66.2872,3181.0
2018-09-12 13:00:00,87.93,87.99,87.92,87.98,11065.0,66.3023,66.3476,66.2948,66.34,11065.0
2018-09-12 13:30:00,87.97,87.98,87.96,87.97,1431.0,66.3325,66.34,66.3249,66.3325,1431.0
2018-09-12 14:00:00,87.97,87.99,87.96,87.96,1956.0,66.3325,66.3476,66.3249,66.3249,1956.0
2018-09-12 14:30:00,87.98,87.98,87.91,87.94,1351.0,66.34,66.34,66.2872,66.3099,1351.0
2018-09-12 15:00:00,87.96,87.98,87.94,87.98,3731.0,66.3249,66.34,66.3099,66.34,3731.0
2018-09-12 15:30:00,87.94,87.97,87.91,87.94,9886.0,66.3099,66.3325,66.2872,66.3099,9886.0
2018-09-13 09:30:00,88.31,88.31,88.13,88.17,26759.0,66.5889,66.5889,66.4531,66.4833,26759.0
2018-09-13 10:00:00,88.15,88.15,88.08,88.11,10016.0,66.4682,66.4682,66.4154,66.438,10016.0
2018-09-13 10:30:00,88.17,88.3,88.15,88.27,8666.0,66.4833,66.5813,66.4682,66.5587,8666.0
2018-09-13 11:00:00,88.27,88.36,88.21,88.32,35560.0,66.5587,66.6266,66.5134,66.5964,35560.0
2018-09-13 11:30:00,88.29,88.33,88.21,88.26,14363.0,66.5738,66.6039,66.5134,66.5511,14363.0
2018-09-13 12:00:00,88.26,88.27,88.24,88.26,5195.0,66.5511,66.5587,66.5361,66.5511,5195.0
2018-09-13 12:30:00,88.28,88.4,88.28,88.39,4279.0,66.5662,66.6567,66.5662,66.6492,4279.0
2018-09-13 13:00:00,88.34,88.38,88.26,88.26,3268.0,66.6115,66.6416,66.5511,66.5511,3268.0
2018-09-13 13:30:00,88.26,88.28,88.23,88.27,28891.0,66.5511,66.5662,66.5285,66.5587,28891.0
2018-09-13 14:00:00,88.27,88.27,88.21,88.27,10010.0,66.5587,66.5587,66.5134,66.5587,10010.0
2018-09-13 14:30:00,88.27,88.27,88.17,88.18,2885.0,66.5587,66.5587,66.4833,66.4908,2885.0
2018-09-13 15:00:00,88.18,88.19,88.14,88.14,5507.0,66.4908,66.4984,66.4607,66.4607,5507.0
2018-09-13 15:30:00,88.13,88.26,88.12,88.21,166200.0,66.4531,66.5511,66.4456,66.5134,166200.0
2018-09-14 09:30:00,88.02,88.02,87.89,87.9,21924.0,66.3702,66.3702,66.2722,66.2797,21924.0
2018-09-14 10:00:00,87.88,87.92,87.88,87.91,14268.0,66.2646,66.2948,66.2646,66.2872,14268.0
2018-09-14 10:30:00,87.93,87.94,87.88,87.94,32253.0,66.3023,66.3099,66.2646,66.3099,32253.0
2018-09-14 11:00:00,87.91,87.93,87.88,87.88,6598.0,66.2872,66.3023,66.2646,66.2646,6598.0
2018-09-14 11:30:00,87.93,87.95,87.9,87.95,3438.0,66.3023,66.3174,66.2797,66.3174,3438.0
2018-09-14 12:00:00,87.95,88.05,87.95,88.01,4531.0,66.3174,66.3928,66.3174,66.3626,4531.0
2018-09-14 12:30:00,88.01,88.02,87.99,88.02,3076.0,66.3626,66.3702,66.3476,66.3702,3076.0
2018-09-14 13:00:00,88.05,88.14,88.04,88.14,6541.0,66.3928,66.4607,66.3853,66.4607,6541.0
2018-09-14 13:30:00,88.11,88.12,88.06,88.08,11918.0,66.438,66.4456,66.4003,66.4154,11918.0
2018-09-14 14:00:00,88.08,88.13,88.07,88.08,2480.0,66.4154,66.4531,66.4079,66.4154,2480.0
2018-09-14 14:30:00,88.06,88.09,88.06,88.06,1105.0,66.4003,66.423,66.4003,66.4003,1105.0
2018-09-14 15:00:00,88.01,88.03,88.0,88.01,2385.0,66.3626,66.3777,66.3551,66.3626,2385.0
2018-09-14 15:30:00,88.02,88.06,88.0,88.0,20317.0,66.3702,66.4003,66.3551,66.3551,20317.0
2018-09-17 09:30:00,87.87,87.91,87.86,87.86,20770.0,66.2571,66.2872,66.2495,66.2495,20770.0
2018-09-17 10:00:00,87.86,87.96,87.86,87.95,12676.0,66.2495,66.3249,66.2495,66.3174,12676.0
2018-09-17 10:30:00,87.99,88.09,87.98,88.08,3488.0,66.3476,66.423,66.34,66.4154,3488.0
2018-09-17 11:00:00,88.07,88.1,88.06,88.09,3183.0,66.4079,66.4305,66.4003,66.423,3183.0
2018-09-17 11:30:00,88.1,88.16,88.08,88.12,2094.0,66.4305,66.4757,66.4154,66.4456,2094.0
2018-09-17 12:00:00,88.11,88.13,88.08,88.09,4010.0,66.438,66.4531,66.4154,66.423,4010.0
2018-09-17 12:30:00,88.09,88.11,88.06,88.11,5379.0,66.423,66.438,66.4003,66.438,5379.0
2018-09-17 13:00:00,88.08,88.09,88.06,88.07,900.0,66.4154,66.423,66.4003,66.4079,900.0
2018-09-17 13:30:00,88.09,88.09,88.03,88.03,3609.0,66.423,66.423,66.3777,66.3777,3609.0
2018-09-17 14:00:00,88.01,88.01,87.98,87.98,1494.0,66.3626,66.3626,66.34,66.34,1494.0
2018-09-17 14:30:00,87.97,87.97,87.9,87.95,4416.0,66.3325,66.3325,66.2797,66.3174,4416.0
2018-09-17 15:00:00,87.95,87.98,87.93,87.94,5843.0,66.3174,66.34,66.3023,66.3099,5843.0
2018-09-17 15:30:00,87.95,88.04,87.9,87.91,7695.0,66.3174,66.3853,66.2797,66.2872,7695.0
2018-09-18 09:30:00,87.66,87.75,87.57,87.59,23279.0,66.0987,66.1666,66.0309,66.0459,23279.0
2018-09-18 10:00:00,87.58,87.58,87.38,87.41,23970.0,66.0384,66.0384,65.8876,65.9102,23970.0
2018-09-18 10:30:00,87.4,87.5,87.39,87.39,49901.0,65.9027,65.9781,65.8951,65.8951,49901.0
2018-09-18 11:00:00,87.44,87.49,87.41,87.45,3058.0,65.9328,65.9705,65.9102,65.9404,3058.0
2018-09-18 11:30:00,87.44,87.47,87.41,87.45,5399.0,65.9328,65.9555,65.9102,65.9404,5399.0
2018-09-18 12:00:00,87.44,87.46,87.43,87.44,3144.0,65.9328,65.9479,65.9253,65.9328,3144.0
2018-09-18 12:30:00,87.45,87.49,87.45,87.47,14594.0,65.9404,65.9705,65.9404,65.9555,14594.0
2018-09-18 13:00:00,87.44,87.44,87.38,87.4,11593.0,65.9328,65.9328,65.8876,65.9027,11593.0
2018-09-18 13:30:00,87.4,87.42,87.39,87.4,4031.0,65.9027,65.9178,65.8951,65.9027,4031.0
2018-09-18 14:00:00,87.38,87.38,87.31,87.34,1953.0,65.8876,65.8876,65.8348,65.8574,1953.0
2018-09-18 14:30:00,87.36,87.4,87.31,87.31,6606.0,65.8725,65.9027,65.8348,65.8348,6606.0
2018-09-18 15:00:00,87.32,87.32,87.26,87.26,11518.0,65.8424,65.8424,65.7971,65.7971,11518.0
2018-09-18 15:30:00,87.25,87.3,87.19,87.3,36846.0,65.7896,65.8273,65.7443,65.8273,36846.0
2018-09-19 09:30:00,87.32,87.37,87.1,87.14,9865.0,65.8424,65.8801,65.6765,65.7066,9865.0
2018-09-19 10:00:00,87.1,87.1,87.0,87.05,47370.0,65.6765,65.6765,65.6011,65.6388,47370.0
2018-09-19 10:30:00,87.07,87.08,86.8,86.81,26575.0,65.6538,65.6614,65.4503,65.4578,26575.0
2018-09-19 11:00:00,86.8,86.97,86.8,86.97,20927.0,65.4503,65.5784,65.4503,65.5784,20927.0
2018-09-19 11:30:00,86.98,87.08,86.97,87.03,6327.0,65.586,65.6614,65.5784,65.6237,6327.0
2018-09-19 12:00:00,87.01,87.09,87.01,87.09,2412.0,65.6086,65.6689,65.6086,65.6689,2412.0
2018-09-19 12:30:00,87.06,87.14,87.06,87.12,5916.0,65.6463,65.7066,65.6463,65.6915,5916.0
2018-09-19 13:00:00,87.1,87.12,87.01,87.01,5588.0,65.6765,65.6915,65.6086,65.6086,5588.0
2018-09-19 13:30:00,87.05,87.08,86.99,87.0,2481.0,65.6388,65.6614,65.5935,65.6011,2481.0
2018-09-19 14:00:00,86.96,86.97,86.91,86.94,2029.0,65.5709,65.5784,65.5332,65.5558,2029.0
2018-09-19 14:30:00,86.92,86.93,86.87,86.88,2988.0,65.5407,65.5483,65.503,65.5106,2988.0
2018-09-19 15:00:00,86.9,86.98,86.9,86.98,2101.0,65.5257,65.586,65.5257,65.586,2101.0
2018-09-19 15:30:00,86.96,87.03,86.96,86.99,7616.0,65.5709,65.6237,65.5709,65.5935,7616.0
2018-09-20 09:30:00,87.18,87.37,87.17,87.32,17096.0,65.7368,65.8801,65.7293,65.8424,17096.0
2018-09-20 10:00:00,87.25,87.37,87.23,87.36,5933.0,65.7896,65.8801,65.7745,65.8725,5933.0
2018-09-20 10:30:00,87.44,87.51,87.38,87.38,9104.0,65.9328,65.9856,65.8876,65.8876,9104.0
2018-09-20 11:00:00,87.41,87.49,87.39,87.49,7562.0,65.9102,65.9705,65.8951,65.9705,7562.0
2018-09-20 11:30:00,87.46,87.58,87.45,87.53,3569.0,65.9479,66.0384,65.9404,66.0007,3569.0
2018-09-20 12:00:00,87.55,87.6,87.55,87.59,5680.0,66.0158,66.0535,66.0158,66.0459,5680.0
2018-09-20 12:30:00,87.6,87.64,87.56,87.63,3609.0,66.0535,66.0836,66.0233,66.0761,3609.0
2018-09-20 13:00:00,87.59,87.6,87.54,87.54,8629.0,66.0459,66.0535,66.0082,66.0082,8629.0
2018-09-20 13:30:00,87.55,87.59,87.49,87.5,7456.0,66.0158,66.0459,65.9705,65.9781,7456.0
2018-09-20 14:00:00,87.48,87.5,87.45,87.48,5359.0,65.963,65.9781,65.9404,65.963,5359.0
2018-09-20 14:30:00,87.49,87.49,87.41,87.41,9562.0,65.9705,65.9705,65.9102,65.9102,9562.0
2018-09-20 15:00:00,87.42,87.5,87.42,87.48,5270.0,65.9178,65.9781,65.9178,65.963,5270.0
2018-09-20 15:30:00,87.48,87.56,87.48,87.56,8509.0,65.963,66.0233,65.963,66.0233,8509.0
2018-09-21 09:30:00,87.54,87.59,87.48,87.57,7445.0,66.0082,66.0459,65.963,66.0309,7445.0
2018-09-21 10:00:00,87.59,87.6,87.55,87.55,13202.0,66.0459,66.0535,66.0158,66.0158,13202.0
2018-09-21 10:30:00,87.56,87.62,87.56,87.56,7657.0,66.0233,66.0686,66.0233,66.0233,7657.0
2018-09-21 11:00:00,87.58,87.6,87.5,87.5,5237.0,66.0384,66.0535,65.9781,65.9781,5237.0
2018-09-21 11:30:00,87.5,87.51,87.47,87.51,977.0,65.9781,65.9856,65.9555,65.9856,977.0
2018-09-21 12:00:00,87.47,87.52,87.42,87.46,17622.0,65.9555,65.9932,65.9178,65.9479,17622.0
2018-09-21 12:30:00,87.5,87.56,87.48,87.52,1232.0,65.9781,66.0233,65.963,65.9932,1232.0
2018-09-21 13:00:00,87.59,87.59,87.52,87.58,1439.0,66.0459,66.0459,65.9932,66.0384,1439.0
2018-09-21 13:30:00,87.59,87.61,87.57,87.58,458.0,66.0459,66.061,66.0309,66.0384,458.0
2018-09-21 14:00:00,87.57,87.61,87.5,87.52,11913.0,66.0309,66.061,65.9781,65.9932,11913.0
2018-09-21 14:30:00,87.53,87.57,87.53,87.56,4627.0,66.0007,66.0309,66.0007,66.0233,4627.0
2018-09-21 15:00:00,87.55,87.56,87.52,87.54,3742.0,66.0158,66.0233,65.9932,66.0082,3742.0
2018-09-21 15:30:00,87.54,87.59,87.53,87.58,4510.0,66.0082,66.0459,66.0007,66.0384,4510.0
2018-09-24 09:30:00,87.39,87.54,87.39,87.53,10780.0,65.8951,66.0082,65.8951,66.0007,10780.0
2018-09-24 10:00:00,87.55,87.55,87.47,87.5,32221.0,66.0158,66.0158,65.9555,65.9781,32221.0
2018-09-24 10:30:00,87.5,87.55,87.49,87.49,18652.0,65.9781,66.0158,65.9705,65.9705,18652.0
2018-09-24 11:00:00,87.48,87.48,87.35,87.38,2923.0,65.963,65.963,65.865,65.8876,2923.0
2018-09-24 11:30:00,87.35,87.35,87.27,87.3,3837.0,65.865,65.865,65.8047,65.8273,3837.0
2018-09-24 12:00:00,87.3,87.34,87.29,87.33,1960.0,65.8273,65.8574,65.8197,65.8499,1960.0
2018-09-24 12:30:00,87.34,87.34,87.23,87.25,6640.0,65.8574,65.8574,65.7745,65.7896,6640.0
2018-09-24 13:00:00,87.25,87.28,87.22,87.23,1580.0,65.7896,65.8122,65.767,65.7745,1580.0
2018-09-24 13:30:00,87.24,87.26,87.23,87.23,4258.0,65.782,65.7971,65.7745,65.7745,4258.0
2018-09-24 14:00:00,87.26,87.31,87.25,87.29,7253.0,65.7971,65.8348,65.7896,65.8197,7253.0
2018-09-24 14:30:00,87.31,87.33,87.3,87.31,2366.0,65.8348,65.8499,65.8273,65.8348,2366.0
2018-09-24 15:00:00,87.33,87.35,87.33,87.34,939.0,65.8499,65.865,65.8499,65.8574,939.0
2018-09-24 15:30:00,87.37,87.38,87.34,87.35,10621.0,65.8801,65.8876,65.8574,65.865,10621.0
2018-09-25 09:30:00,87.21,87.24,87.16,87.2,18721.0,65.7594,65.782,65.7217,65.7519,18721.0
2018-09-25 10:00:00,87.2,87.22,87.11,87.17,4359.0,65.7519,65.767,65.684,65.7293,4359.0
2018-09-25 10:30:00,87.17,87.17,87.12,87.15,3362.0,65.7293,65.7293,65.6915,65.7142,3362.0
2018-09-25 11:00:00,87.13,87.28,87.12,87.18,5353.0,65.6991,65.8122,65.6915,65.7368,5353.0
2018-09-25 11:30:00,87.17,87.27,87.13,87.25,2001.0,65.7293,65.8047,65.6991,65.7896,2001.0
2018-09-25 12:00:00,87.25,87.25,87.15,87.15,1822.0,65.7896,65.7896,65.7142,65.7142,1822.0
2018-09-25 12:30:00,87.17,87.21,87.15,87.19,2335.0,65.7293,65.7594,65.7142,65.7443,2335.0
2018-09-25 13:00:00,87.17,87.2,87.14,87.17,7939.0,65.7293,65.7519,65.7066,65.7293,7939.0
2018-09-25 13:30:00,87.14,87.25,87.14,87.21,9619.0,65.7066,65.7896,65.7066,65.7594,9619.0
2018-09-25 14:00:00,87.22,87.22,87.19,87.22,3555.0,65.767,65.767,65.7443,65.767,3555.0
2018-09-25 14:30:00,87.21,87.22,87.18,87.2,12160.0,65.7594,65.767,65.7368,65.7519,12160.0
2018-09-25 15:00:00,87.2,87.25,87.2,87.23,9924.0,65.7519,65.7896,65.7519,65.7745,9924.0
2018-09-25 15:30:00,87.25,87.31,87.23,87.23,9785.0,65.7896,65.8348,65.7745,65.7745,9785.0
2018-09-26 09:30:00,87.54,87.57,87.41,87.44,5089.0,66.0082,66.0309,65.9102,65.9328,5089.0
2018-09-26 10:00:00,87.47,87.51,87.47,87.51,8000.0,65.9555,65.9856,65.9555,65.9856,8000.0
2018-09-26 10:30:00,87.53,87.53,87.47,87.49,30619.0,66.0007,66.0007,65.9555,65.9705,30619.0
2018-09-26 11:00:00,87.5,87.5,87.45,87.5,2842.0,65.9781,65.9781,65.9404,65.9781,2842.0
2018-09-26 11:30:00,87.46,87.54,87.46,87.54,2386.0,65.9479,66.0082,65.9479,66.0082,2386.0
2018-09-26 12:00:00,87.55,87.58,87.51,87.56,3088.0,66.0158,66.0384,65.9856,66.0233,3088.0
2018-09-26 12:30:00,87.56,87.63,87.53,87.63,3435.0,66.0233,66.0761,66.0007,66.0761,3435.0
2018-09-26 13:00:00,87.64,87.64,87.61,87.62,4262.0,66.0836,66.0836,66.061,66.0686,4262.0
2018-09-26 13:30:00,87.6,87.6,87.56,87.57,10878.0,66.0535,66.0535,66.0233,66.0309,10878.0
2018-09-26 14:00:00,87.61,87.74,87.58,87.61,3603.0,66.061,66.1591,66.0384,66.061,3603.0
2018-09-26 14:30:00,87.62,87.8,87.54,87.8,5945.0,66.0686,66.2043,66.0082,66.2043,5945.0
2018-09-26 15:00:00,87.9,87.96,87.82,87.86,3664.0,66.2797,66.3249,66.2194,66.2495,3664.0
2018-09-26 15:30:00,87.85,87.91,87.78,87.85,20961.0,66.242,66.2872,66.1892,66.242,20961.0
2018-09-27 09:30:00,87.91,87.91,87.86,87.89,4658.0,66.2872,66.2872,66.2495,66.2722,4658.0
2018-09-27 10:00:00,87.85,87.95,87.85,87.93,4060.0,66.242,66.3174,66.242,66.3023,4060.0
2018-09-27 10:30:00,87.89,87.91,87.88,87.9,1020.0,66.2722,66.2872,66.2646,66.2797,1020.0
2018-09-27 11:00:00,87.89,87.93,87.88,87.89,7210.0,66.2722,66.3023,66.2646,66.2722,7210.0
2018-09-27 11:30:00,87.9,87.9,87.84,87.86,8523.0,66.2797,66.2797,66.2345,66.2495,8523.0
2018-09-27 12:00:00,87.86,87.88,87.84,87.87,1797.0,66.2495,66.2646,66.2345,66.2571,1797.0
2018-09-27 12:30:00,87.94,87.94,87.91,87.91,4087.0,66.3099,66.3099,66.2872,66.2872,4087.0
2018-09-27 13:00:00,87.96,87.96,87.88,87.89,5998.0,66.3249,66.3249,66.2646,66.2722,5998.0
2018-09-27 13:30:00,87.97,88.03,87.92,88.02,6304.0,66.3325,66.3777,66.2948,66.3702,6304.0
2018-09-27 14:00:00,88.04,88.1,88.04,88.1,2325.0,66.3853,66.4305,66.3853,66.4305,2325.0
2018-09-27 14:30:00,88.13,88.13,88.04,88.09,1810.0,66.4531,66.4531,66.3853,66.423,1810.0
2018-09-27 15:00:00,88.08,88.1,88.05,88.06,3570.0,66.4154,66.4305,66.3928,66.4003,3570.0
2018-09-27 15:30:00,88.03,88.06,88.03,88.04,2373.0,66.3777,66.4003,66.3777,66.3853,2373.0
2018-09-28 09:30:00,88.13,88.19,88.05,88.05,10567.0,66.4531,66.4984,66.3928,66.3928,10567.0
2018-09-28 10:00:00,88.11,88.14,88.02,88.03,1845.0,66.438,66.4607,66.3702,66.3777,1845.0
2018-09-28 10:30:00,88.03,88.07,88.0,88.05,2038.0,66.3777,66.4079,66.3551,66.3928,2038.0
2018-09-28 11:00:00,88.0,88.07,88.0,88.05,877.0,66.3551,66.4079,66.3551,66.3928,877.0
2018-09-28 11:30:00,88.07,88.14,88.06,88.14,7123.0,66.4079,66.4607,66.4003,66.4607,7123.0
2018-09-28 12:00:00,88.13,88.16,88.1,88.11,9677.0,66.4531,66.4757,66.4305,66.438,9677.0
2018-09-28 12:30:00,88.14,88.16,88.11,88.12,1521.0,66.4607,66.4757,66.438,66.4456,1521.0
2018-09-28 13:00:00,88.09,88.11,88.05,88.09,2800.0,66.423,66.438,66.3928,66.423,2800.0
2018-09-28 13:30:00,88.06,88.1,88.06,88.07,637.0,66.4003,66.4305,66.4003,66.4079,637.0
2018-09-28 14:00:00,88.08,88.1,88.04,88.05,1818.0,66.4154,66.4305,66.3853,66.3928,1818.0
2018-09-28 14:30:00,88.02,88.03,87.86,88.03,3063.0,66.3702,66.3777,66.2495,66.3777,3063.0
2018-09-28 15:00:00,87.94,87.98,87.89,87.98,1922.0,66.3099,66.34,66.2722,66.34,1922.0
2018-09-28 15:30:00,88.01,88.01,87.94,87.98,3674.0,66.3626,66.3626,66.3099,66.34,3674.0
2018-10-01 09:30:00,87.59,87.64,87.59,87.61,7315.0,66.2864,66.3242,66.2864,66.3015,7315.0
2018-10-01 10:00:00,87.62,87.63,87.45,87.5,8490.0,66.3091,66.3166,66.1804,66.2183,8490.0
2018-10-01 10:30:00,87.53,87.62,87.52,87.56,7106.0,66.241,66.3091,66.2334,66.2637,7106.0
2018-10-01 11:00:00,87.56,87.73,87.56,87.73,6532.0,66.2637,66.3923,66.2637,66.3923,6532.0
2018-10-01 11:30:00,87.73,87.73,87.61,87.61,3551.0,66.3923,66.3923,66.3015,66.3015,3551.0
2018-10-01 12:00:00,87.6,87.65,87.55,87.56,1841.0,66.2939,66.3318,66.2561,66.2637,1841.0
2018-10-01 12:30:00,87.57,87.57,87.51,87.57,4659.0,66.2712,66.2712,66.2258,66.2712,4659.0
2018-10-01 13:00:00,87.56,87.56,87.5,87.52,16038.0,66.2637,66.2637,66.2183,66.2334,16038.0
2018-10-01 13:30:00,87.55,87.6,87.52,87.6,3152.0,66.2561,66.2939,66.2334,66.2939,3152.0
2018-10-01 14:00:00,87.6,87.62,87.52,87.58,21549.0,66.2939,66.3091,66.2334,66.2788,21549.0
2018-10-01 14:30:00,87.5,87.57,87.46,87.54,2202.0,66.2183,66.2712,66.188,66.2485,2202.0
2018-10-01 15:00:00,87.5,87.5,87.48,87.49,450.0,66.2183,66.2183,66.2031,66.2107,450.0
2018-10-01 15:30:00,87.43,87.47,87.39,87.41,1807.0,66.1653,66.1956,66.135,66.1501,1807.0
2018-10-02 09:30:00,87.64,87.74,87.64,87.74,8582.0,66.3242,66.3999,66.3242,66.3999,8582.0
2018-10-02 10:00:00,87.79,87.85,87.69,87.8,7391.0,66.4377,66.4831,66.362,66.4453,7391.0
2018-10-02 10:30:00,87.79,87.85,87.75,87.75,2754.0,66.4377,66.4831,66.4075,66.4075,2754.0
2018-10-02 11:00:00,87.76,87.76,87.65,87.7,2482.0,66.415,66.415,66.3318,66.3696,2482.0
2018-10-02 11:30:00,87.72,87.76,87.71,87.74,6659.0,66.3847,66.415,66.3772,66.3999,6659.0
2018-10-02 12:00:00,87.74,87.76,87.66,87.73,2856.0,66.3999,66.415,66.3393,66.3923,2856.0
2018-10-02 12:30:00,87.72,87.82,87.72,87.75,71392.0,66.3847,66.4604,66.3847,66.4075,71392.0
2018-10-02 13:00:00,87.77,87.77,87.6,87.63,104247.0,66.4226,66.4226,66.2939,66.3166,104247.0
2018-10-02 13:30:00,87.65,87.68,87.63,87.68,7150.0,66.3318,66.3545,66.3166,66.3545,7150.0
2018-10-02 14:00:00,87.68,87.73,87.66,87.73,8349.0,66.3545,66.3923,66.3393,66.3923,8349.0
2018-10-02 14:30:00,87.7,87.76,87.7,87.76,10692.0,66.3696,66.415,66.3696,66.415,10692.0
2018-10-02 15:00:00,87.77,87.79,87.7,87.78,984.0,66.4226,66.4377,66.3696,66.4302,984.0
2018-10-02 15:30:00,87.74,87.8,87.72,87.76,98325.0,66.3999,66.4453,66.3847,66.415,98325.0
2018-10-03 09:30:00,87.38,87.54,87.38,87.53,9665.0,66.1274,66.2485,66.1274,66.241,9665.0
2018-10-03 10:00:00,87.49,87.5,87.19,87.19,32839.0,66.2107,66.2183,65.9837,65.9837,32839.0
2018-10-03 10:30:00,87.27,87.36,87.22,87.31,11931.0,66.0442,66.1123,66.0064,66.0745,11931.0
2018-10-03 11:00:00,87.32,87.33,87.12,87.12,16334.0,66.082,66.0896,65.9307,65.9307,16334.0
2018-10-03 11:30:00,87.03,87.17,87.01,87.17,30975.0,65.8626,65.9685,65.8474,65.9685,30975.0
2018-10-03 12:00:00,87.17,87.19,87.14,87.17,33746.0,65.9685,65.9837,65.9458,65.9685,33746.0
2018-10-03 12:30:00,87.17,87.17,87.03,87.04,89383.0,65.9685,65.9685,65.8626,65.8701,89383.0
2018-10-03 13:00:00,87.04,87.05,86.94,87.0,99090.0,65.8701,65.8777,65.7945,65.8399,99090.0
2018-10-03 13:30:00,86.99,86.99,86.79,86.79,8480.0,65.8323,65.8323,65.6809,65.6809,8480.0
2018-10-03 14:00:00,86.78,86.8,86.61,86.62,9449.0,65.6734,65.6885,65.5447,65.5523,9449.0
2018-10-03 14:30:00,86.6,86.75,86.55,86.74,29739.0,65.5372,65.6507,65.4993,65.6431,29739.0
2018-10-03 15:00:00,86.74,86.87,86.74,86.86,2059.0,65.6431,65.7415,65.6431,65.7339,2059.0
2018-10-03 15:30:00,86.88,86.92,86.77,86.82,103228.0,65.7491,65.7793,65.6658,65.7036,103228.0
2018-10-04 09:30:00,86.45,86.57,86.38,86.48,98405.0,65.4236,65.5145,65.3707,65.4463,98405.0
2018-10-04 10:00:00,86.47,86.51,86.44,86.49,90910.0,65.4388,65.469,65.4161,65.4539,90910.0
2018-10-04 10:30:00,86.5,86.51,86.34,86.34,141214.0,65.4615,65.469,65.3404,65.3404,141214.0
2018-10-04 11:00:00,86.33,86.33,86.25,86.27,54589.0,65.3328,65.3328,65.2723,65.2874,54589.0
2018-10-04 11:30:00,86.26,86.33,86.25,86.31,55468.0,65.2798,65.3328,65.2723,65.3177,55468.0
2018-10-04 12:00:00,86.34,86.46,86.34,86.45,13860.0,65.3404,65.4312,65.3404,65.4236,13860.0
2018-10-04 12:30:00,86.45,86.48,86.4,86.41,52065.0,65.4236,65.4463,65.3858,65.3934,52065.0
2018-10-04 13:00:00,86.43,86.47,86.38,86.47,23582.0,65.4085,65.4388,65.3707,65.4388,23582.0
2018-10-04 13:30:00,86.47,86.48,86.32,86.37,94293.0,65.4388,65.4463,65.3253,65.3631,94293.0
2018-10-04 14:00:00,86.38,86.39,86.27,86.28,57674.0,65.3707,65.3782,65.2874,65.295,57674.0
2018-10-04 14:30:00,86.29,86.33,86.26,86.26,38586.0,65.3026,65.3328,65.2798,65.2798,38586.0
2018-10-04 15:00:00,86.26,86.33,86.26,86.3,19997.0,65.2798,65.3328,65.2798,65.3101,19997.0
2018-10-04 15:30:00,86.3,86.37,86.3,86.34,16518.0,65.3101,65.3631,65.3101,65.3404,16518.0
2018-10-05 09:30:00,86.01,86.14,85.94,86.04,31482.0,65.0907,65.189,65.0377,65.1134,31482.0
2018-10-05 10:00:00,86.06,86.26,86.01,86.08,6507.0,65.1285,65.2798,65.0907,65.1436,6507.0
2018-10-05 10:30:00,86.05,86.05,85.95,85.97,3277.0,65.1209,65.1209,65.0452,65.0604,3277.0
2018-10-05 11:00:00,85.97,86.01,85.89,85.92,20265.0,65.0604,65.0907,64.9998,65.0225,20265.0
2018-10-05 11:30:00,85.95,85.95,85.63,85.66,37205.0,65.0452,65.0452,64.8031,64.8258,37205.0
2018-10-05 12:00:00,85.69,85.7,85.5,85.59,46736.0,64.8485,64.8561,64.7047,64.7728,46736.0
2018-10-05 12:30:00,85.59,85.71,85.59,85.67,31453.0,64.7728,64.8636,64.7728,64.8333,31453.0
2018-10-05 13:00:00,85.69,85.7,85.45,85.45,50687.0,64.8485,64.8561,64.6669,64.6669,50687.0
2018-10-05 13:30:00,85.46,85.46,85.3,85.31,81350.0,64.6744,64.6744,64.5533,64.5609,81350.0
2018-10-05 14:00:00,85.32,85.57,85.29,85.54,70520.0,64.5685,64.7577,64.5458,64.735,70520.0
2018-10-05 14:30:00,85.58,85.82,85.49,85.82,200317.0,64.7652,64.9469,64.6971,64.9469,200317.0
2018-10-05 15:00:00,85.66,85.77,85.63,85.69,4169.0,64.8258,64.909,64.8031,64.8485,4169.0
2018-10-05 15:30:00,85.69,85.69,85.59,85.67,10669.0,64.8485,64.8485,64.7728,64.8333,10669.0
2018-10-08 09:30:00,85.61,85.69,85.61,85.65,7153.0,64.7879,64.8485,64.7879,64.8182,7153.0
2018-10-08 10:00:00,85.67,85.67,85.61,85.63,4698.0,64.8333,64.8333,64.7879,64.8031,4698.0
2018-10-08 10:30:00,85.64,85.64,85.6,85.64,2512.0,64.8106,64.8106,64.7804,64.8106,2512.0
2018-10-08 11:00:00,85.64,85.64,85.55,85.55,20847.0,64.8106,64.8106,64.7425,64.7425,20847.0
2018-10-08 11:30:00,85.59,85.67,85.55,85.67,8711.0,64.7728,64.8333,64.7425,64.8333,8711.0
2018-10-08 12:00:00,85.64,85.68,85.64,85.64,14885.0,64.8106,64.8409,64.8106,64.8106,14885.0
2018-10-08 12:30:00,85.64,85.64,85.59,85.61,3174.0,64.8106,64.8106,64.7728,64.7879,3174.0
2018-10-08 13:00:00,85.63,85.65,85.62,85.64,17800.0,64.8031,64.8182,64.7955,64.8106,17800.0
2018-10-08 13:30:00,85.64,85.69,85.63,85.69,3291.0,64.8106,64.8485,64.8031,64.8485,3291.0
2018-10-08 14:00:00,85.66,85.67,85.62,85.67,37497.0,64.8258,64.8333,64.7955,64.8333,37497.0
2018-10-08 14:30:00,85.67,85.67,85.57,85.6,2436.0,64.8333,64.8333,64.7577,64.7804,2436.0
2018-10-08 15:00:00,85.57,85.58,85.56,85.57,2813.0,64.7577,64.7652,64.7501,64.7577,2813.0
2018-10-08 15:30:00,85.56,85.57,85.46,85.49,11212.0,64.7501,64.7577,64.6744,64.6971,11212.0
2018-10-09 09:30:00,85.67,85.75,85.61,85.72,34352.0,64.8333,64.8939,64.7879,64.8712,34352.0
2018-10-09 10:00:00,85.73,85.84,85.66,85.83,20573.0,64.8788,64.962,64.8258,64.9544,20573.0
2018-10-09 10:30:00,85.83,85.88,85.73,85.88,5677.0,64.9544,64.9923,64.8788,64.9923,5677.0
2018-10-09 11:00:00,85.9,85.95,85.82,85.9,13665.0,65.0074,65.0452,64.9469,65.0074,13665.0
2018-10-09 11:30:00,85.88,85.88,85.79,85.82,1905.0,64.9923,64.9923,64.9242,64.9469,1905.0
2018-10-09 12:00:00,85.83,85.83,85.76,85.8,27282.0,64.9544,64.9544,64.9015,64.9317,27282.0
2018-10-09 12:30:00,85.8,85.86,85.79,85.85,2315.0,64.9317,64.9771,64.9242,64.9696,2315.0
2018-10-09 13:00:00,85.88,85.91,85.84,85.84,7768.0,64.9923,65.015,64.962,64.962,7768.0
2018-10-09 13:30:00,85.81,85.83,85.72,85.73,5104.0,64.9393,64.9544,64.8712,64.8788,5104.0
2018-10-09 14:00:00,85.75,85.8,85.73,85.8,2437.0,64.8939,64.9317,64.8788,64.9317,2437.0
2018-10-09 14:30:00,85.82,85.86,85.81,85.85,1172.0,64.9469,64.9771,64.9393,64.9696,1172.0
2018-10-09 15:00:00,85.9,85.94,85.86,85.86,2980.0,65.0074,65.0377,64.9771,64.9771,2980.0
2018-10-09 15:30:00,85.86,85.91,85.84,85.89,5804.0,64.9771,65.015,64.962,64.9998,5804.0
2018-10-10 09:30:00,85.63,85.78,85.63,85.78,9424.0,64.8031,64.9166,64.8031,64.9166,9424.0
2018-10-10 10:00:00,85.8,85.8,85.51,85.53,56900.0,64.9317,64.9317,64.7123,64.7274,56900.0
2018-10-10 10:30:00,85.54,85.68,85.54,85.65,6443.0,64.735,64.8409,64.735,64.8182,6443.0
2018-10-10 11:00:00,85.65,85.76,85.65,85.71,6572.0,64.8182,64.9015,64.8182,64.8636,6572.0
2018-10-10 11:30:00,85.69,85.72,85.62,85.62,4692.0,64.8485,64.8712,64.7955,64.7955,4692.0
2018-10-10 12:00:00,85.63,85.69,85.62,85.65,1989.0,64.8031,64.8485,64.7955,64.8182,1989.0
2018-10-10 12:30:00,85.65,85.68,85.62,85.64,1778.0,64.8182,64.8409,64.7955,64.8106,1778.0
2018-10-10 13:00:00,85.66,85.66,85.47,85.48,4354.0,64.8258,64.8258,64.682,64.6896,4354.0
2018-10-10 13:30:00,85.47,85.49,85.34,85.39,4920.0,64.682,64.6971,64.5836,64.6215,4920.0
2018-10-10 14:00:00,85.34,85.41,85.29,85.36,5438.0,64.5836,64.6366,64.5458,64.5987,5438.0
2018-10-10 14:30:00,85.37,85.53,85.35,85.46,5167.0,64.6063,64.7274,64.5912,64.6744,5167.0
2018-10-10 15:00:00,85.42,85.56,85.42,85.52,38325.0,64.6442,64.7501,64.6442,64.7198,38325.0
2018-10-10 15:30:00,85.47,85.61,85.45,85.57,13899.0,64.682,64.7879,64.6669,64.7577,13899.0
2018-10-11 09:30:00,85.8,85.91,85.72,85.72,41405.0,64.9317,65.015,64.8712,64.8712,41405.0
2018-10-11 10:00:00,85.79,85.97,85.76,85.92,7841.0,64.9242,65.0604,64.9015,65.0225,7841.0
2018-10-11 10:30:00,85.9,85.95,85.82,85.94,8345.0,65.0074,65.0452,64.9469,65.0377,8345.0
2018-10-11 11:00:00,85.97,86.0,85.85,86.0,37293.0,65.0604,65.0831,64.9696,65.0831,37293.0
2018-10-11 11:30:00,85.94,86.0,85.9,85.98,37679.0,65.0377,65.0831,65.0074,65.068,37679.0
2018-10-11 12:00:00,85.94,85.99,85.91,85.91,2731.0,65.0377,65.0755,65.015,65.015,2731.0
2018-10-11 12:30:00,85.93,85.98,85.89,85.92,3972.0,65.0301,65.068,64.9998,65.0225,3972.0
2018-10-11 13:00:00,85.95,86.05,85.88,85.95,4216.0,65.0452,65.1209,64.9923,65.0452,4216.0
2018-10-11 13:30:00,86.0,86.13,85.88,86.12,6298.0,65.0831,65.1815,64.9923,65.1739,6298.0
2018-10-11 14:00:00,86.18,86.23,85.96,86.18,32641.0,65.2193,65.2571,65.0528,65.2193,32641.0
2018-10-11 14:30:00,86.13,86.18,86.05,86.18,1075.0,65.1815,65.2193,65.1209,65.2193,1075.0
2018-10-11 15:00:00,86.34,86.35,86.2,86.34,3108.0,65.3404,65.348,65.2344,65.3404,3108.0
2018-10-11 15:30:00,86.37,86.37,86.01,86.01,4792.0,65.3631,65.3631,65.0907,65.0907,4792.0
2018-10-12 09:30:00,86.03,86.22,85.99,86.05,17140.0,65.1058,65.2496,65.0755,65.1209,17140.0
2018-10-12 10:00:00,86.08,86.17,86.01,86.14,18501.0,65.1436,65.2117,65.0907,65.189,18501.0
2018-10-12 10:30:00,86.13,86.19,86.04,86.11,4415.0,65.1815,65.2269,65.1134,65.1663,4415.0
2018-10-12 11:00:00,86.1,86.28,86.08,86.28,5160.0,65.1588,65.295,65.1436,65.295,5160.0
2018-10-12 11:30:00,86.21,86.3,86.17,86.29,2774.0,65.242,65.3101,65.2117,65.3026,2774.0
2018-10-12 12:00:00,86.33,86.36,86.3,86.32,2375.0,65.3328,65.3555,65.3101,65.3253,2375.0
2018-10-12 12:30:00,86.34,86.42,86.3,86.37,13338.0,65.3404,65.4009,65.3101,65.3631,13338.0
2018-10-12 13:00:00,86.36,86.39,86.31,86.32,3219.0,65.3555,65.3782,65.3177,65.3253,3219.0
2018-10-12 13:30:00,86.32,86.37,86.3,86.31,9455.0,65.3253,65.3631,65.3101,65.3177,9455.0
2018-10-12 14:00:00,86.32,86.37,86.29,86.29,8661.0,65.3253,65.3631,65.3026,65.3026,8661.0
2018-10-12 14:30:00,86.3,86.34,86.27,86.27,18771.0,65.3101,65.3404,65.2874,65.2874,18771.0
2018-10-12 15:00:00,86.29,86.34,86.25,86.33,7301.0,65.3026,65.3404,65.2723,65.3328,7301.0
2018-10-12 15:30:00,86.32,86.32,86.14,86.14,5845.0,65.3253,65.3253,65.189,65.189,5845.0
2018-10-15 09:30:00,86.17,86.26,86.11,86.25,8856.0,65.2117,65.2798,65.1663,65.2723,8856.0
2018-10-15 10:00:00,86.19,86.21,86.11,86.11,2488.0,65.2269,65.242,65.1663,65.1663,2488.0
2018-10-15 10:30:00,86.1,86.13,86.05,86.08,3698.0,65.1588,65.1815,65.1209,65.1436,3698.0
2018-10-15 11:00:00,86.05,86.1,86.03,86.03,1293.0,65.1209,65.1588,65.1058,65.1058,1293.0
2018-10-15 11:30:00,86.0,86.09,86.0,86.08,1909.0,65.0831,65.1512,65.0831,65.1436,1909.0
2018-10-15 12:00:00,86.06,86.08,85.94,85.96,8561.0,65.1285,65.1436,65.0377,65.0528,8561.0
2018-10-15 12:30:00,85.98,86.03,85.98,86.02,1027.0,65.068,65.1058,65.068,65.0982,1027.0
2018-10-15 13:00:00,86.02,86.05,86.0,86.03,1556.0,65.0982,65.1209,65.0831,65.1058,1556.0
2018-10-15 13:30:00,86.05,86.05,85.99,86.02,2244.0,65.1209,65.1209,65.0755,65.0982,2244.0
2018-10-15 14:00:00,86.04,86.09,86.02,86.05,1949.0,65.1134,65.1512,65.0982,65.1209,1949.0
2018-10-15 14:30:00,86.04,86.08,85.98,86.03,1170.0,65.1134,65.1436,65.068,65.1058,1170.0
2018-10-15 15:00:00,85.98,86.0,85.92,85.94,15048.0,65.068,65.0831,65.0225,65.0377,15048.0
2018-10-15 15:30:00,85.94,86.0,85.83,85.89,96885.0,65.0377,65.0831,64.9544,64.9998,96885.0
2018-10-16 09:30:00,86.04,86.07,85.95,85.95,11481.0,65.1134,65.1361,65.0452,65.0452,11481.0
2018-10-16 10:00:00,86.0,86.0,85.83,85.87,2233.0,65.0831,65.0831,64.9544,64.9847,2233.0
2018-10-16 10:30:00,85.92,85.93,85.87,85.87,3246.0,65.0225,65.0301,64.9847,64.9847,3246.0
2018-10-16 11:00:00,85.91,85.97,85.87,85.96,15491.0,65.015,65.0604,64.9847,65.0528,15491.0
2018-10-16 11:30:00,85.94,85.97,85.92,85.95,12129.0,65.0377,65.0604,65.0225,65.0452,12129.0
2018-10-16 12:00:00,85.95,85.98,85.94,85.98,12192.0,65.0452,65.068,65.0377,65.068,12192.0
2018-10-16 12:30:00,85.97,85.98,85.9,85.9,5378.0,65.0604,65.068,65.0074,65.0074,5378.0
2018-10-16 13:00:00,85.9,85.95,85.9,85.91,8866.0,65.0074,65.0452,65.0074,65.015,8866.0
2018-10-16 13:30:00,85.91,85.92,85.87,85.88,16745.0,65.015,65.0225,64.9847,64.9923,16745.0
2018-10-16 14:00:00,85.88,85.91,85.87,85.9,37249.0,64.9923,65.015,64.9847,65.0074,37249.0
2018-10-16 14:30:00,85.9,85.98,85.89,85.98,16721.0,65.0074,65.068,64.9998,65.068,16721.0
2018-10-16 15:00:00,85.97,86.01,85.96,86.0,9238.0,65.0604,65.0907,65.0528,65.0831,9238.0
2018-10-16 15:30:00,86.0,86.05,85.98,85.98,56025.0,65.0831,65.1209,65.068,65.068,56025.0
2018-10-17 09:30:00,85.97,86.04,85.9,85.94,6390.0,65.0604,65.1134,65.0074,65.0377,6390.0
2018-10-17 10:00:00,85.95,85.97,85.91,85.91,3741.0,65.0452,65.0604,65.015,65.015,3741.0
2018-10-17 10:30:00,85.91,86.0,85.88,85.89,5078.0,65.015,65.0831,64.9923,64.9998,5078.0
2018-10-17 11:00:00,85.9,85.96,85.9,85.94,1574.0,65.0074,65.0528,65.0074,65.0377,1574.0
2018-10-17 11:30:00,85.94,85.96,85.91,85.95,12900.0,65.0377,65.0528,65.015,65.0452,12900.0
2018-10-17 12:00:00,85.93,85.94,85.88,85.88,23439.0,65.0301,65.0377,64.9923,64.9923,23439.0
2018-10-17 12:30:00,85.87,85.89,85.83,85.84,3800.0,64.9847,64.9998,64.9544,64.962,3800.0
2018-10-17 13:00:00,85.84,85.85,85.8,85.81,7665.0,64.962,64.9696,64.9317,64.9393,7665.0
2018-10-17 13:30:00,85.83,85.84,85.78,85.79,9134.0,64.9544,64.962,64.9166,64.9242,9134.0
2018-10-17 14:00:00,85.77,85.85,85.72,85.81,2843.0,64.909,64.9696,64.8712,64.9393,2843.0
2018-10-17 14:30:00,85.79,85.8,85.74,85.75,7826.0,64.9242,64.9317,64.8863,64.8939,7826.0
2018-10-17 15:00:00,85.75,85.76,85.67,85.67,19181.0,64.8939,64.9015,64.8333,64.8333,19181.0
2018-10-17 15:30:00,85.67,85.72,85.6,85.63,50844.0,64.8333,64.8712,64.7804,64.8031,50844.0
2018-10-18 09:30:00,85.4,85.51,85.38,85.47,16201.0,64.629,64.7123,64.6139,64.682,16201.0
2018-10-18 10:00:00,85.49,85.63,85.49,85.55,13151.0,64.6971,64.8031,64.6971,64.7425,13151.0
2018-10-18 10:30:00,85.56,85.6,85.47,85.57,16050.0,64.7501,64.7804,64.682,64.7577,16050.0
2018-10-18 11:00:00,85.57,85.68,85.54,85.66,9317.0,64.7577,64.8409,64.735,64.8258,9317.0
2018-10-18 11:30:00,85.66,85.71,85.53,85.64,12389.0,64.8258,64.8636,64.7274,64.8106,12389.0
2018-10-18 12:00:00,85.57,85.74,85.52,85.53,15174.0,64.7577,64.8863,64.7198,64.7274,15174.0
2018-10-18 12:30:00,85.62,85.64,85.54,85.54,4689.0,64.7955,64.8106,64.735,64.735,4689.0
2018-10-18 13:00:00,85.54,85.65,85.53,85.65,6204.0,64.735,64.8182,64.7274,64.8182,6204.0
2018-10-18 13:30:00,85.67,85.7,85.64,85.66,4131.0,64.8333,64.8561,64.8106,64.8258,4131.0
2018-10-18 14:00:00,85.66,85.69,85.6,85.65,8255.0,64.8258,64.8485,64.7804,64.8182,8255.0
2018-10-18 14:30:00,85.65,85.68,85.62,85.64,68637.0,64.8182,64.8409,64.7955,64.8106,68637.0
2018-10-18 15:00:00,85.65,85.66,85.57,85.58,24457.0,64.8182,64.8258,64.7577,64.7652,24457.0
2018-10-18 15:30:00,85.58,85.58,85.46,85.53,25536.0,64.7652,64.7652,64.6744,64.7274,25536.0
2018-10-19 09:30:00,85.48,85.51,85.3,85.33,8468.0,64.6896,64.7123,64.5533,64.576,8468.0
2018-10-19 10:00:00,85.33,85.42,85.27,85.41,5658.0,64.576,64.6442,64.5306,64.6366,5658.0
2018-10-19 10:30:00,85.45,85.46,85.4,85.45,1160.0,64.6669,64.6744,64.629,64.6669,1160.0
2018-10-19 11:00:00,85.35,85.41,85.35,85.41,2326.0,64.5912,64.6366,64.5912,64.6366,2326.0
2018-10-19 11:30:00,85.44,85.47,85.32,85.34,925.0,64.6593,64.682,64.5685,64.5836,925.0
2018-10-19 12:00:00,85.33,85.37,85.31,85.37,2906.0,64.576,64.6063,64.5609,64.6063,2906.0
2018-10-19 12:30:00,85.39,85.43,85.37,85.38,1592.0,64.6215,64.6517,64.6063,64.6139,1592.0
2018-10-19 13:00:00,85.38,85.38,85.33,85.34,2286.0,64.6139,64.6139,64.576,64.5836,2286.0
2018-10-19 13:30:00,85.36,85.37,85.33,85.37,1515.0,64.5987,64.6063,64.576,64.6063,1515.0
2018-10-19 14:00:00,85.42,85.43,85.37,85.41,3696.0,64.6442,64.6517,64.6063,64.6366,3696.0
2018-10-19 14:30:00,85.39,85.42,85.37,85.38,1463.0,64.6215,64.6442,64.6063,64.6139,1463.0
2018-10-19 15:00:00,85.35,85.39,85.34,85.36,1878.0,64.5912,64.6215,64.5836,64.5987,1878.0
2018-10-19 15:30:00,85.34,85.39,85.33,85.39,4350.0,64.5836,64.6215,64.576,64.6215,4350.0
2018-10-22 09:30:00,85.47,85.69,85.47,85.65,38796.0,64.682,64.8485,64.682,64.8182,38796.0
2018-10-22 10:00:00,85.64,85.65,85.54,85.6,4372.0,64.8106,64.8182,64.735,64.7804,4372.0
2018-10-22 10:30:00,85.55,85.55,85.52,85.52,16677.0,64.7425,64.7425,64.7198,64.7198,16677.0
2018-10-22 11:00:00,85.49,85.5,85.4,85.43,54132.0,64.6971,64.7047,64.629,64.6517,54132.0
2018-10-22 11:30:00,85.41,85.48,85.41,85.46,1302.0,64.6366,64.6896,64.6366,64.6744,1302.0
2018-10-22 12:00:00,85.47,85.47,85.44,85.47,2265.0,64.682,64.682,64.6593,64.682,2265.0
2018-10-22 12:30:00,85.45,85.47,85.42,85.42,3857.0,64.6669,64.682,64.6442,64.6442,3857.0
2018-10-22 13:00:00,85.44,85.45,85.3,85.41,11124.0,64.6593,64.6669,64.5533,64.6366,11124.0
2018-10-22 13:30:00,85.43,85.43,85.34,85.42,2871.0,64.6517,64.6517,64.5836,64.6442,2871.0
2018-10-22 14:00:00,85.44,85.44,85.37,85.39,6021.0,64.6593,64.6593,64.6063,64.6215,6021.0
2018-10-22 14:30:00,85.38,85.4,85.32,85.34,3645.0,64.6139,64.629,64.5685,64.5836,3645.0
2018-10-22 15:00:00,85.35,85.36,85.33,85.36,106008.0,64.5912,64.5987,64.576,64.5987,106008.0
2018-10-22 15:30:00,85.31,85.31,85.22,85.22,6515.0,64.5609,64.5609,64.4928,64.4928,6515.0
2018-10-23 09:30:00,85.53,85.63,85.53,85.57,9583.0,64.7274,64.8031,64.7274,64.7577,9583.0
2018-10-23 10:00:00,85.58,85.66,85.54,85.58,8188.0,64.7652,64.8258,64.735,64.7652,8188.0
2018-10-23 10:30:00,85.61,85.66,85.42,85.43,7377.0,64.7879,64.8258,64.6442,64.6517,7377.0
2018-10-23 11:00:00,85.48,85.49,85.41,85.41,5868.0,64.6896,64.6971,64.6366,64.6366,5868.0
2018-10-23 11:30:00,85.42,85.45,85.39,85.44,6137.0,64.6442,64.6669,64.6215,64.6593,6137.0
2018-10-23 12:00:00,85.45,85.47,85.43,85.43,2078.0,64.6669,64.682,64.6517,64.6517,2078.0
2018-10-23 12:30:00,85.36,85.36,85.25,85.34,6633.0,64.5987,64.5987,64.5155,64.5836,6633.0
2018-10-23 13:00:00,85.33,85.33,85.3,85.33,1824.0,64.576,64.576,64.5533,64.576,1824.0
2018-10-23 13:30:00,85.31,85.32,85.29,85.3,1341.0,64.5609,64.5685,64.5458,64.5533,1341.0
2018-10-23 14:00:00,85.33,85.35,85.22,85.23,5468.0,64.576,64.5912,64.4928,64.5004,5468.0
2018-10-23 14:30:00,85.2,85.27,85.16,85.27,66614.0,64.4777,64.5306,64.4474,64.5306,66614.0
2018-10-23 15:00:00,85.25,85.26,85.18,85.18,3252.0,64.5155,64.5231,64.4625,64.4625,3252.0
2018-10-23 15:30:00,85.19,85.19,85.14,85.14,6267.0,64.4701,64.4701,64.4323,64.4323,6267.0
2018-10-24 09:30:00,85.24,85.56,85.24,85.51,32272.0,64.5079,64.7501,64.5079,64.7123,32272.0
2018-10-24 10:00:00,85.48,85.64,85.44,85.59,6730.0,64.6896,64.8106,64.6593,64.7728,6730.0
2018-10-24 10:30:00,85.58,85.61,85.54,85.54,2761.0,64.7652,64.7879,64.735,64.735,2761.0
2018-10-24 11:00:00,85.56,85.57,85.42,85.5,6120.0,64.7501,64.7577,64.6442,64.7047,6120.0
2018-10-24 11:30:00,85.49,85.55,85.48,85.48,1694.0,64.6971,64.7425,64.6896,64.6896,1694.0
2018-10-24 12:00:00,85.48,85.53,85.44,85.47,3613.0,64.6896,64.7274,64.6593,64.682,3613.0
2018-10-24 12:30:00,85.5,85.51,85.45,85.46,1894.0,64.7047,64.7123,64.6669,64.6744,1894.0
2018-10-24 13:00:00,85.46,85.5,85.4,85.4,3983.0,64.6744,64.7047,64.629,64.629,3983.0
2018-10-24 13:30:00,85.41,85.46,85.35,85.42,5532.0,64.6366,64.6744,64.5912,64.6442,5532.0
2018-10-24 14:00:00,85.43,85.44,85.35,85.39,11820.0,64.6517,64.6593,64.5912,64.6215,11820.0
2018-10-24 14:30:00,85.39,85.43,85.27,85.31,6918.0,64.6215,64.6517,64.5306,64.5609,6918.0
2018-10-24 15:00:00,85.31,85.41,85.28,85.34,26203.0,64.5609,64.6366,64.5382,64.5836,26203.0
2018-10-24 15:30:00,85.32,85.38,85.26,85.38,19530.0,64.5685,64.6139,64.5231,64.6139,19530.0
2018-10-25 09:30:00,85.34,85.4,85.25,85.27,7979.0,64.5836,64.629,64.5155,64.5306,7979.0
2018-10-25 10:00:00,85.26,85.38,85.2,85.3,3145.0,64.5231,64.6139,64.4777,64.5533,3145.0
2018-10-25 10:30:00,85.29,85.36,85.19,85.36,2866.0,64.5458,64.5987,64.4701,64.5987,2866.0
2018-10-25 11:00:00,85.33,85.36,85.28,85.29,16039.0,64.576,64.5987,64.5382,64.5458,16039.0
2018-10-25 11:30:00,85.31,85.34,85.25,85.32,5105.0,64.5609,64.5836,64.5155,64.5685,5105.0
2018-10-25 12:00:00,85.32,85.39,85.32,85.38,1712.0,64.5685,64.6215,64.5685,64.6139,1712.0
2018-10-25 12:30:00,85.36,85.37,85.32,85.34,16782.0,64.5987,64.6063,64.5685,64.5836,16782.0
2018-10-25 13:00:00,85.29,85.31,85.26,85.28,15644.0,64.5458,64.5609,64.5231,64.5382,15644.0
2018-10-25 13:30:00,85.22,85.25,85.18,85.25,6279.0,64.4928,64.5155,64.4625,64.5155,6279.0
2018-10-25 14:00:00,85.28,85.28,85.2,85.26,6619.0,64.5382,64.5382,64.4777,64.5231,6619.0
2018-10-25 14:30:00,85.28,85.3,85.22,85.29,9549.0,64.5382,64.5533,64.4928,64.5458,9549.0
2018-10-25 15:00:00,85.29,85.29,85.2,85.22,15258.0,64.5458,64.5458,64.4777,64.4928,15258.0
2018-10-25 15:30:00,85.22,85.27,85.22,85.25,10447.0,64.4928,64.5306,64.4928,64.5155,10447.0
2018-10-26 09:30:00,85.4,85.5,85.36,85.39,12051.0,64.629,64.7047,64.5987,64.6215,12051.0
2018-10-26 10:00:00,85.45,85.5,85.38,85.42,3538.0,64.6669,64.7047,64.6139,64.6442,3538.0
2018-10-26 10:30:00,85.43,85.47,85.41,85.43,3087.0,64.6517,64.682,64.6366,64.6517,3087.0
2018-10-26 11:00:00,85.5,85.51,85.41,85.43,2024.0,64.7047,64.7123,64.6366,64.6517,2024.0
2018-10-26 11:30:00,85.42,85.46,85.38,85.41,4005.0,64.6442,64.6744,64.6139,64.6366,4005.0
2018-10-26 12:00:00,85.39,85.47,85.37,85.4,3172.0,64.6215,64.682,64.6063,64.629,3172.0
2018-10-26 12:30:00,85.36,85.42,85.33,85.4,7938.0,64.5987,64.6442,64.576,64.629,7938.0
2018-10-26 13:00:00,85.36,85.39,85.31,85.39,2202.0,64.5987,64.6215,64.5609,64.6215,2202.0
2018-10-26 13:30:00,85.38,85.43,85.36,85.37,1654.0,64.6139,64.6517,64.5987,64.6063,1654.0
2018-10-26 14:00:00,85.36,85.38,85.35,85.36,2014.0,64.5987,64.6139,64.5912,64.5987,2014.0
2018-10-26 14:30:00,85.36,85.38,85.33,85.36,6074.0,64.5987,64.6139,64.576,64.5987,6074.0
2018-10-26 15:00:00,85.36,85.36,85.32,85.32,12632.0,64.5987,64.5987,64.5685,64.5685,12632.0
2018-10-26 15:30:00,85.33,85.33,85.31,85.33,14776.0,64.576,64.576,64.5609,64.576,14776.0
2018-10-29 09:30:00,85.38,85.38,85.26,85.26,9685.0,64.6139,64.6139,64.5231,64.5231,9685.0
2018-10-29 10:00:00,85.2,85.22,85.17,85.19,24124.0,64.4777,64.4928,64.455,64.4701,24124.0
2018-10-29 10:30:00,85.19,85.19,85.06,85.08,6214.0,64.4701,64.4701,64.3717,64.3868,6214.0
2018-10-29 11:00:00,85.09,85.21,85.08,85.21,5404.0,64.3944,64.4852,64.3868,64.4852,5404.0
2018-10-29 11:30:00,85.2,85.21,85.1,85.14,9273.0,64.4777,64.4852,64.402,64.4323,9273.0
2018-10-29 12:00:00,85.15,85.22,85.09,85.14,26574.0,64.4398,64.4928,64.3944,64.4323,26574.0
2018-10-29 12:30:00,85.1,85.12,85.06,85.06,8014.0,64.402,64.4171,64.3717,64.3717,8014.0
2018-10-29 13:00:00,85.06,85.09,85.05,85.05,15414.0,64.3717,64.3944,64.3641,64.3641,15414.0
2018-10-29 13:30:00,85.04,85.08,85.02,85.07,8578.0,64.3566,64.3868,64.3414,64.3793,8578.0
2018-10-29 14:00:00,85.08,85.08,84.98,84.99,19327.0,64.3868,64.3868,64.3112,64.3187,19327.0
2018-10-29 14:30:00,85.06,85.09,85.01,85.09,21985.0,64.3717,64.3944,64.3339,64.3944,21985.0
2018-10-29 15:00:00,85.12,85.2,85.06,85.06,47993.0,64.4171,64.4777,64.3717,64.3717,47993.0
2018-10-29 15:30:00,85.09,85.1,85.02,85.05,14619.0,64.3944,64.402,64.3414,64.3641,14619.0
2018-10-30 09:30:00,84.79,84.93,84.79,84.86,7057.0,64.1674,64.2733,64.1674,64.2204,7057.0
2018-10-30 10:00:00,84.86,84.92,84.86,84.89,5076.0,64.2204,64.2658,64.2204,64.2431,5076.0
2018-10-30 10:30:00,84.9,84.93,84.85,84.86,5769.0,64.2506,64.2733,64.2128,64.2204,5769.0
2018-10-30 11:00:00,84.86,84.96,84.83,84.83,8127.0,64.2204,64.296,64.1977,64.1977,8127.0
2018-10-30 11:30:00,84.83,84.83,84.78,84.79,1324.0,64.1977,64.1977,64.1598,64.1674,1324.0
2018-10-30 12:00:00,84.8,84.82,84.71,84.73,3160.0,64.1749,64.1901,64.1068,64.122,3160.0
2018-10-30 12:30:00,84.76,84.81,84.75,84.81,1316.0,64.1447,64.1825,64.1371,64.1825,1316.0
2018-10-30 13:00:00,84.83,84.89,84.83,84.84,2665.0,64.1977,64.2431,64.1977,64.2052,2665.0
2018-10-30 13:30:00,84.86,84.86,84.72,84.72,2236.0,64.2204,64.2204,64.1144,64.1144,2236.0
2018-10-30 14:00:00,84.76,84.8,84.7,84.71,2824.0,64.1447,64.1749,64.0993,64.1068,2824.0
2018-10-30 14:30:00,84.71,84.73,84.64,84.68,3565.0,64.1068,64.122,64.0539,64.0841,3565.0
2018-10-30 15:00:00,84.66,84.66,84.59,84.62,26577.0,64.069,64.069,64.016,64.0387,26577.0
2018-10-30 15:30:00,84.65,84.72,84.63,84.72,50312.0,64.0614,64.1144,64.0463,64.1144,50312.0
2018-10-31 09:30:00,84.52,84.64,84.51,84.51,6029.0,63.9631,64.0539,63.9555,63.9555,6029.0
2018-10-31 10:00:00,84.51,84.59,84.5,84.56,25461.0,63.9555,64.016,63.9479,63.9933,25461.0
2018-10-31 10:30:00,84.56,84.75,84.55,84.73,6201.0,63.9933,64.1371,63.9858,64.122,6201.0
2018-10-31 11:00:00,84.72,84.73,84.62,84.62,9152.0,64.1144,64.122,64.0387,64.0387,9152.0
2018-10-31 11:30:00,84.66,84.74,84.62,84.74,11798.0,64.069,64.1295,64.0387,64.1295,11798.0
2018-10-31 12:00:00,84.73,84.81,84.65,84.65,14971.0,64.122,64.1825,64.0614,64.0614,14971.0
2018-10-31 12:30:00,84.72,84.75,84.7,84.72,9119.0,64.1144,64.1371,64.0993,64.1144,9119.0
2018-10-31 13:00:00,84.73,84.85,84.72,84.76,6891.0,64.122,64.2128,64.1144,64.1447,6891.0
2018-10-31 13:30:00,84.75,84.77,84.7,84.71,5151.0,64.1371,64.1522,64.0993,64.1068,5151.0
2018-10-31 14:00:00,84.74,84.81,84.71,84.72,15021.0,64.1295,64.1825,64.1068,64.1144,15021.0
2018-10-31 14:30:00,84.65,84.66,84.5,84.5,3308.0,64.0614,64.069,63.9479,63.9479,3308.0
2018-10-31 15:00:00,84.45,84.58,84.41,84.5,12426.0,63.9101,64.0085,63.8798,63.9479,12426.0
2018-10-31 15:30:00,84.5,84.51,84.4,84.5,18162.0,63.9479,63.9555,63.8722,63.9479,18162.0
2018-11-01 09:30:00,84.0,84.11,83.96,83.97,18784.0,63.8244,63.908,63.794,63.8016,18784.0
2018-11-01 10:00:00,83.98,84.02,83.95,84.0,16084.0,63.8092,63.8396,63.7864,63.8244,16084.0
2018-11-01 10:30:00,83.98,84.05,83.96,84.05,23763.0,63.8092,63.8624,63.794,63.8624,23763.0
2018-11-01 11:00:00,84.1,84.16,84.07,84.08,10334.0,63.9004,63.946,63.8776,63.8852,10334.0
2018-11-01 11:30:00,84.11,84.17,84.1,84.13,2644.0,63.908,63.9536,63.9004,63.9232,2644.0
2018-11-01 12:00:00,84.23,84.23,84.11,84.17,6539.0,63.9991,63.9991,63.908,63.9536,6539.0
2018-11-01 12:30:00,84.13,84.23,84.11,84.23,22225.0,63.9232,63.9991,63.908,63.9991,22225.0
2018-11-01 13:00:00,84.15,84.2,84.11,84.13,60741.0,63.9384,63.9764,63.908,63.9232,60741.0
2018-11-01 13:30:00,84.15,84.18,84.15,84.16,2456.0,63.9384,63.9612,63.9384,63.946,2456.0
2018-11-01 14:00:00,84.13,84.15,84.06,84.09,5130.0,63.9232,63.9384,63.87,63.8928,5130.0
2018-11-01 14:30:00,84.06,84.09,84.02,84.08,3501.0,63.87,63.8928,63.8396,63.8852,3501.0
2018-11-01 15:00:00,84.08,84.17,84.07,84.15,11343.0,63.8852,63.9536,63.8776,63.9384,11343.0
2018-11-01 15:30:00,84.15,84.22,84.15,84.22,103905.0,63.9384,63.9916,63.9384,63.9916,103905.0
2018-11-02 09:30:00,84.21,84.3,84.15,84.2,14958.0,63.984,64.0523,63.9384,63.9764,14958.0
2018-11-02 10:00:00,84.18,84.25,84.16,84.17,6428.0,63.9612,64.0143,63.946,63.9536,6428.0
2018-11-02 10:30:00,84.2,84.27,84.04,84.06,16567.0,63.9764,64.0295,63.8548,63.87,16567.0
2018-11-02 11:00:00,84.03,84.08,84.0,84.01,5203.0,63.8472,63.8852,63.8244,63.832,5203.0
2018-11-02 11:30:00,84.03,84.04,83.86,83.86,4600.0,63.8472,63.8548,63.718,63.718,4600.0
2018-11-02 12:00:00,83.86,83.94,83.84,83.89,9816.0,63.718,63.7788,63.7028,63.7408,9816.0
2018-11-02 12:30:00,83.87,84.02,83.87,83.9,4046.0,63.7256,63.8396,63.7256,63.7484,4046.0
2018-11-02 13:00:00,83.9,83.97,83.9,83.95,19468.0,63.7484,63.8016,63.7484,63.7864,19468.0
2018-11-02 13:30:00,83.95,83.95,83.9,83.95,1500.0,63.7864,63.7864,63.7484,63.7864,1500.0
2018-11-02 14:00:00,83.94,84.03,83.9,83.9,68750.0,63.7788,63.8472,63.7484,63.7484,68750.0
2018-11-02 14:30:00,83.89,83.98,83.88,83.91,24811.0,63.7408,63.8092,63.7332,63.756,24811.0
2018-11-02 15:00:00,83.91,83.92,83.81,83.85,2417.0,63.756,63.7636,63.68,63.7104,2417.0
2018-11-02 15:30:00,83.84,83.91,83.75,83.75,196904.0,63.7028,63.756,63.6344,63.6344,196904.0
2018-11-05 09:30:00,83.95,84.14,83.95,84.14,16678.0,63.7864,63.9308,63.7864,63.9308,16678.0
2018-11-05 10:00:00,84.02,84.15,84.02,84.09,3171.0,63.8396,63.9384,63.8396,63.8928,3171.0
2018-11-05 10:30:00,84.05,84.07,84.01,84.01,1151.0,63.8624,63.8776,63.832,63.832,1151.0
2018-11-05 11:00:00,84.03,84.1,84.02,84.1,5385.0,63.8472,63.9004,63.8396,63.9004,5385.0
2018-11-05 11:30:00,84.11,84.19,84.11,84.19,3956.0,63.908,63.9688,63.908,63.9688,3956.0
2018-11-05 12:00:00,84.12,84.19,84.12,84.15,1581.0,63.9156,63.9688,63.9156,63.9384,1581.0
2018-11-05 12:30:00,84.15,84.18,84.13,84.17,2068.0,63.9384,63.9612,63.9232,63.9536,2068.0
2018-11-05 13:00:00,84.15,84.17,84.04,84.06,2610.0,63.9384,63.9536,63.8548,63.87,2610.0
2018-11-05 13:30:00,84.08,84.11,84.05,84.11,2764.0,63.8852,63.908,63.8624,63.908,2764.0
2018-11-05 14:00:00,84.07,84.11,84.02,84.04,87190.0,63.8776,63.908,63.8396,63.8548,87190.0
2018-11-05 14:30:00,84.04,84.14,84.04,84.05,163238.0,63.8548,63.9308,63.8548,63.8624,163238.0
2018-11-05 15:00:00,84.04,84.13,84.04,84.09,6121.0,63.8548,63.9232,63.8548,63.8928,6121.0
2018-11-05 15:30:00,84.12,84.12,84.0,84.04,21586.0,63.9156,63.9156,63.8244,63.8548,21586.0
2018-11-06 09:30:00,84.33,84.4,84.2,84.4,11101.0,64.0751,64.1283,63.9764,64.1283,11101.0
2018-11-06 10:00:00,84.4,84.4,84.35,84.36,1544.0,64.1283,64.1283,64.0903,64.0979,1544.0
2018-11-06 10:30:00,84.36,84.37,84.28,84.28,1841.0,64.0979,64.1055,64.0371,64.0371,1841.0
2018-11-06 11:00:00,84.36,84.36,84.28,84.31,9279.0,64.0979,64.0979,64.0371,64.0599,9279.0
2018-11-06 11:30:00,84.31,84.33,84.29,84.3,19789.0,64.0599,64.0751,64.0447,64.0523,19789.0
2018-11-06 12:00:00,84.31,84.35,84.31,84.32,24109.0,64.0599,64.0903,64.0599,64.0675,24109.0
2018-11-06 12:30:00,84.32,84.34,84.32,84.33,19642.0,64.0675,64.0827,64.0675,64.0751,19642.0
2018-11-06 13:00:00,84.32,84.38,84.31,84.37,24797.0,64.0675,64.1131,64.0599,64.1055,24797.0
2018-11-06 13:30:00,84.36,84.38,84.33,84.36,6494.0,64.0979,64.1131,64.0751,64.0979,6494.0
2018-11-06 14:00:00,84.37,84.5,84.36,84.46,5141.0,64.1055,64.2043,64.0979,64.1739,5141.0
2018-11-06 14:30:00,84.48,84.48,84.37,84.42,50048.0,64.1891,64.1891,64.1055,64.1435,50048.0
2018-11-06 15:00:00,84.46,84.47,84.42,84.45,3322.0,64.1739,64.1815,64.1435,64.1663,3322.0
2018-11-06 15:30:00,84.46,84.49,84.42,84.43,60817.0,64.1739,64.1967,64.1435,64.1511,60817.0
2018-11-07 09:30:00,85.03,85.32,84.96,85.26,12007.0,64.607,64.8273,64.5538,64.7818,12007.0
2018-11-07 10:00:00,85.28,85.29,85.19,85.29,5629.0,64.797,64.8046,64.7286,64.8046,5629.0
2018-11-07 10:30:00,85.28,85.32,85.24,85.3,6316.0,64.797,64.8273,64.7666,64.8122,6316.0
2018-11-07 11:00:00,85.28,85.29,85.14,85.16,3501.0,64.797,64.8046,64.6906,64.7058,3501.0
2018-11-07 11:30:00,85.25,85.27,85.14,85.27,1322.0,64.7742,64.7894,64.6906,64.7894,1322.0
2018-11-07 12:00:00,85.3,85.33,85.25,85.3,5061.0,64.8122,64.8349,64.7742,64.8122,5061.0
2018-11-07 12:30:00,85.3,85.31,85.16,85.23,6279.0,64.8122,64.8197,64.7058,64.759,6279.0
2018-11-07 13:00:00,85.24,85.26,84.93,85.05,4874.0,64.7666,64.7818,64.531,64.6222,4874.0
2018-11-07 13:30:00,85.0,85.19,84.98,85.18,2197.0,64.5842,64.7286,64.569,64.721,2197.0
2018-11-07 14:00:00,85.18,85.18,85.06,85.09,1860.0,64.721,64.721,64.6298,64.6526,1860.0
2018-11-07 14:30:00,85.08,85.09,84.93,84.95,12278.0,64.645,64.6526,64.531,64.5462,12278.0
2018-11-07 15:00:00,84.92,84.93,84.84,84.85,26673.0,64.5234,64.531,64.4626,64.4702,26673.0
2018-11-07 15:30:00,84.84,84.9,84.8,84.86,65680.0,64.4626,64.5082,64.4322,64.4778,65680.0
2018-11-08 09:30:00,84.79,84.79,84.73,84.75,18020.0,64.4246,64.4246,64.3791,64.3943,18020.0
2018-11-08 10:00:00,84.73,84.77,84.7,84.72,7685.0,64.3791,64.4094,64.3563,64.3715,7685.0
2018-11-08 10:30:00,84.76,84.76,84.67,84.72,7159.0,64.4019,64.4019,64.3335,64.3715,7159.0
2018-11-08 11:00:00,84.75,84.76,84.6,84.6,13533.0,64.3943,64.4019,64.2803,64.2803,13533.0
2018-11-08 11:30:00,84.66,84.66,84.6,84.66,6024.0,64.3259,64.3259,64.2803,64.3259,6024.0
2018-11-08 12:00:00,84.66,84.68,84.64,84.66,31776.0,64.3259,64.3411,64.3107,64.3259,31776.0
2018-11-08 12:30:00,84.65,84.68,84.65,84.66,2217.0,64.3183,64.3411,64.3183,64.3259,2217.0
2018-11-08 13:00:00,84.65,84.69,84.64,84.65,13711.0,64.3183,64.3487,64.3107,64.3183,13711.0
2018-11-08 13:30:00,84.66,84.67,84.61,84.64,5919.0,64.3259,64.3335,64.2879,64.3107,5919.0
2018-11-08 14:00:00,84.74,84.76,84.62,84.64,12879.0,64.3867,64.4019,64.2955,64.3107,12879.0
2018-11-08 14:30:00,84.65,84.66,84.63,84.65,10258.0,64.3183,64.3259,64.3031,64.3183,10258.0
2018-11-08 15:00:00,84.65,84.65,84.53,84.55,1010.0,64.3183,64.3183,64.2271,64.2423,1010.0
2018-11-08 15:30:00,84.55,84.66,84.54,84.66,21264.0,64.2423,64.3259,64.2347,64.3259,21264.0
2018-11-09 09:30:00,84.66,84.72,84.51,84.62,23700.0,64.3259,64.3715,64.2119,64.2955,23700.0
2018-11-09 10:00:00,84.62,84.71,84.56,84.71,6052.0,64.2955,64.3639,64.2499,64.3639,6052.0
2018-11-09 10:30:00,84.71,84.74,84.67,84.73,4586.0,64.3639,64.3867,64.3335,64.3791,4586.0
2018-11-09 11:00:00,84.73,84.82,84.66,84.69,26192.0,64.3791,64.4474,64.3259,64.3487,26192.0
2018-11-09 11:30:00,84.7,84.73,84.66,84.71,12548.0,64.3563,64.3791,64.3259,64.3639,12548.0
2018-11-09 12:00:00,84.69,84.69,84.61,84.62,5332.0,64.3487,64.3487,64.2879,64.2955,5332.0
2018-11-09 12:30:00,84.64,84.67,84.62,84.62,776.0,64.3107,64.3335,64.2955,64.2955,776.0
2018-11-09 13:00:00,84.6,84.64,84.58,84.62,41552.0,64.2803,64.3107,64.2651,64.2955,41552.0
2018-11-09 13:30:00,84.64,84.77,84.62,84.73,25969.0,64.3107,64.4094,64.2955,64.3791,25969.0
2018-11-09 14:00:00,84.73,84.77,84.62,84.73,4908.0,64.3791,64.4094,64.2955,64.3791,4908.0
2018-11-09 14:30:00,84.73,84.85,84.71,84.78,26819.0,64.3791,64.4702,64.3639,64.417,26819.0
2018-11-09 15:00:00,84.79,84.82,84.7,84.76,14066.0,64.4246,64.4474,64.3563,64.4019,14066.0
2018-11-09 15:30:00,84.76,84.81,84.75,84.81,24081.0,64.4019,64.4398,64.3943,64.4398,24081.0
2018-11-12 09:30:00,84.88,84.98,84.83,84.86,29188.0,64.493,64.569,64.455,64.4778,29188.0
2018-11-12 10:00:00,84.84,84.89,84.78,84.81,10803.0,64.4626,64.5006,64.417,64.4398,10803.0
2018-11-12 10:30:00,84.81,84.82,84.77,84.8,2174.0,64.4398,64.4474,64.4094,64.4322,2174.0
2018-11-12 11:00:00,84.79,84.84,84.78,84.84,1336.0,64.4246,64.4626,64.417,64.4626,1336.0
2018-11-12 11:30:00,84.84,84.87,84.75,84.75,12665.0,64.4626,64.4854,64.3943,64.3943,12665.0
2018-11-12 12:00:00,84.72,84.73,84.68,84.68,4807.0,64.3715,64.3791,64.3411,64.3411,4807.0
2018-11-12 12:30:00,84.67,84.67,84.63,84.65,1500.0,64.3335,64.3335,64.3031,64.3183,1500.0
2018-11-12 13:00:00,84.62,84.64,84.62,84.64,503.0,64.2955,64.3107,64.2955,64.3107,503.0
2018-11-12 13:30:00,84.64,84.68,84.64,84.65,1254.0,64.3107,64.3411,64.3107,64.3183,1254.0
2018-11-12 14:00:00,84.66,84.7,84.66,84.7,1967.0,64.3259,64.3563,64.3259,64.3563,1967.0
2018-11-12 14:30:00,84.71,84.73,84.7,84.72,2230.0,64.3639,64.3791,64.3563,64.3715,2230.0
2018-11-12 15:00:00,84.72,84.75,84.72,84.75,1212.0,64.3715,64.3943,64.3715,64.3943,1212.0
2018-11-12 15:30:00,84.73,84.76,84.69,84.75,5357.0,64.3791,64.4019,64.3487,64.3943,5357.0
2018-11-13 09:30:00,84.55,84.6,84.43,84.44,15184.0,64.2423,64.2803,64.1511,64.1587,15184.0
2018-11-13 10:00:00,84.45,84.5,84.27,84.41,3659.0,64.1663,64.2043,64.0295,64.1359,3659.0
2018-11-13 10:30:00,84.42,84.5,84.39,84.39,3012.0,64.1435,64.2043,64.1207,64.1207,3012.0
2018-11-13 11:00:00,84.31,84.38,84.29,84.34,19595.0,64.0599,64.1131,64.0447,64.0827,19595.0
2018-11-13 11:30:00,84.32,84.34,84.27,84.3,2942.0,64.0675,64.0827,64.0295,64.0523,2942.0
2018-11-13 12:00:00,84.28,84.33,84.25,84.25,10839.0,64.0371,64.0751,64.0143,64.0143,10839.0
2018-11-13 12:30:00,84.28,84.35,84.28,84.34,2870.0,64.0371,64.0903,64.0371,64.0827,2870.0
2018-11-13 13:00:00,84.34,84.34,84.31,84.31,1064.0,64.0827,64.0827,64.0599,64.0599,1064.0
2018-11-13 13:30:00,84.36,84.36,84.26,84.29,5501.0,64.0979,64.0979,64.0219,64.0447,5501.0
2018-11-13 14:00:00,84.3,84.32,84.25,84.27,5653.0,64.0523,64.0675,64.0143,64.0295,5653.0
2018-11-13 14:30:00,84.27,84.32,84.22,84.32,3282.0,64.0295,64.0675,63.9916,64.0675,3282.0
2018-11-13 15:00:00,84.31,84.33,84.29,84.32,1315.0,64.0599,64.0751,64.0447,64.0675,1315.0
2018-11-13 15:30:00,84.32,84.32,84.25,84.28,9272.0,64.0675,64.0675,64.0143,64.0371,9272.0
2018-11-14 09:30:00,84.01,84.09,83.93,83.95,27498.0,63.832,63.8928,63.7712,63.7864,27498.0
2018-11-14 10:00:00,83.96,83.97,83.93,83.93,2857.0,63.794,63.8016,63.7712,63.7712,2857.0
2018-11-14 10:30:00,83.87,83.9,83.87,83.87,1272.0,63.7256,63.7484,63.7256,63.7256,1272.0
2018-11-14 11:00:00,83.88,84.12,83.86,84.0,2735.0,63.7332,63.9156,63.718,63.8244,2735.0
2018-11-14 11:30:00,84.08,84.08,83.98,84.03,1133.0,63.8852,63.8852,63.8092,63.8472,1133.0
2018-11-14 12:00:00,84.01,84.04,83.92,83.92,10850.0,63.832,63.8548,63.7636,63.7636,10850.0
2018-11-14 12:30:00,83.93,84.08,83.93,84.07,15319.0,63.7712,63.8852,63.7712,63.8776,15319.0
2018-11-14 13:00:00,84.05,84.07,84.0,84.05,2880.0,63.8624,63.8776,63.8244,63.8624,2880.0
2018-11-14 13:30:00,84.07,84.13,84.02,84.02,15811.0,63.8776,63.9232,63.8396,63.8396,15811.0
2018-11-14 14:00:00,84.05,84.06,83.81,83.83,16121.0,63.8624,63.87,63.68,63.6952,16121.0
2018-11-14 14:30:00,83.83,83.83,83.74,83.74,18510.0,63.6952,63.6952,63.6268,63.6268,18510.0
2018-11-14 15:00:00,83.75,83.88,83.74,83.84,15621.0,63.6344,63.7332,63.6268,63.7028,15621.0
2018-11-14 15:30:00,83.83,83.85,83.78,83.78,3914.0,63.6952,63.7104,63.6572,63.6572,3914.0
2018-11-15 09:30:00,83.7,83.76,83.34,83.36,21422.0,63.5964,63.642,63.3229,63.3381,21422.0
2018-11-15 10:00:00,83.35,83.37,83.28,83.37,3953.0,63.3305,63.3457,63.2773,63.3457,3953.0
2018-11-15 10:30:00,83.37,83.4,83.34,83.35,8132.0,63.3457,63.3685,63.3229,63.3305,8132.0
2018-11-15 11:00:00,83.35,83.38,83.32,83.36,14930.0,63.3305,63.3533,63.3077,63.3381,14930.0
2018-11-15 11:30:00,83.35,83.41,83.31,83.31,13270.0,63.3305,63.3761,63.3001,63.3001,13270.0
2018-11-15 12:00:00,83.37,83.37,83.3,83.33,3671.0,63.3457,63.3457,63.2925,63.3153,3671.0
2018-11-15 12:30:00,83.29,83.35,83.22,83.33,8120.0,63.2849,63.3305,63.2317,63.3153,8120.0
2018-11-15 13:00:00,83.33,83.38,83.22,83.3,6747.0,63.3153,63.3533,63.2317,63.2925,6747.0
2018-11-15 13:30:00,83.26,83.37,83.23,83.36,31470.0,63.2621,63.3457,63.2393,63.3381,31470.0
2018-11-15 14:00:00,83.34,83.44,83.29,83.36,26743.0,63.3229,63.3989,63.2849,63.3381,26743.0
2018-11-15 14:30:00,83.35,83.51,83.33,83.5,12197.0,63.3305,63.4521,63.3153,63.4445,12197.0
2018-11-15 15:00:00,83.55,83.55,83.49,83.55,1565.0,63.4825,63.4825,63.4369,63.4825,1565.0
2018-11-15 15:30:00,83.55,83.65,83.55,83.64,5495.0,63.4825,63.5585,63.4825,63.5509,5495.0
2018-11-16 09:30:00,83.86,83.86,83.3,83.38,18797.0,63.718,63.718,63.2925,63.3533,18797.0
2018-11-16 10:00:00,83.39,83.49,83.38,83.43,42517.0,63.3609,63.4369,63.3533,63.3913,42517.0
2018-11-16 10:30:00,83.45,83.48,83.39,83.43,19416.0,63.4065,63.4293,63.3609,63.3913,19416.0
2018-11-16 11:00:00,83.43,83.59,83.43,83.48,30596.0,63.3913,63.5129,63.3913,63.4293,30596.0
2018-11-16 11:30:00,83.5,83.64,83.49,83.63,27373.0,63.4445,63.5509,63.4369,63.5433,27373.0
2018-11-16 12:00:00,83.59,83.62,83.57,83.6,1647.0,63.5129,63.5357,63.4977,63.5205,1647.0
2018-11-16 12:30:00,83.63,83.64,83.61,83.61,800.0,63.5433,63.5509,63.5281,63.5281,800.0
2018-11-16 13:00:00,83.63,83.65,83.63,83.65,3655.0,63.5433,63.5585,63.5433,63.5585,3655.0
2018-11-16 13:30:00,83.62,83.66,83.57,83.57,15161.0,63.5357,63.5661,63.4977,63.4977,15161.0
2018-11-16 14:00:00,83.61,83.67,83.58,83.64,123937.0,63.5281,63.5737,63.5053,63.5509,123937.0
2018-11-16 14:30:00,83.62,83.67,83.6,83.67,73494.0,63.5357,63.5737,63.5205,63.5737,73494.0
2018-11-16 15:00:00,83.67,83.74,83.66,83.7,7635.0,63.5737,63.6268,63.5661,63.5964,7635.0
2018-11-16 15:30:00,83.67,83.74,83.67,83.73,4718.0,63.5737,63.6268,63.5737,63.6192,4718.0
2018-11-19 09:30:00,83.68,83.73,83.59,83.66,7281.0,63.5813,63.6192,63.5129,63.5661,7281.0
2018-11-19 10:00:00,83.7,83.71,83.63,83.64,4364.0,63.5964,63.604,63.5433,63.5509,4364.0
2018-11-19 10:30:00,83.64,83.67,83.63,83.63,5337.0,63.5509,63.5737,63.5433,63.5433,5337.0
2018-11-19 11:00:00,83.63,83.63,83.55,83.56,8838.0,63.5433,63.5433,63.4825,63.4901,8838.0
2018-11-19 11:30:00,83.53,83.58,83.49,83.49,7788.0,63.4673,63.5053,63.4369,63.4369,7788.0
2018-11-19 12:00:00,83.49,83.5,83.45,83.5,3109.0,63.4369,63.4445,63.4065,63.4445,3109.0
2018-11-19 12:30:00,83.49,83.56,83.48,83.56,2753.0,63.4369,63.4901,63.4293,63.4901,2753.0
2018-11-19 13:00:00,83.56,83.63,83.54,83.54,1800.0,63.4901,63.5433,63.4749,63.4749,1800.0
2018-11-19 13:30:00,83.51,83.56,83.51,83.56,1228.0,63.4521,63.4901,63.4521,63.4901,1228.0
2018-11-19 14:00:00,83.56,83.57,83.53,83.55,825.0,63.4901,63.4977,63.4673,63.4825,825.0
2018-11-19 14:30:00,83.52,83.56,83.52,83.55,3415.0,63.4597,63.4901,63.4597,63.4825,3415.0
2018-11-19 15:00:00,83.58,83.62,83.57,83.59,3784.0,63.5053,63.5357,63.4977,63.5129,3784.0
2018-11-19 15:30:00,83.61,83.63,83.55,83.58,6041.0,63.5281,63.5433,63.4825,63.5053,6041.0
2018-11-20 09:30:00,83.62,83.62,83.53,83.56,4829.0,63.5357,63.5357,63.4673,63.4901,4829.0
2018-11-20 10:00:00,83.56,83.56,83.44,83.48,18519.0,63.4901,63.4901,63.3989,63.4293,18519.0
2018-11-20 10:30:00,83.47,83.48,83.39,83.4,11773.0,63.4217,63.4293,63.3609,63.3685,11773.0
2018-11-20 11:00:00,83.41,83.44,83.33,83.43,264465.0,63.3761,63.3989,63.3153,63.3913,264465.0
2018-11-20 11:30:00,83.42,83.48,83.4,83.48,3590.0,63.3837,63.4293,63.3685,63.4293,3590.0
2018-11-20 12:00:00,83.47,83.49,83.44,83.47,10004.0,63.4217,63.4369,63.3989,63.4217,10004.0
2018-11-20 12:30:00,83.46,83.62,83.45,83.62,13890.0,63.4141,63.5357,63.4065,63.5357,13890.0
2018-11-20 13:00:00,83.58,83.61,83.57,83.58,1300.0,63.5053,63.5281,63.4977,63.5053,1300.0
2018-11-20 13:30:00,83.61,83.62,83.59,83.62,3561.0,63.5281,63.5357,63.5129,63.5357,3561.0
2018-11-20 14:00:00,83.6,83.63,83.58,83.59,21727.0,63.5205,63.5433,63.5053,63.5129,21727.0
2018-11-20 14:30:00,83.62,83.62,83.58,83.6,17137.0,63.5357,63.5357,63.5053,63.5205,17137.0
2018-11-20 15:00:00,83.6,83.65,83.56,83.6,29670.0,63.5205,63.5585,63.4901,63.5205,29670.0
2018-11-20 15:30:00,83.61,83.79,83.6,83.73,309932.0,63.5281,63.6648,63.5205,63.6192,309932.0
2018-11-21 09:30:00,83.95,84.05,83.9,84.01,7831.0,63.7864,63.8624,63.7484,63.832,7831.0
2018-11-21 10:00:00,83.99,84.02,83.94,83.95,11885.0,63.8168,63.8396,63.7788,63.7864,11885.0
2018-11-21 10:30:00,83.97,84.02,83.95,83.99,2461.0,63.8016,63.8396,63.7864,63.8168,2461.0
2018-11-21 11:00:00,83.94,83.95,83.88,83.93,13315.0,63.7788,63.7864,63.7332,63.7712,13315.0
2018-11-21 11:30:00,83.93,83.98,83.81,83.82,5211.0,63.7712,63.8092,63.68,63.6876,5211.0
2018-11-21 12:00:00,83.78,83.92,83.77,83.9,6244.0,63.6572,63.7636,63.6496,63.7484,6244.0
2018-11-21 12:30:00,83.88,83.93,83.84,83.86,11095.0,63.7332,63.7712,63.7028,63.718,11095.0
2018-11-21 13:00:00,83.87,83.88,83.85,83.88,2593.0,63.7256,63.7332,63.7104,63.7332,2593.0
2018-11-21 13:30:00,83.87,83.95,83.84,83.95,41011.0,63.7256,63.7864,63.7028,63.7864,41011.0
2018-11-21 14:00:00,83.96,83.97,83.92,83.92,6863.0,63.794,63.8016,63.7636,63.7636,6863.0
2018-11-21 14:30:00,83.94,83.96,83.93,83.94,4769.0,63.7788,63.794,63.7712,63.7788,4769.0
2018-11-21 15:00:00,83.93,83.95,83.93,83.94,9121.0,63.7712,63.7864,63.7712,63.7788,9121.0
2018-11-21 15:30:00,83.94,83.95,83.81,83.83,4286.0,63.7788,63.7864,63.68,63.6952,4286.0
2018-11-23 09:30:00,84.2,84.25,84.14,84.16,7478.0,63.9764,64.0143,63.9308,63.946,7478.0
2018-11-23 10:00:00,84.13,84.15,84.01,84.15,18619.0,63.9232,63.9384,63.832,63.9384,18619.0
2018-11-23 10:30:00,84.11,84.12,84.05,84.07,1405.0,63.908,63.9156,63.8624,63.8776,1405.0
2018-11-23 11:00:00,84.11,84.11,84.01,84.03,4749.0,63.908,63.908,63.832,63.8472,4749.0
2018-11-23 11:30:00,84.02,84.04,83.96,83.97,3551.0,63.8396,63.8548,63.794,63.8016,3551.0
2018-11-23 12:00:00,83.97,83.97,83.91,83.91,2993.0,63.8016,63.8016,63.756,63.756,2993.0
2018-11-23 12:30:00,83.94,83.94,83.88,83.92,3276.0,63.7788,63.7788,63.7332,63.7636,3276.0
2018-11-26 09:30:00,84.0,84.25,84.0,84.05,4320.0,63.8244,64.0143,63.8244,63.8624,4320.0
2018-11-26 10:00:00,84.02,84.03,83.97,84.0,4771.0,63.8396,63.8472,63.8016,63.8244,4771.0
2018-11-26 10:30:00,84.0,84.01,83.92,83.92,3819.0,63.8244,63.832,63.7636,63.7636,3819.0
2018-11-26 11:00:00,83.92,83.98,83.92,83.97,3093.0,63.7636,63.8092,63.7636,63.8016,3093.0
2018-11-26 11:30:00,83.98,84.04,83.98,84.01,4151.0,63.8092,63.8548,63.8092,63.832,4151.0
2018-11-26 12:00:00,84.0,84.02,83.99,83.99,3028.0,63.8244,63.8396,63.8168,63.8168,3028.0
2018-11-26 12:30:00,83.99,84.03,83.98,83.99,2358.0,63.8168,63.8472,63.8092,63.8168,2358.0
2018-11-26 13:00:00,83.99,84.03,83.99,84.01,3507.0,63.8168,63.8472,63.8168,63.832,3507.0
2018-11-26 13:30:00,84.02,84.06,84.01,84.02,3143.0,63.8396,63.87,63.832,63.8396,3143.0
2018-11-26 14:00:00,84.02,84.04,84.0,84.0,3193.0,63.8396,63.8548,63.8244,63.8244,3193.0
2018-11-26 14:30:00,84.0,84.03,83.99,84.01,1251.0,63.8244,63.8472,63.8168,63.832,1251.0
2018-11-26 15:00:00,84.02,84.03,84.0,84.01,2850.0,63.8396,63.8472,63.8244,63.832,2850.0
2018-11-26 15:30:00,84.01,84.01,83.89,83.95,2162.0,63.832,63.832,63.7408,63.7864,2162.0
2018-11-27 09:30:00,83.75,83.99,83.75,83.95,23723.0,63.6344,63.8168,63.6344,63.7864,23723.0
2018-11-27 10:00:00,83.92,83.97,83.83,83.9,12012.0,63.7636,63.8016,63.6952,63.7484,12012.0
2018-11-27 10:30:00,83.92,83.95,83.87,83.91,134305.0,63.7636,63.7864,63.7256,63.756,134305.0
2018-11-27 11:00:00,83.88,83.94,83.86,83.94,104128.0,63.7332,63.7788,63.718,63.7788,104128.0
2018-11-27 11:30:00,83.93,83.93,83.84,83.84,6485.0,63.7712,63.7712,63.7028,63.7028,6485.0
2018-11-27 12:00:00,83.82,83.86,83.79,83.79,5945.0,63.6876,63.718,63.6648,63.6648,5945.0
2018-11-27 12:30:00,83.81,83.9,83.79,83.9,1706.0,63.68,63.7484,63.6648,63.7484,1706.0
2018-11-27 13:00:00,83.91,83.92,83.85,83.92,1093.0,63.756,63.7636,63.7104,63.7636,1093.0
2018-11-27 13:30:00,83.9,83.99,83.88,83.97,2084.0,63.7484,63.8168,63.7332,63.8016,2084.0
2018-11-27 14:00:00,83.95,83.96,83.88,83.9,3918.0,63.7864,63.794,63.7332,63.7484,3918.0
2018-11-27 14:30:00,83.9,83.9,83.78,83.8,5243.0,63.7484,63.7484,63.6572,63.6724,5243.0
2018-11-27 15:00:00,83.82,83.83,83.82,83.82,713.0,63.6876,63.6952,63.6876,63.6876,713.0
2018-11-27 15:30:00,83.83,83.88,83.76,83.84,4648.0,63.6952,63.7332,63.642,63.7028,4648.0
2018-11-28 09:30:00,83.84,83.86,83.66,83.69,6051.0,63.7028,63.718,63.5661,63.5889,6051.0
2018-11-28 10:00:00,83.7,83.7,83.57,83.58,3265.0,63.5964,63.5964,63.4977,63.5053,3265.0
2018-11-28 10:30:00,83.58,83.59,83.52,83.54,17081.0,63.5053,63.5129,63.4597,63.4749,17081.0
2018-11-28 11:00:00,83.54,83.55,83.5,83.54,15691.0,63.4749,63.4825,63.4445,63.4749,15691.0
2018-11-28 11:30:00,83.53,83.57,83.52,83.52,4771.0,63.4673,63.4977,63.4597,63.4597,4771.0
2018-11-28 12:00:00,83.53,83.85,83.53,83.73,6102.0,63.4673,63.7104,63.4673,63.6192,6102.0
2018-11-28 12:30:00,83.73,83.73,83.57,83.57,4491.0,63.6192,63.6192,63.4977,63.4977,4491.0
2018-11-28 13:00:00,83.54,83.72,83.52,83.61,29697.0,63.4749,63.6116,63.4597,63.5281,29697.0
2018-11-28 13:30:00,83.7,83.88,83.65,83.87,7977.0,63.5964,63.7332,63.5585,63.7256,7977.0
2018-11-28 14:00:00,83.87,83.88,83.78,83.86,11898.0,63.7256,63.7332,63.6572,63.718,11898.0
2018-11-28 14:30:00,83.87,83.92,83.85,83.92,8802.0,63.7256,63.7636,63.7104,63.7636,8802.0
2018-11-28 15:00:00,83.9,83.9,83.74,83.76,24756.0,63.7484,63.7484,63.6268,63.642,24756.0
2018-11-28 15:30:00,83.75,83.84,83.67,83.73,51968.0,63.6344,63.7028,63.5737,63.6192,51968.0
2018-11-29 09:30:00,83.7,83.91,83.69,83.82,12411.0,63.5964,63.756,63.5889,63.6876,12411.0
2018-11-29 10:00:00,83.87,83.88,83.72,83.72,10298.0,63.7256,63.7332,63.6116,63.6116,10298.0
2018-11-29 10:30:00,83.69,83.7,83.55,83.57,21757.0,63.5889,63.5964,63.4825,63.4977,21757.0
2018-11-29 11:00:00,83.57,83.6,83.5,83.6,16294.0,63.4977,63.5205,63.4445,63.5205,16294.0
2018-11-29 11:30:00,83.5,83.5,83.38,83.4,5003.0,63.4445,63.4445,63.3533,63.3685,5003.0
2018-11-29 12:00:00,83.4,83.57,83.4,83.54,7314.0,63.3685,63.4977,63.3685,63.4749,7314.0
2018-11-29 12:30:00,83.5,83.58,83.46,83.47,12030.0,63.4445,63.5053,63.4141,63.4217,12030.0
2018-11-29 13:00:00,83.46,83.5,83.33,83.33,5783.0,63.4141,63.4445,63.3153,63.3153,5783.0
2018-11-29 13:30:00,83.34,83.35,83.3,83.31,1382.0,63.3229,63.3305,63.2925,63.3001,1382.0
2018-11-29 14:00:00,83.6,83.61,83.31,83.39,5758.0,63.5205,63.5281,63.3001,63.3609,5758.0
2018-11-29 14:30:00,83.42,83.55,83.41,83.51,12167.0,63.3837,63.4825,63.3761,63.4521,12167.0
2018-11-29 15:00:00,83.51,83.56,83.5,83.56,11358.0,63.4521,63.4901,63.4445,63.4901,11358.0
2018-11-29 15:30:00,83.53,83.68,83.5,83.52,7116.0,63.4673,63.5813,63.4445,63.4597,7116.0
2018-11-30 09:30:00,83.56,83.61,83.45,83.55,8329.0,63.4901,63.5281,63.4065,63.4825,8329.0
2018-11-30 10:00:00,83.47,83.49,83.45,83.45,24925.0,63.4217,63.4369,63.4065,63.4065,24925.0
2018-11-30 10:30:00,83.45,83.49,83.45,83.49,3354.0,63.4065,63.4369,63.4065,63.4369,3354.0
2018-11-30 11:00:00,83.45,83.47,83.41,83.46,4331.0,63.4065,63.4217,63.3761,63.4141,4331.0
2018-11-30 11:30:00,83.4,83.44,83.34,83.36,6761.0,63.3685,63.3989,63.3229,63.3381,6761.0
2018-11-30 12:00:00,83.37,83.4,83.32,83.32,3467.0,63.3457,63.3685,63.3077,63.3077,3467.0
2018-11-30 12:30:00,83.31,83.31,83.26,83.27,750.0,63.3001,63.3001,63.2621,63.2697,750.0
2018-11-30 13:00:00,83.27,83.34,83.25,83.34,1898.0,63.2697,63.3229,63.2545,63.3229,1898.0
2018-11-30 13:30:00,83.29,83.34,83.29,83.34,889.0,63.2849,63.3229,63.2849,63.3229,889.0
2018-11-30 14:00:00,83.4,83.43,83.33,83.36,13104.0,63.3685,63.3913,63.3153,63.3381,13104.0
2018-11-30 14:30:00,83.32,83.41,83.32,83.34,8053.0,63.3077,63.3761,63.3077,63.3229,8053.0
2018-11-30 15:00:00,83.38,83.44,83.35,83.43,15900.0,63.3533,63.3989,63.3305,63.3913,15900.0
2018-11-30 15:30:00,83.43,83.5,83.42,83.49,8401.0,63.3913,63.4445,63.3837,63.4369,8401.0
2018-12-03 09:30:00,83.55,83.73,83.54,83.6,14279.0,63.7229,63.8602,63.7153,63.761,14279.0
2018-12-03 10:00:00,83.6,83.62,83.55,83.57,5997.0,63.761,63.7763,63.7229,63.7381,5997.0
2018-12-03 10:30:00,83.56,83.68,83.55,83.67,20678.0,63.7305,63.822,63.7229,63.8144,20678.0
2018-12-03 11:00:00,83.67,83.68,83.6,83.6,8092.0,63.8144,63.822,63.761,63.761,8092.0
2018-12-03 11:30:00,83.62,83.62,83.57,83.58,3814.0,63.7763,63.7763,63.7381,63.7458,3814.0
2018-12-03 12:00:00,83.59,83.62,83.57,83.59,6856.0,63.7534,63.7763,63.7381,63.7534,6856.0
2018-12-03 12:30:00,83.57,83.58,83.51,83.54,1965.0,63.7381,63.7458,63.6924,63.7153,1965.0
2018-12-03 13:00:00,83.53,83.59,83.53,83.55,1795.0,63.7076,63.7534,63.7076,63.7229,1795.0
2018-12-03 13:30:00,83.53,83.63,83.52,83.62,14196.0,63.7076,63.7839,63.7,63.7763,14196.0
2018-12-03 14:00:00,83.62,83.62,83.58,83.61,6483.0,63.7763,63.7763,63.7458,63.7687,6483.0
2018-12-03 14:30:00,83.6,83.62,83.56,83.58,4464.0,63.761,63.7763,63.7305,63.7458,4464.0
2018-12-03 15:00:00,83.54,83.59,83.54,83.58,9076.0,63.7153,63.7534,63.7153,63.7458,9076.0
2018-12-03 15:30:00,83.59,83.6,83.55,83.6,17467.0,63.7534,63.761,63.7229,63.761,17467.0
2018-12-04 09:30:00,84.02,84.06,83.99,84.06,5576.0,64.0814,64.1119,64.0585,64.1119,5576.0
2018-12-04 10:00:00,84.06,84.12,84.05,84.09,5390.0,64.1119,64.1576,64.1042,64.1347,5390.0
2018-12-04 10:30:00,84.06,84.08,83.98,84.0,19066.0,64.1119,64.1271,64.0508,64.0661,19066.0
2018-12-04 11:00:00,84.0,84.05,83.99,84.0,18092.0,64.0661,64.1042,64.0585,64.0661,18092.0
2018-12-04 11:30:00,84.0,84.04,83.98,84.04,39054.0,64.0661,64.0966,64.0508,64.0966,39054.0
2018-12-04 12:00:00,84.04,84.11,84.0,84.04,17888.0,64.0966,64.15,64.0661,64.0966,17888.0
2018-12-04 12:30:00,84.04,84.09,84.0,84.07,9911.0,64.0966,64.1347,64.0661,64.1195,9911.0
2018-12-04 13:00:00,84.07,84.29,84.07,84.29,6140.0,64.1195,64.2873,64.1195,64.2873,6140.0
2018-12-04 13:30:00,84.25,84.31,84.05,84.09,14692.0,64.2568,64.3025,64.1042,64.1347,14692.0
2018-12-04 14:00:00,84.15,84.2,83.96,84.04,7298.0,64.1805,64.2186,64.0356,64.0966,7298.0
2018-12-04 14:30:00,84.09,84.09,83.82,83.83,4669.0,64.1347,64.1347,63.9288,63.9364,4669.0
2018-12-04 15:00:00,83.87,84.03,83.87,84.03,11974.0,63.967,64.089,63.967,64.089,11974.0
2018-12-04 15:30:00,84.01,84.09,83.91,83.96,27654.0,64.0737,64.1347,63.9975,64.0356,27654.0
2018-12-06 09:30:00,84.0,84.26,83.96,84.17,32474.0,64.0661,64.2644,64.0356,64.1958,32474.0
2018-12-06 10:00:00,84.13,84.27,84.07,84.27,13572.0,64.1653,64.272,64.1195,64.272,13572.0
2018-12-06 10:30:00,84.21,84.33,84.12,84.16,25388.0,64.2263,64.3178,64.1576,64.1881,25388.0
2018-12-06 11:00:00,84.16,84.29,84.15,84.29,7660.0,64.1881,64.2873,64.1805,64.2873,7660.0
2018-12-06 11:30:00,84.24,84.24,84.05,84.08,21401.0,64.2491,64.2491,64.1042,64.1271,21401.0
2018-12-06 12:00:00,84.06,84.08,83.66,83.71,64759.0,64.1119,64.1271,63.8068,63.8449,64759.0
2018-12-06 12:30:00,83.73,83.95,83.7,83.8,44426.0,63.8602,64.028,63.8373,63.9136,44426.0
2018-12-06 13:00:00,83.84,84.12,83.83,84.08,54607.0,63.9441,64.1576,63.9364,64.1271,54607.0
2018-12-06 13:30:00,84.03,84.06,83.66,83.79,53277.0,64.089,64.1119,63.8068,63.9059,53277.0
2018-12-06 14:00:00,83.95,84.21,83.85,84.21,27319.0,64.028,64.2263,63.9517,64.2263,27319.0
2018-12-06 14:30:00,84.12,84.12,84.0,84.01,31695.0,64.1576,64.1576,64.0661,64.0737,31695.0
2018-12-06 15:00:00,83.99,84.07,83.99,84.06,16741.0,64.0585,64.1195,64.0585,64.1119,16741.0
2018-12-06 15:30:00,84.08,84.19,84.01,84.08,171426.0,64.1271,64.211,64.0737,64.1271,171426.0
2018-12-07 09:30:00,84.18,84.32,84.18,84.24,28874.0,64.2034,64.3102,64.2034,64.2491,28874.0
2018-12-07 10:00:00,84.27,84.3,84.2,84.2,10844.0,64.272,64.2949,64.2186,64.2186,10844.0
2018-12-07 10:30:00,84.16,84.22,84.1,84.13,15640.0,64.1881,64.2339,64.1424,64.1653,15640.0
2018-12-07 11:00:00,84.2,84.27,84.16,84.27,8296.0,64.2186,64.272,64.1881,64.272,8296.0
2018-12-07 11:30:00,84.22,84.23,84.14,84.22,2797.0,64.2339,64.2415,64.1729,64.2339,2797.0
2018-12-07 12:00:00,84.23,84.23,84.13,84.2,16346.0,64.2415,64.2415,64.1653,64.2186,16346.0
2018-12-07 12:30:00,84.22,84.22,84.17,84.19,17190.0,64.2339,64.2339,64.1958,64.211,17190.0
2018-12-07 13:00:00,84.17,84.22,84.17,84.22,4683.0,64.1958,64.2339,64.1958,64.2339,4683.0
2018-12-07 13:30:00,84.21,84.24,84.19,84.23,6595.0,64.2263,64.2491,64.211,64.2415,6595.0
2018-12-07 14:00:00,84.22,84.3,84.16,84.27,6461.0,64.2339,64.2949,64.1881,64.272,6461.0
2018-12-07 14:30:00,84.16,84.27,84.16,84.26,863.0,64.1881,64.272,64.1881,64.2644,863.0
2018-12-07 15:00:00,84.24,84.25,84.22,84.23,13784.0,64.2491,64.2568,64.2339,64.2415,13784.0
2018-12-07 15:30:00,84.22,84.22,84.13,84.16,3938.0,64.2339,64.2339,64.1653,64.1881,3938.0
2018-12-10 09:30:00,84.5,84.56,84.38,84.38,42041.0,64.4474,64.4932,64.3559,64.3559,42041.0
2018-12-10 10:00:00,84.44,84.48,84.32,84.34,15365.0,64.4017,64.4322,64.3102,64.3254,15365.0
2018-12-10 10:30:00,84.36,84.46,84.34,84.35,13379.0,64.3407,64.4169,64.3254,64.333,13379.0
2018-12-10 11:00:00,84.35,84.44,84.32,84.37,21568.0,64.333,64.4017,64.3102,64.3483,21568.0
2018-12-10 11:30:00,84.31,84.34,84.15,84.16,10367.0,64.3025,64.3254,64.1805,64.1881,10367.0
2018-12-10 12:00:00,84.16,84.17,84.12,84.17,11592.0,64.1881,64.1958,64.1576,64.1958,11592.0
2018-12-10 12:30:00,84.13,84.14,84.11,84.14,6474.0,64.1653,64.1729,64.15,64.1729,6474.0
2018-12-10 13:00:00,84.17,84.27,84.17,84.23,6301.0,64.1958,64.272,64.1958,64.2415,6301.0
2018-12-10 13:30:00,84.26,84.28,84.21,84.21,32422.0,64.2644,64.2797,64.2263,64.2263,32422.0
2018-12-10 14:00:00,84.21,84.39,84.21,84.34,72222.0,64.2263,64.3636,64.2263,64.3254,72222.0
2018-12-10 14:30:00,84.34,84.38,84.27,84.35,33046.0,64.3254,64.3559,64.272,64.333,33046.0
2018-12-10 15:00:00,84.39,84.39,84.3,84.33,97472.0,64.3636,64.3636,64.2949,64.3178,97472.0
2018-12-10 15:30:00,84.33,84.42,84.29,84.42,34531.0,64.3178,64.3864,64.2873,64.3864,34531.0
2018-12-11 09:30:00,84.85,84.98,84.8,84.86,20394.0,64.7144,64.8135,64.6763,64.722,20394.0
2018-12-11 10:00:00,84.83,84.9,84.79,84.87,6861.0,64.6991,64.7525,64.6686,64.7296,6861.0
2018-12-11 10:30:00,84.87,84.87,84.84,84.86,3410.0,64.7296,64.7296,64.7068,64.722,3410.0
2018-12-11 11:00:00,84.87,84.87,84.78,84.79,9002.0,64.7296,64.7296,64.661,64.6686,9002.0
2018-12-11 11:30:00,84.78,84.83,84.75,84.78,27901.0,64.661,64.6991,64.6381,64.661,27901.0
2018-12-11 12:00:00,84.78,84.87,84.77,84.8,32425.0,64.661,64.7296,64.6534,64.6763,32425.0
2018-12-11 12:30:00,84.77,84.82,84.77,84.79,31610.0,64.6534,64.6915,64.6534,64.6686,31610.0
2018-12-11 13:00:00,84.84,84.88,84.82,84.84,5937.0,64.7068,64.7373,64.6915,64.7068,5937.0
2018-12-11 13:30:00,84.84,84.86,84.82,84.82,16211.0,64.7068,64.722,64.6915,64.6915,16211.0
2018-12-11 14:00:00,84.77,84.87,84.77,84.84,1918.0,64.6534,64.7296,64.6534,64.7068,1918.0
2018-12-11 14:30:00,84.82,84.87,84.82,84.86,13268.0,64.6915,64.7296,64.6915,64.722,13268.0
2018-12-11 15:00:00,84.86,84.87,84.82,84.87,11440.0,64.722,64.7296,64.6915,64.7296,11440.0
2018-12-11 15:30:00,84.9,84.94,84.9,84.92,29278.0,64.7525,64.783,64.7525,64.7678,29278.0
2018-12-12 09:30:00,85.11,85.35,85.11,85.2,27482.0,64.9127,65.0957,64.9127,64.9813,27482.0
2018-12-12 10:00:00,85.21,85.3,85.14,85.17,42394.0,64.989,65.0576,64.9356,64.9585,42394.0
2018-12-12 10:30:00,85.17,85.21,85.16,85.19,52984.0,64.9585,64.989,64.9508,64.9737,52984.0
2018-12-12 11:00:00,85.19,85.25,85.15,85.21,87786.0,64.9737,65.0195,64.9432,64.989,87786.0
2018-12-12 11:30:00,85.22,85.27,85.21,85.24,5060.0,64.9966,65.0347,64.989,65.0118,5060.0
2018-12-12 12:00:00,85.22,85.27,85.21,85.27,1780.0,64.9966,65.0347,64.989,65.0347,1780.0
2018-12-12 12:30:00,85.25,85.25,85.15,85.15,9361.0,65.0195,65.0195,64.9432,64.9432,9361.0
2018-12-12 13:00:00,85.16,85.16,85.1,85.11,4495.0,64.9508,64.9508,64.9051,64.9127,4495.0
2018-12-12 13:30:00,85.13,85.16,85.11,85.14,3776.0,64.9279,64.9508,64.9127,64.9356,3776.0
2018-12-12 14:00:00,85.15,85.18,85.13,85.17,7710.0,64.9432,64.9661,64.9279,64.9585,7710.0
2018-12-12 14:30:00,85.17,85.18,85.08,85.08,9943.0,64.9585,64.9661,64.8898,64.8898,9943.0
2018-12-12 15:00:00,85.08,85.08,85.03,85.06,14059.0,64.8898,64.8898,64.8517,64.8746,14059.0
2018-12-12 15:30:00,85.06,85.08,85.02,85.06,30039.0,64.8746,64.8898,64.844,64.8746,30039.0
2018-12-13 09:30:00,85.27,85.43,85.27,85.37,31597.0,65.0347,65.1567,65.0347,65.111,31597.0
2018-12-13 10:00:00,85.4,85.4,85.31,85.36,28903.0,65.1339,65.1339,65.0652,65.1034,28903.0
2018-12-13 10:30:00,85.35,85.35,85.3,85.3,768.0,65.0957,65.0957,65.0576,65.0576,768.0
2018-12-13 11:00:00,85.31,85.32,85.24,85.24,11504.0,65.0652,65.0729,65.0118,65.0118,11504.0
2018-12-13 11:30:00,85.26,85.26,85.19,85.23,14487.0,65.0271,65.0271,64.9737,65.0042,14487.0
2018-12-13 12:00:00,85.23,85.26,85.2,85.22,9347.0,65.0042,65.0271,64.9813,64.9966,9347.0
2018-12-13 12:30:00,85.23,85.27,85.21,85.23,15784.0,65.0042,65.0347,64.989,65.0042,15784.0
2018-12-13 13:00:00,85.16,85.33,85.16,85.31,3910.0,64.9508,65.0805,64.9508,65.0652,3910.0
2018-12-13 13:30:00,85.29,85.38,85.28,85.38,1909.0,65.05,65.1186,65.0423,65.1186,1909.0
2018-12-13 14:00:00,85.39,85.39,85.3,85.31,19221.0,65.1262,65.1262,65.0576,65.0652,19221.0
2018-12-13 14:30:00,85.32,85.33,85.24,85.25,3670.0,65.0729,65.0805,65.0118,65.0195,3670.0
2018-12-13 15:00:00,85.24,85.27,85.24,85.27,2503.0,65.0118,65.0347,65.0118,65.0347,2503.0
2018-12-13 15:30:00,85.26,85.34,85.24,85.33,1962.0,65.0271,65.0881,65.0118,65.0805,1962.0
2018-12-14 09:30:00,85.47,85.48,85.34,85.35,9359.0,65.1873,65.1949,65.0881,65.0957,9359.0
2018-12-14 10:00:00,85.4,85.47,85.35,85.47,6455.0,65.1339,65.1873,65.0957,65.1873,6455.0
2018-12-14 10:30:00,85.48,85.48,85.4,85.42,2193.0,65.1949,65.1949,65.1339,65.1491,2193.0
2018-12-14 11:00:00,85.44,85.48,85.44,85.45,13556.0,65.1644,65.1949,65.1644,65.172,13556.0
2018-12-14 11:30:00,85.45,85.48,85.43,85.46,8198.0,65.172,65.1949,65.1567,65.1796,8198.0
2018-12-14 12:00:00,85.45,85.45,85.41,85.42,3059.0,65.172,65.172,65.1415,65.1491,3059.0
2018-12-14 12:30:00,85.43,85.45,85.41,85.42,2237.0,65.1567,65.172,65.1415,65.1491,2237.0
2018-12-14 13:00:00,85.39,85.41,85.25,85.26,5680.0,65.1262,65.1415,65.0195,65.0271,5680.0
2018-12-14 13:30:00,85.25,85.35,85.23,85.33,4677.0,65.0195,65.0957,65.0042,65.0805,4677.0
2018-12-14 14:00:00,85.33,85.39,85.3,85.36,10381.0,65.0805,65.1262,65.0576,65.1034,10381.0
2018-12-14 14:30:00,85.34,85.38,85.32,85.35,2563.0,65.0881,65.1186,65.0729,65.0957,2563.0
2018-12-14 15:00:00,85.3,85.36,85.28,85.36,456.0,65.0576,65.1034,65.0423,65.1034,456.0
2018-12-14 15:30:00,85.3,85.34,85.14,85.28,22035.0,65.0576,65.0881,64.9356,65.0423,22035.0
2018-12-17 09:30:00,85.31,85.45,85.3,85.44,12300.0,65.0652,65.172,65.0576,65.1644,12300.0
2018-12-17 10:00:00,85.43,85.5,85.4,85.46,13763.0,65.1567,65.2101,65.1339,65.1796,13763.0
2018-12-17 10:30:00,85.48,85.51,85.45,85.46,10769.0,65.1949,65.2178,65.172,65.1796,10769.0
2018-12-17 11:00:00,85.47,85.5,85.45,85.45,3918.0,65.1873,65.2101,65.172,65.172,3918.0
2018-12-17 11:30:00,85.46,85.51,85.45,85.45,4189.0,65.1796,65.2178,65.172,65.172,4189.0
2018-12-17 12:00:00,85.45,85.5,85.45,85.5,2544.0,65.172,65.2101,65.172,65.2101,2544.0
2018-12-17 12:30:00,85.47,85.5,85.46,85.48,5090.0,65.1873,65.2101,65.1796,65.1949,5090.0
2018-12-17 13:00:00,85.48,85.51,85.46,85.48,16018.0,65.1949,65.2178,65.1796,65.1949,16018.0
2018-12-17 13:30:00,85.48,85.51,85.36,85.37,41284.0,65.1949,65.2178,65.1034,65.111,41284.0
2018-12-17 14:00:00,85.37,85.44,85.27,85.35,36801.0,65.111,65.1644,65.0347,65.0957,36801.0
2018-12-17 14:30:00,85.34,85.44,85.3,85.35,9828.0,65.0881,65.1644,65.0576,65.0957,9828.0
2018-12-17 15:00:00,85.34,85.4,85.34,85.34,14310.0,65.0881,65.1339,65.0881,65.0881,14310.0
2018-12-17 15:30:00,85.41,85.47,85.34,85.42,12899.0,65.1415,65.1873,65.0881,65.1491,12899.0
2018-12-18 09:30:00,85.6,85.61,85.51,85.61,13796.0,65.2864,65.294,65.2178,65.294,13796.0
2018-12-18 10:00:00,85.57,85.69,85.53,85.66,6744.0,65.2635,65.355,65.233,65.3322,6744.0
2018-12-18 10:30:00,85.68,85.7,85.65,85.66,785.0,65.3474,65.3627,65.3245,65.3322,785.0
2018-12-18 11:00:00,85.66,85.85,85.66,85.84,4375.0,65.3322,65.4771,65.3322,65.4695,4375.0
2018-12-18 11:30:00,85.77,85.82,85.75,85.75,2395.0,65.4161,65.4542,65.4008,65.4008,2395.0
2018-12-18 12:00:00,85.77,85.77,85.71,85.71,2377.0,65.4161,65.4161,65.3703,65.3703,2377.0
2018-12-18 12:30:00,85.73,85.78,85.72,85.73,690.0,65.3856,65.4237,65.3779,65.3856,690.0
2018-12-18 13:00:00,85.75,85.8,85.73,85.79,2397.0,65.4008,65.4389,65.3856,65.4313,2397.0
2018-12-18 13:30:00,85.8,85.89,85.78,85.87,6275.0,65.4389,65.5076,65.4237,65.4923,6275.0
2018-12-18 14:00:00,85.86,85.89,85.86,85.88,8032.0,65.4847,65.5076,65.4847,65.5,8032.0
2018-12-18 14:30:00,85.89,85.91,85.86,85.86,2050.0,65.5076,65.5228,65.4847,65.4847,2050.0
2018-12-18 15:00:00,85.85,85.92,85.81,85.89,10024.0,65.4771,65.5305,65.4466,65.5076,10024.0
2018-12-18 15:30:00,85.89,85.93,85.87,85.92,11753.0,65.5076,65.5381,65.4923,65.5305,11753.0
2018-12-19 09:30:00,86.2,86.27,86.06,86.22,15201.0,65.744,65.7974,65.6372,65.7593,15201.0
2018-12-19 10:00:00,86.25,86.3,86.2,86.23,5446.0,65.7822,65.8203,65.744,65.7669,5446.0
2018-12-19 10:30:00,86.23,86.26,86.17,86.26,3963.0,65.7669,65.7898,65.7211,65.7898,3963.0
2018-12-19 11:00:00,86.27,86.42,86.26,86.39,2791.0,65.7974,65.9118,65.7898,65.8889,2791.0
2018-12-19 11:30:00,86.37,86.42,86.37,86.4,4380.0,65.8737,65.9118,65.8737,65.8966,4380.0
2018-12-19 12:00:00,86.4,86.41,86.3,86.32,9076.0,65.8966,65.9042,65.8203,65.8355,9076.0
2018-12-19 12:30:00,86.32,86.39,86.31,86.39,3333.0,65.8355,65.8889,65.8279,65.8889,3333.0
2018-12-19 13:00:00,86.39,86.39,86.35,86.36,2000.0,65.8889,65.8889,65.8584,65.8661,2000.0
2018-12-19 13:30:00,86.41,86.41,86.08,86.23,3533.0,65.9042,65.9042,65.6525,65.7669,3533.0
2018-12-19 14:00:00,86.31,86.53,86.19,86.38,27499.0,65.8279,65.9957,65.7364,65.8813,27499.0
2018-12-19 14:30:00,86.48,86.53,86.22,86.31,11929.0,65.9576,65.9957,65.7593,65.8279,11929.0
2018-12-19 15:00:00,86.38,86.5,86.28,86.33,4937.0,65.8813,65.9728,65.805,65.8432,4937.0
2018-12-19 15:30:00,86.34,86.4,85.92,86.0,8450.0,65.8508,65.8966,65.5305,65.5915,8450.0
2018-12-20 09:30:00,86.42,86.42,85.92,85.92,20480.0,65.9118,65.9118,65.5305,65.5305,20480.0
2018-12-20 10:00:00,85.95,85.95,85.83,85.88,6208.0,65.5533,65.5533,65.4618,65.5,6208.0
2018-12-20 10:30:00,85.89,85.93,85.5,85.58,24852.0,65.5076,65.5381,65.2101,65.2712,24852.0
2018-12-20 11:00:00,85.66,85.67,85.52,85.59,7938.0,65.3322,65.3398,65.2254,65.2788,7938.0
2018-12-20 11:30:00,85.73,85.73,85.54,85.61,15115.0,65.3856,65.3856,65.2406,65.294,15115.0
2018-12-20 12:00:00,85.56,85.56,85.09,85.15,16900.0,65.2559,65.2559,64.8974,64.9432,16900.0
2018-12-20 12:30:00,85.22,85.54,85.22,85.35,11539.0,64.9966,65.2406,64.9966,65.0957,11539.0
2018-12-20 13:00:00,85.37,85.44,85.22,85.33,6115.0,65.111,65.1644,64.9966,65.0805,6115.0
2018-12-20 13:30:00,85.33,85.38,85.14,85.14,8962.0,65.0805,65.1186,64.9356,64.9356,8962.0
2018-12-20 14:00:00,85.15,85.27,85.13,85.14,18407.0,64.9432,65.0347,64.9279,64.9356,18407.0
2018-12-20 14:30:00,85.14,85.4,85.13,85.32,49082.0,64.9356,65.1339,64.9279,65.0729,49082.0
2018-12-20 15:00:00,85.36,85.36,85.1,85.13,22712.0,65.1034,65.1034,64.9051,64.9279,22712.0
2018-12-20 15:30:00,85.15,85.39,85.15,85.35,48230.0,64.9432,65.1262,64.9432,65.0957,48230.0
2018-12-21 09:30:00,85.45,85.68,85.35,85.63,50604.0,65.172,65.3474,65.0957,65.3093,50604.0
2018-12-21 10:00:00,85.6,85.64,85.45,85.61,51605.0,65.2864,65.3169,65.172,65.294,51605.0
2018-12-21 10:30:00,85.6,85.63,85.5,85.58,11024.0,65.2864,65.3093,65.2101,65.2712,11024.0
2018-12-21 11:00:00,85.56,85.61,85.35,85.43,7244.0,65.2559,65.294,65.0957,65.1567,7244.0
2018-12-21 11:30:00,85.36,85.4,85.31,85.36,36180.0,65.1034,65.1339,65.0652,65.1034,36180.0
2018-12-21 12:00:00,85.35,85.35,85.12,85.14,35799.0,65.0957,65.0957,64.9203,64.9356,35799.0
2018-12-21 12:30:00,85.13,85.13,85.02,85.13,3237.0,64.9279,64.9279,64.844,64.9279,3237.0
2018-12-21 13:00:00,85.12,85.21,85.11,85.16,1396.0,64.9203,64.989,64.9127,64.9508,1396.0
2018-12-21 13:30:00,85.21,85.21,85.08,85.13,6350.0,64.989,64.989,64.8898,64.9279,6350.0
2018-12-21 14:00:00,85.14,85.2,85.08,85.2,20971.0,64.9356,64.9813,64.8898,64.9813,20971.0
2018-12-21 14:30:00,85.16,85.18,85.14,85.18,6168.0,64.9508,64.9661,64.9356,64.9661,6168.0
2018-12-21 15:00:00,85.2,85.27,85.15,85.17,12140.0,64.9813,65.0347,64.9432,64.9585,12140.0
2018-12-21 15:30:00,85.15,85.28,85.15,85.28,20742.0,64.9432,65.0423,64.9432,65.0423,20742.0
2018-12-24 09:30:00,85.13,85.13,84.83,84.89,56557.0,65.1999,65.1999,64.9701,65.0161,56557.0
2018-12-24 10:00:00,84.89,84.91,84.76,84.78,14382.0,65.0161,65.0314,64.9165,64.9318,14382.0
2018-12-24 10:30:00,84.8,84.9,84.79,84.84,39831.0,64.9471,65.0237,64.9395,64.9778,39831.0
2018-12-24 11:00:00,84.83,84.85,84.75,84.78,31379.0,64.9701,64.9854,64.9088,64.9318,31379.0
2018-12-24 11:30:00,84.78,84.84,84.69,84.69,16655.0,64.9318,64.9778,64.8629,64.8629,16655.0
2018-12-24 12:00:00,84.67,84.67,84.48,84.63,19106.0,64.8476,64.8476,64.702,64.8169,19106.0
2018-12-24 12:30:00,84.62,84.64,84.61,84.62,11505.0,64.8093,64.8246,64.8016,64.8093,11505.0
2018-12-26 09:30:00,84.73,84.81,84.69,84.75,15973.0,64.8935,64.9548,64.8629,64.9088,15973.0
2018-12-26 10:00:00,84.76,84.76,84.62,84.63,5713.0,64.9165,64.9165,64.8093,64.8169,5713.0
2018-12-26 10:30:00,84.64,84.67,84.63,84.67,18270.0,64.8246,64.8476,64.8169,64.8476,18270.0
2018-12-26 11:00:00,84.62,84.62,84.45,84.47,11629.0,64.8093,64.8093,64.6791,64.6944,11629.0
2018-12-26 11:30:00,84.44,84.5,84.41,84.42,48852.0,64.6714,64.7174,64.6484,64.6561,48852.0
2018-12-26 12:00:00,84.42,84.43,84.33,84.35,7522.0,64.6561,64.6637,64.5872,64.6025,7522.0
2018-12-26 12:30:00,84.34,84.44,84.28,84.42,18495.0,64.5948,64.6714,64.5489,64.6561,18495.0
2018-12-26 13:00:00,84.41,84.45,84.31,84.39,5350.0,64.6484,64.6791,64.5718,64.6331,5350.0
2018-12-26 13:30:00,84.41,84.41,84.24,84.28,4780.0,64.6484,64.6484,64.5182,64.5489,4780.0
2018-12-26 14:00:00,84.27,84.43,84.27,84.32,13718.0,64.5412,64.6637,64.5412,64.5795,13718.0
2018-12-26 14:30:00,84.35,84.37,84.28,84.29,13263.0,64.6025,64.6178,64.5489,64.5565,13263.0
2018-12-26 15:00:00,84.28,84.31,84.22,84.25,6691.0,64.5489,64.5718,64.5029,64.5259,6691.0
2018-12-26 15:30:00,84.21,84.31,84.18,84.31,9668.0,64.4953,64.5718,64.4723,64.5718,9668.0
2018-12-27 09:30:00,84.74,84.79,84.61,84.73,19558.0,64.9012,64.9395,64.8016,64.8935,19558.0
2018-12-27 10:00:00,84.73,84.75,84.65,84.65,9844.0,64.8935,64.9088,64.8322,64.8322,9844.0
2018-12-27 10:30:00,84.67,84.72,84.65,84.68,4862.0,64.8476,64.8859,64.8322,64.8552,4862.0
2018-12-27 11:00:00,84.69,84.72,84.69,84.69,4702.0,64.8629,64.8859,64.8629,64.8629,4702.0
2018-12-27 11:30:00,84.7,84.71,84.61,84.7,10867.0,64.8705,64.8782,64.8016,64.8705,10867.0
2018-12-27 12:00:00,84.66,84.7,84.55,84.55,10106.0,64.8399,64.8705,64.7557,64.7557,10106.0
2018-12-27 12:30:00,84.55,84.62,84.55,84.57,9209.0,64.7557,64.8093,64.7557,64.771,9209.0
2018-12-27 13:00:00,84.58,84.65,84.55,84.64,10080.0,64.7786,64.8322,64.7557,64.8246,10080.0
2018-12-27 13:30:00,84.63,84.64,84.59,84.6,3889.0,64.8169,64.8246,64.7863,64.7939,3889.0
2018-12-27 14:00:00,84.58,84.6,84.58,84.6,4823.0,64.7786,64.7939,64.7786,64.7939,4823.0
2018-12-27 14:30:00,84.58,84.66,84.57,84.6,8893.0,64.7786,64.8399,64.771,64.7939,8893.0
2018-12-27 15:00:00,84.59,84.59,84.4,84.43,13594.0,64.7863,64.7863,64.6408,64.6637,13594.0
2018-12-27 15:30:00,84.41,84.46,84.3,84.31,12167.0,64.6484,64.6867,64.5642,64.5718,12167.0
2018-12-28 09:30:00,84.44,84.57,84.4,84.51,38190.0,64.6714,64.771,64.6408,64.725,38190.0
2018-12-28 10:00:00,84.6,84.68,84.59,84.64,37284.0,64.7939,64.8552,64.7863,64.8246,37284.0
2018-12-28 10:30:00,84.65,84.65,84.53,84.53,4417.0,64.8322,64.8322,64.7403,64.7403,4417.0
2018-12-28 11:00:00,84.56,84.62,84.5,84.58,10119.0,64.7633,64.8093,64.7174,64.7786,10119.0
2018-12-28 11:30:00,84.6,84.65,84.58,84.58,8116.0,64.7939,64.8322,64.7786,64.7786,8116.0
2018-12-28 12:00:00,84.59,84.66,84.55,84.63,3732.0,64.7863,64.8399,64.7557,64.8169,3732.0
2018-12-28 12:30:00,84.64,84.68,84.62,84.67,4416.0,64.8246,64.8552,64.8093,64.8476,4416.0
2018-12-28 13:00:00,84.68,84.74,84.66,84.72,1761.0,64.8552,64.9012,64.8399,64.8859,1761.0
2018-12-28 13:30:00,84.73,84.75,84.63,84.67,7987.0,64.8935,64.9088,64.8169,64.8476,7987.0
2018-12-28 14:00:00,84.66,84.7,84.64,84.66,5508.0,64.8399,64.8705,64.8246,64.8399,5508.0
2018-12-28 14:30:00,84.67,84.71,84.66,84.7,6728.0,64.8476,64.8782,64.8399,64.8705,6728.0
2018-12-28 15:00:00,84.67,84.91,84.67,84.79,498214.0,64.8476,65.0314,64.8476,64.9395,498214.0
2018-12-28 15:30:00,84.8,84.9,84.78,84.9,16033.0,64.9471,65.0237,64.9318,65.0237,16033.0
2018-12-31 09:30:00,85.18,85.18,84.94,85.0,17500.0,65.2382,65.2382,65.0544,65.1003,17500.0
2018-12-31 10:00:00,85.02,85.04,84.92,84.96,11000.0,65.1156,65.1309,65.039,65.0697,11000.0
2018-12-31 10:30:00,84.94,84.98,84.9,84.97,8118.0,65.0544,65.085,65.0237,65.0773,8118.0
2018-12-31 11:00:00,84.98,85.07,84.92,84.92,164000.0,65.085,65.1539,65.039,65.039,164000.0
2018-12-31 11:30:00,84.94,84.97,84.86,84.88,8159.0,65.0544,65.0773,64.9931,65.0084,8159.0
2018-12-31 12:00:00,84.91,84.95,84.87,84.93,5632.0,65.0314,65.062,65.0007,65.0467,5632.0
2018-12-31 12:30:00,84.9,85.06,84.9,85.03,33628.0,65.0237,65.1463,65.0237,65.1233,33628.0
2018-12-31 13:00:00,85.01,85.03,84.83,84.9,3131.0,65.108,65.1233,64.9701,65.0237,3131.0
2018-12-31 13:30:00,84.97,84.99,84.92,84.98,3367.0,65.0773,65.0926,65.039,65.085,3367.0
2018-12-31 14:00:00,84.98,85.09,84.97,84.99,9419.0,65.085,65.1692,65.0773,65.0926,9419.0
2018-12-31 14:30:00,85.0,85.05,84.97,85.0,6487.0,65.1003,65.1386,65.0773,65.1003,6487.0
2018-12-31 15:00:00,85.02,85.24,85.01,85.17,16167.0,65.1156,65.2841,65.108,65.2305,16167.0
2018-12-31 15:30:00,85.15,85.25,85.03,85.25,7716.0,65.2152,65.2918,65.1233,65.2918,7716.0
2019-01-02 09:30:00,85.13,85.25,85.09,85.17,11519.0,65.1999,65.2918,65.1692,65.2305,11519.0
2019-01-02 10:00:00,85.2,85.25,85.17,85.25,10890.0,65.2535,65.2918,65.2305,65.2918,10890.0
2019-01-02 10:30:00,85.28,85.29,85.16,85.16,3430.0,65.3148,65.3224,65.2228,65.2228,3430.0
2019-01-02 11:00:00,85.21,85.29,85.2,85.29,1489.0,65.2611,65.3224,65.2535,65.3224,1489.0
2019-01-02 11:30:00,85.29,85.36,85.27,85.3,11174.0,65.3224,65.376,65.3071,65.3301,11174.0
2019-01-02 12:00:00,85.41,85.46,85.38,85.4,6968.0,65.4143,65.4526,65.3913,65.4067,6968.0
2019-01-02 12:30:00,85.41,85.42,85.36,85.39,1135.0,65.4143,65.422,65.376,65.399,1135.0
2019-01-02 13:00:00,85.41,85.41,85.33,85.35,11567.0,65.4143,65.4143,65.353,65.3684,11567.0
2019-01-02 13:30:00,85.36,85.5,85.36,85.43,22851.0,65.376,65.4832,65.376,65.4296,22851.0
2019-01-02 14:00:00,85.39,85.46,85.36,85.44,2955.0,65.399,65.4526,65.376,65.4373,2955.0
2019-01-02 14:30:00,85.45,85.45,85.32,85.4,11380.0,65.445,65.445,65.3454,65.4067,11380.0
2019-01-02 15:00:00,85.4,85.49,85.39,85.46,42629.0,65.4067,65.4756,65.399,65.4526,42629.0
2019-01-02 15:30:00,85.47,85.58,85.43,85.57,6536.0,65.4603,65.5445,65.4296,65.5369,6536.0
2019-01-03 09:30:00,85.51,85.55,85.41,85.48,11898.0,65.4909,65.5215,65.4143,65.4679,11898.0
2019-01-03 10:00:00,85.55,85.81,85.55,85.59,8389.0,65.5215,65.7207,65.5215,65.5522,8389.0
2019-01-03 10:30:00,85.6,85.75,85.59,85.61,24998.0,65.5598,65.6747,65.5522,65.5675,24998.0
2019-01-03 11:00:00,85.57,85.62,85.54,85.62,4630.0,65.5369,65.5752,65.5139,65.5752,4630.0
2019-01-03 11:30:00,85.69,85.82,85.57,85.75,30061.0,65.6288,65.7283,65.5369,65.6747,30061.0
2019-01-03 12:00:00,85.75,85.87,85.71,85.73,7611.0,65.6747,65.7666,65.6441,65.6594,7611.0
2019-01-03 12:30:00,85.69,85.72,85.65,85.67,4587.0,65.6288,65.6517,65.5981,65.6134,4587.0
2019-01-03 13:00:00,85.68,85.72,85.64,85.72,2741.0,65.6211,65.6517,65.5905,65.6517,2741.0
2019-01-03 13:30:00,85.71,85.71,85.61,85.64,5850.0,65.6441,65.6441,65.5675,65.5905,5850.0
2019-01-03 14:00:00,85.62,85.62,85.51,85.52,5727.0,65.5752,65.5752,65.4909,65.4986,5727.0
2019-01-03 14:30:00,85.55,85.71,85.55,85.71,4560.0,65.5215,65.6441,65.5215,65.6441,4560.0
2019-01-03 15:00:00,85.69,85.71,85.5,85.5,8090.0,65.6288,65.6441,65.4832,65.4832,8090.0
2019-01-03 15:30:00,85.53,85.58,85.44,85.54,22267.0,65.5062,65.5445,65.4373,65.5139,22267.0
2019-01-04 09:30:00,85.47,85.47,85.3,85.34,22392.0,65.4603,65.4603,65.3301,65.3607,22392.0
2019-01-04 10:00:00,85.33,85.42,85.19,85.24,5003.0,65.353,65.422,65.2458,65.2841,5003.0
2019-01-04 10:30:00,85.25,85.31,85.14,85.15,18551.0,65.2918,65.3377,65.2075,65.2152,18551.0
2019-01-04 11:00:00,85.14,85.28,85.11,85.25,31806.0,65.2075,65.3148,65.1846,65.2918,31806.0
2019-01-04 11:30:00,85.24,85.35,85.24,85.3,9278.0,65.2841,65.3684,65.2841,65.3301,9278.0
2019-01-04 12:00:00,85.32,85.35,85.28,85.28,11106.0,65.3454,65.3684,65.3148,65.3148,11106.0
2019-01-04 12:30:00,85.31,85.31,85.23,85.27,21967.0,65.3377,65.3377,65.2765,65.3071,21967.0
2019-01-04 13:00:00,85.27,85.36,85.24,85.32,69566.0,65.3071,65.376,65.2841,65.3454,69566.0
2019-01-04 13:30:00,85.35,85.39,85.35,85.39,1438.0,65.3684,65.399,65.3684,65.399,1438.0
2019-01-04 14:00:00,85.36,85.47,85.36,85.47,5361.0,65.376,65.4603,65.376,65.4603,5361.0
2019-01-04 14:30:00,85.47,85.47,85.35,85.47,14997.0,65.4603,65.4603,65.3684,65.4603,14997.0
2019-01-04 15:00:00,85.41,85.41,85.32,85.34,345925.0,65.4143,65.4143,65.3454,65.3607,345925.0
2019-01-04 15:30:00,85.34,85.43,85.32,85.4,247569.0,65.3607,65.4296,65.3454,65.4067,247569.0
2019-01-07 09:30:00,85.73,85.86,85.64,85.86,64463.0,65.6594,65.759,65.5905,65.759,64463.0
2019-01-07 10:00:00,85.7,85.82,85.67,85.78,49266.0,65.6364,65.7283,65.6134,65.6977,49266.0
2019-01-07 10:30:00,85.84,86.0,85.8,86.0,15583.0,65.7436,65.8662,65.713,65.8662,15583.0
2019-01-07 11:00:00,85.98,86.0,85.87,85.88,14990.0,65.8509,65.8662,65.7666,65.7743,14990.0
2019-01-07 11:30:00,85.87,85.91,85.83,85.88,86448.0,65.7666,65.7973,65.736,65.7743,86448.0
2019-01-07 12:00:00,85.85,85.93,85.81,85.92,18941.0,65.7513,65.8126,65.7207,65.8049,18941.0
2019-01-07 12:30:00,85.94,85.96,85.9,85.9,5594.0,65.8202,65.8356,65.7896,65.7896,5594.0
2019-01-07 13:00:00,85.9,85.98,85.88,85.92,11418.0,65.7896,65.8509,65.7743,65.8049,11418.0
2019-01-07 13:30:00,85.96,85.97,85.92,85.92,38955.0,65.8356,65.8432,65.8049,65.8049,38955.0
2019-01-07 14:00:00,85.93,85.97,85.81,85.86,49557.0,65.8126,65.8432,65.7207,65.759,49557.0
2019-01-07 14:30:00,85.85,85.91,85.65,85.65,109424.0,65.7513,65.7973,65.5981,65.5981,109424.0
2019-01-07 15:00:00,85.7,85.7,85.56,85.56,12356.0,65.6364,65.6364,65.5292,65.5292,12356.0
2019-01-07 15:30:00,85.59,85.6,85.48,85.48,99861.0,65.5522,65.5598,65.4679,65.4679,99861.0
2019-01-08 09:30:00,85.83,85.83,85.78,85.8,25207.0,65.736,65.736,65.6977,65.713,25207.0
2019-01-08 10:00:00,85.85,85.85,85.71,85.79,13064.0,65.7513,65.7513,65.6441,65.7054,13064.0
2019-01-08 10:30:00,85.75,85.82,85.75,85.76,24224.0,65.6747,65.7283,65.6747,65.6824,24224.0
2019-01-08 11:00:00,85.72,85.8,85.71,85.77,32883.0,65.6517,65.713,65.6441,65.69,32883.0
2019-01-08 11:30:00,85.76,85.87,85.76,85.83,7990.0,65.6824,65.7666,65.6824,65.736,7990.0
2019-01-08 12:00:00,85.83,85.87,85.82,85.87,6326.0,65.736,65.7666,65.7283,65.7666,6326.0
2019-01-08 12:30:00,85.91,85.93,85.89,85.89,850.0,65.7973,65.8126,65.7819,65.7819,850.0
2019-01-08 13:00:00,85.89,85.9,85.82,85.86,26030.0,65.7819,65.7896,65.7283,65.759,26030.0
2019-01-08 13:30:00,85.87,85.94,85.83,85.9,13360.0,65.7666,65.8202,65.736,65.7896,13360.0
2019-01-08 14:00:00,85.91,85.91,85.84,85.87,2637.0,65.7973,65.7973,65.7436,65.7666,2637.0
2019-01-08 14:30:00,85.93,85.93,85.84,85.89,10466.0,65.8126,65.8126,65.7436,65.7819,10466.0
2019-01-08 15:00:00,85.86,85.86,85.82,85.84,3943.0,65.759,65.759,65.7283,65.7436,3943.0
2019-01-08 15:30:00,85.84,85.98,85.82,85.98,26207.0,65.7436,65.8509,65.7283,65.8509,26207.0
2019-01-09 09:30:00,86.1,86.22,86.0,86.08,8362.0,65.9428,66.0347,65.8662,65.9275,8362.0
2019-01-09 10:00:00,86.08,86.18,86.08,86.13,5479.0,65.9275,66.004,65.9275,65.9658,5479.0
2019-01-09 10:30:00,86.2,86.28,86.2,86.24,8084.0,66.0194,66.0806,66.0194,66.05,8084.0
2019-01-09 11:00:00,86.22,86.22,86.06,86.11,10126.0,66.0347,66.0347,65.9121,65.9504,10126.0
2019-01-09 11:30:00,86.09,86.15,86.06,86.15,42913.0,65.9351,65.9811,65.9121,65.9811,42913.0
2019-01-09 12:00:00,86.15,86.19,86.11,86.12,39490.0,65.9811,66.0117,65.9504,65.9581,39490.0
2019-01-09 12:30:00,86.13,86.17,86.11,86.17,10895.0,65.9658,65.9964,65.9504,65.9964,10895.0
2019-01-09 13:00:00,86.17,86.25,86.17,86.23,3999.0,65.9964,66.0577,65.9964,66.0423,3999.0
2019-01-09 13:30:00,86.23,86.3,86.23,86.27,5060.0,66.0423,66.096,66.0423,66.073,5060.0
2019-01-09 14:00:00,86.3,86.3,86.2,86.3,15504.0,66.096,66.096,66.0194,66.096,15504.0
2019-01-09 14:30:00,86.28,86.29,86.19,86.21,3942.0,66.0806,66.0883,66.0117,66.027,3942.0
2019-01-09 15:00:00,86.21,86.24,86.15,86.21,89164.0,66.027,66.05,65.9811,66.027,89164.0
2019-01-09 15:30:00,86.25,86.38,86.23,86.33,43527.0,66.0577,66.1572,66.0423,66.1189,43527.0
2019-01-10 09:30:00,86.25,86.25,86.03,86.05,18579.0,66.0577,66.0577,65.8892,65.9045,18579.0
2019-01-10 10:00:00,86.0,86.03,85.95,85.95,8370.0,65.8662,65.8892,65.8279,65.8279,8370.0
2019-01-10 10:30:00,85.95,85.98,85.86,85.9,7398.0,65.8279,65.8509,65.759,65.7896,7398.0
2019-01-10 11:00:00,85.92,85.99,85.91,85.97,2239.0,65.8049,65.8585,65.7973,65.8432,2239.0
2019-01-10 11:30:00,85.99,86.04,85.98,86.01,8964.0,65.8585,65.8968,65.8509,65.8738,8964.0
2019-01-10 12:00:00,86.0,86.01,85.98,86.01,18522.0,65.8662,65.8738,65.8509,65.8738,18522.0
2019-01-10 12:30:00,86.02,86.02,85.91,85.93,2531.0,65.8815,65.8815,65.7973,65.8126,2531.0
2019-01-10 13:00:00,85.94,85.97,85.72,85.75,7157.0,65.8202,65.8432,65.6517,65.6747,7157.0
2019-01-10 13:30:00,85.82,85.85,85.72,85.73,37863.0,65.7283,65.7513,65.6517,65.6594,37863.0
2019-01-10 14:00:00,85.72,85.75,85.69,85.73,3030.0,65.6517,65.6747,65.6288,65.6594,3030.0
2019-01-10 14:30:00,85.75,85.81,85.71,85.74,26550.0,65.6747,65.7207,65.6441,65.6671,26550.0
2019-01-10 15:00:00,85.69,85.72,85.67,85.7,7902.0,65.6288,65.6517,65.6134,65.6364,7902.0
2019-01-10 15:30:00,85.7,85.8,85.68,85.78,9465.0,65.6364,65.713,65.6211,65.6977,9465.0
2019-01-11 09:30:00,85.98,86.03,85.88,85.95,41306.0,65.8509,65.8892,65.7743,65.8279,41306.0
2019-01-11 10:00:00,85.95,85.99,85.9,85.98,5278.0,65.8279,65.8585,65.7896,65.8509,5278.0
2019-01-11 10:30:00,85.96,85.96,85.9,85.92,12449.0,65.8356,65.8356,65.7896,65.8049,12449.0
2019-01-11 11:00:00,85.93,85.98,85.91,85.98,3243.0,65.8126,65.8509,65.7973,65.8509,3243.0
2019-01-11 11:30:00,85.95,85.96,85.91,85.94,1921.0,65.8279,65.8356,65.7973,65.8202,1921.0
2019-01-11 12:00:00,85.93,85.98,85.91,85.98,3018.0,65.8126,65.8509,65.7973,65.8509,3018.0
2019-01-11 12:30:00,85.95,85.99,85.94,85.99,2969.0,65.8279,65.8585,65.8202,65.8585,2969.0
2019-01-11 13:00:00,85.98,86.04,85.97,86.03,2000.0,65.8509,65.8968,65.8432,65.8892,2000.0
2019-01-11 13:30:00,85.99,86.0,85.9,85.95,8013.0,65.8585,65.8662,65.7896,65.8279,8013.0
2019-01-11 14:00:00,85.97,86.03,85.94,85.97,4352.0,65.8432,65.8892,65.8202,65.8432,4352.0
2019-01-11 14:30:00,86.02,86.02,85.95,85.95,5302.0,65.8815,65.8815,65.8279,65.8279,5302.0
2019-01-11 15:00:00,85.93,85.93,85.88,85.9,8320.0,65.8126,65.8126,65.7743,65.7896,8320.0
2019-01-11 15:30:00,85.92,86.05,85.87,86.05,14457.0,65.8049,65.9045,65.7666,65.9045,14457.0
2019-01-14 09:30:00,85.84,85.99,85.76,85.8,16500.0,65.7436,65.8585,65.6824,65.713,16500.0
2019-01-14 10:00:00,85.83,85.86,85.75,85.78,4718.0,65.736,65.759,65.6747,65.6977,4718.0
2019-01-14 10:30:00,85.78,85.83,85.71,85.71,8482.0,65.6977,65.736,65.6441,65.6441,8482.0
2019-01-14 11:00:00,85.78,85.79,85.66,85.66,10293.0,65.6977,65.7054,65.6058,65.6058,10293.0
2019-01-14 11:30:00,85.69,85.72,85.65,85.67,2481.0,65.6288,65.6517,65.5981,65.6134,2481.0
2019-01-14 12:00:00,85.64,85.65,85.59,85.62,7121.0,65.5905,65.5981,65.5522,65.5752,7121.0
2019-01-14 12:30:00,85.63,85.7,85.63,85.63,11320.0,65.5828,65.6364,65.5828,65.5828,11320.0
2019-01-14 13:00:00,85.64,85.67,85.64,85.67,1772.0,65.5905,65.6134,65.5905,65.6134,1772.0
2019-01-14 13:30:00,85.64,85.66,85.62,85.66,918.0,65.5905,65.6058,65.5752,65.6058,918.0
2019-01-14 14:00:00,85.58,85.72,85.58,85.67,5159.0,65.5445,65.6517,65.5445,65.6134,5159.0
2019-01-14 14:30:00,85.6,85.6,85.53,85.55,1947.0,65.5598,65.5598,65.5062,65.5215,1947.0
2019-01-14 15:00:00,85.54,85.54,85.5,85.5,3849.0,65.5139,65.5139,65.4832,65.4832,3849.0
2019-01-14 15:30:00,85.5,85.55,85.5,85.52,3601.0,65.4832,65.5215,65.4832,65.4986,3601.0
2019-01-15 09:30:00,85.62,85.62,85.46,85.47,10113.0,65.5752,65.5752,65.4526,65.4603,10113.0
2019-01-15 10:00:00,85.51,85.54,85.47,85.51,6407.0,65.4909,65.5139,65.4603,65.4909,6407.0
2019-01-15 10:30:00,85.49,85.53,85.48,85.5,1447.0,65.4756,65.5062,65.4679,65.4832,1447.0
2019-01-15 11:00:00,85.51,85.57,85.47,85.5,3062.0,65.4909,65.5369,65.4603,65.4832,3062.0
2019-01-15 11:30:00,85.53,85.56,85.45,85.45,2011.0,65.5062,65.5292,65.445,65.445,2011.0
2019-01-15 12:00:00,85.49,85.52,85.45,85.49,2816.0,65.4756,65.4986,65.445,65.4756,2816.0
2019-01-15 12:30:00,85.49,85.6,85.46,85.54,11883.0,65.4756,65.5598,65.4526,65.5139,11883.0
2019-01-15 13:00:00,85.5,85.52,85.5,85.5,1083.0,65.4832,65.4986,65.4832,65.4832,1083.0
2019-01-15 13:30:00,85.53,85.53,85.48,85.49,2566.0,65.5062,65.5062,65.4679,65.4756,2566.0
2019-01-15 14:00:00,85.48,85.5,85.47,85.49,23347.0,65.4679,65.4832,65.4603,65.4756,23347.0
2019-01-15 14:30:00,85.56,85.56,85.41,85.47,80652.0,65.5292,65.5292,65.4143,65.4603,80652.0
2019-01-15 15:00:00,85.47,85.49,85.43,85.44,13218.0,65.4603,65.4756,65.4296,65.4373,13218.0
2019-01-15 15:30:00,85.44,85.51,85.42,85.45,12311.0,65.4373,65.4909,65.422,65.445,12311.0
2019-01-16 09:30:00,85.38,85.48,85.36,85.48,12455.0,65.3913,65.4679,65.376,65.4679,12455.0
2019-01-16 10:00:00,85.48,85.68,85.45,85.67,7570.0,65.4679,65.6211,65.445,65.6134,7570.0
2019-01-16 10:30:00,85.67,85.69,85.63,85.65,9561.0,65.6134,65.6288,65.5828,65.5981,9561.0
2019-01-16 11:00:00,85.68,85.72,85.65,85.65,4393.0,65.6211,65.6517,65.5981,65.5981,4393.0
2019-01-16 11:30:00,85.59,85.62,85.52,85.58,13179.0,65.5522,65.5752,65.4986,65.5445,13179.0
2019-01-16 12:00:00,85.57,85.65,85.53,85.65,6289.0,65.5369,65.5981,65.5062,65.5981,6289.0
2019-01-16 12:30:00,85.62,85.73,85.6,85.6,16192.0,65.5752,65.6594,65.5598,65.5598,16192.0
2019-01-16 13:00:00,85.69,85.7,85.65,85.67,1344.0,65.6288,65.6364,65.5981,65.6134,1344.0
2019-01-16 13:30:00,85.7,85.73,85.68,85.73,1665.0,65.6364,65.6594,65.6211,65.6594,1665.0
2019-01-16 14:00:00,85.68,85.7,85.59,85.6,15279.0,65.6211,65.6364,65.5522,65.5598,15279.0
2019-01-16 14:30:00,85.59,85.6,85.57,85.6,3631.0,65.5522,65.5598,65.5369,65.5598,3631.0
2019-01-16 15:00:00,85.66,85.66,85.59,85.63,12919.0,65.6058,65.6058,65.5522,65.5828,12919.0
2019-01-16 15:30:00,85.68,85.72,85.64,85.72,9564.0,65.6211,65.6517,65.5905,65.6517,9564.0
2019-01-17 09:30:00,85.74,85.77,85.69,85.7,4713.0,65.6671,65.69,65.6288,65.6364,4713.0
2019-01-17 10:00:00,85.72,85.72,85.68,85.69,7725.0,65.6517,65.6517,65.6211,65.6288,7725.0
2019-01-17 10:30:00,85.7,85.77,85.7,85.7,2220.0,65.6364,65.69,65.6364,65.6364,2220.0
2019-01-17 11:00:00,85.7,85.72,85.66,85.71,9816.0,65.6364,65.6517,65.6058,65.6441,9816.0
2019-01-17 11:30:00,85.71,85.74,85.65,85.73,2668.0,65.6441,65.6671,65.5981,65.6594,2668.0
2019-01-17 12:00:00,85.72,85.88,85.72,85.82,16701.0,65.6517,65.7743,65.6517,65.7283,16701.0
2019-01-17 12:30:00,85.82,85.88,85.82,85.82,6124.0,65.7283,65.7743,65.7283,65.7283,6124.0
2019-01-17 13:00:00,85.79,85.88,85.76,85.84,3478.0,65.7054,65.7743,65.6824,65.7436,3478.0
2019-01-17 13:30:00,85.79,85.88,85.74,85.78,79097.0,65.7054,65.7743,65.6671,65.6977,79097.0
2019-01-17 14:00:00,85.83,85.88,85.8,85.88,28007.0,65.736,65.7743,65.713,65.7743,28007.0
2019-01-17 14:30:00,85.82,85.87,85.71,85.86,3325.0,65.7283,65.7666,65.6441,65.759,3325.0
2019-01-17 15:00:00,85.86,85.86,85.78,85.78,8734.0,65.759,65.759,65.6977,65.6977,8734.0
2019-01-17 15:30:00,85.78,85.84,85.78,85.79,35393.0,65.6977,65.7436,65.6977,65.7054,35393.0
2019-01-18 09:30:00,85.85,86.05,85.82,85.99,38648.0,65.7513,65.9045,65.7283,65.8585,38648.0
2019-01-18 10:00:00,85.98,86.02,85.93,85.97,3657.0,65.8509,65.8815,65.8126,65.8432,3657.0
2019-01-18 10:30:00,85.97,85.99,85.87,85.88,4755.0,65.8432,65.8585,65.7666,65.7743,4755.0
2019-01-18 11:00:00,85.89,85.9,85.83,85.88,22007.0,65.7819,65.7896,65.736,65.7743,22007.0
2019-01-18 11:30:00,85.86,85.9,85.86,85.87,12506.0,65.759,65.7896,65.759,65.7666,12506.0
2019-01-18 12:00:00,85.87,85.91,85.87,85.87,33438.0,65.7666,65.7973,65.7666,65.7666,33438.0
2019-01-18 12:30:00,85.87,85.91,85.86,85.91,19360.0,65.7666,65.7973,65.759,65.7973,19360.0
2019-01-18 13:00:00,85.9,85.92,85.9,85.92,12397.0,65.7896,65.8049,65.7896,65.8049,12397.0
2019-01-18 13:30:00,85.93,85.96,85.92,85.93,18062.0,65.8126,65.8356,65.8049,65.8126,18062.0
2019-01-18 14:00:00,85.94,86.1,85.93,86.1,10645.0,65.8202,65.9428,65.8126,65.9428,10645.0
2019-01-18 14:30:00,86.08,86.09,86.0,86.0,5925.0,65.9275,65.9351,65.8662,65.8662,5925.0
2019-01-18 15:00:00,85.99,86.07,85.99,86.03,2636.0,65.8585,65.9198,65.8585,65.8892,2636.0
2019-01-18 15:30:00,86.03,86.05,85.94,85.94,10926.0,65.8892,65.9045,65.8202,65.8202,10926.0
2019-01-22 09:30:00,86.24,86.33,86.2,86.23,18447.0,66.05,66.1189,66.0194,66.0423,18447.0
2019-01-22 10:00:00,86.23,86.34,86.21,86.27,6840.0,66.0423,66.1266,66.027,66.073,6840.0
2019-01-22 10:30:00,86.27,86.29,86.23,86.29,17727.0,66.073,66.0883,66.0423,66.0883,17727.0
2019-01-22 11:00:00,86.31,86.37,86.29,86.29,6365.0,66.1036,66.1496,66.0883,66.0883,6365.0
2019-01-22 11:30:00,86.26,86.34,86.26,86.33,7094.0,66.0653,66.1266,66.0653,66.1189,7094.0
2019-01-22 12:00:00,86.31,86.38,86.31,86.35,4151.0,66.1036,66.1572,66.1036,66.1343,4151.0
2019-01-22 12:30:00,86.35,86.41,86.35,86.39,8201.0,66.1343,66.1802,66.1343,66.1649,8201.0
2019-01-22 13:00:00,86.36,86.54,86.36,86.45,8429.0,66.1419,66.2798,66.1419,66.2108,8429.0
2019-01-22 13:30:00,86.41,86.44,86.36,86.44,5223.0,66.1802,66.2032,66.1419,66.2032,5223.0
2019-01-22 14:00:00,86.43,86.47,86.39,86.42,7051.0,66.1955,66.2262,66.1649,66.1879,7051.0
2019-01-22 14:30:00,86.4,86.42,86.32,86.34,4935.0,66.1725,66.1879,66.1113,66.1266,4935.0
2019-01-22 15:00:00,86.37,86.41,86.29,86.3,7462.0,66.1496,66.1802,66.0883,66.096,7462.0
2019-01-22 15:30:00,86.29,86.3,86.08,86.13,34930.0,66.0883,66.096,65.9275,65.9658,34930.0
2019-01-23 09:30:00,86.19,86.49,86.19,86.38,20538.0,66.0117,66.2415,66.0117,66.1572,20538.0
2019-01-23 10:00:00,86.49,86.49,86.35,86.4,8188.0,66.2415,66.2415,66.1343,66.1725,8188.0
2019-01-23 10:30:00,86.44,86.46,86.41,86.41,4662.0,66.2032,66.2185,66.1802,66.1802,4662.0
2019-01-23 11:00:00,86.37,86.42,86.35,86.42,1188.0,66.1496,66.1879,66.1343,66.1879,1188.0
2019-01-23 11:30:00,86.42,86.52,86.36,86.49,14918.0,66.1879,66.2645,66.1419,66.2415,14918.0
2019-01-23 12:00:00,86.53,86.54,86.5,86.5,1256.0,66.2721,66.2798,66.2491,66.2491,1256.0
2019-01-23 12:30:00,86.49,86.49,86.46,86.47,806.0,66.2415,66.2415,66.2185,66.2262,806.0
2019-01-23 13:00:00,86.49,86.53,86.48,86.48,14046.0,66.2415,66.2721,66.2338,66.2338,14046.0
2019-01-23 13:30:00,86.47,86.47,86.44,86.47,5522.0,66.2262,66.2262,66.2032,66.2262,5522.0
2019-01-23 14:00:00,86.45,86.51,86.42,86.42,16687.0,66.2108,66.2568,66.1879,66.1879,16687.0
2019-01-23 14:30:00,86.5,86.54,86.45,86.45,6409.0,66.2491,66.2798,66.2108,66.2108,6409.0
2019-01-23 15:00:00,86.48,86.55,86.48,86.54,9622.0,66.2338,66.2874,66.2338,66.2798,9622.0
2019-01-23 15:30:00,86.54,86.55,86.51,86.51,13330.0,66.2798,66.2874,66.2568,66.2568,13330.0
2019-01-24 09:30:00,86.94,87.0,86.92,86.98,20425.0,66.5861,66.6321,66.5708,66.6168,20425.0
2019-01-24 10:00:00,86.98,86.99,86.83,86.84,12444.0,66.6168,66.6244,66.5019,66.5095,12444.0
2019-01-24 10:30:00,86.87,86.9,86.81,86.84,6474.0,66.5325,66.5555,66.4866,66.5095,6474.0
2019-01-24 11:00:00,86.85,86.89,86.83,86.86,11913.0,66.5172,66.5478,66.5019,66.5249,11913.0
2019-01-24 11:30:00,86.85,86.86,86.75,86.77,9188.0,66.5172,66.5249,66.4406,66.4559,9188.0
2019-01-24 12:00:00,86.8,86.85,86.75,86.82,3485.0,66.4789,66.5172,66.4406,66.4942,3485.0
2019-01-24 12:30:00,86.83,86.87,86.82,86.86,15413.0,66.5019,66.5325,66.4942,66.5249,15413.0
2019-01-24 13:00:00,86.84,86.86,86.79,86.82,4861.0,66.5095,66.5249,66.4712,66.4942,4861.0
2019-01-24 13:30:00,86.81,86.83,86.79,86.8,2670.0,66.4866,66.5019,66.4712,66.4789,2670.0
2019-01-24 14:00:00,86.82,86.84,86.8,86.82,3361.0,66.4942,66.5095,66.4789,66.4942,3361.0
2019-01-24 14:30:00,86.81,86.87,86.8,86.81,12906.0,66.4866,66.5325,66.4789,66.4866,12906.0
2019-01-24 15:00:00,86.81,86.83,86.79,86.82,8930.0,66.4866,66.5019,66.4712,66.4942,8930.0
2019-01-24 15:30:00,86.81,86.85,86.8,86.8,12229.0,66.4866,66.5172,66.4789,66.4789,12229.0
2019-01-25 09:30:00,86.81,86.87,86.81,86.85,5415.0,66.4866,66.5325,66.4866,66.5172,5415.0
2019-01-25 10:00:00,86.82,86.82,86.7,86.7,2216.0,66.4942,66.4942,66.4023,66.4023,2216.0
2019-01-25 10:30:00,86.7,86.79,86.7,86.74,2917.0,66.4023,66.4712,66.4023,66.4329,2917.0
2019-01-25 11:00:00,86.75,86.87,86.75,86.82,21404.0,66.4406,66.5325,66.4406,66.4942,21404.0
2019-01-25 11:30:00,86.81,86.91,86.81,86.87,3016.0,66.4866,66.5631,66.4866,66.5325,3016.0
2019-01-25 12:00:00,86.87,86.91,86.78,86.78,6737.0,66.5325,66.5631,66.4636,66.4636,6737.0
2019-01-25 12:30:00,86.76,86.81,86.75,86.81,6151.0,66.4483,66.4866,66.4406,66.4866,6151.0
2019-01-25 13:00:00,86.8,86.85,86.78,86.81,6053.0,66.4789,66.5172,66.4636,66.4866,6053.0
2019-01-25 13:30:00,86.8,86.9,86.8,86.86,3027.0,66.4789,66.5555,66.4789,66.5249,3027.0
2019-01-25 14:00:00,86.88,86.9,86.84,86.9,2619.0,66.5402,66.5555,66.5095,66.5555,2619.0
2019-01-25 14:30:00,86.89,86.9,86.81,86.85,8323.0,66.5478,66.5555,66.4866,66.5172,8323.0
2019-01-25 15:00:00,86.83,86.83,86.77,86.79,8741.0,66.5019,66.5019,66.4559,66.4712,8741.0
2019-01-25 15:30:00,86.79,86.89,86.78,86.89,10624.0,66.4712,66.5478,66.4636,66.5478,10624.0
2019-01-28 09:30:00,86.81,86.83,86.72,86.81,12103.0,66.4866,66.5019,66.4176,66.4866,12103.0
2019-01-28 10:00:00,86.79,86.82,86.78,86.8,8014.0,66.4712,66.4942,66.4636,66.4789,8014.0
2019-01-28 10:30:00,86.79,86.82,86.77,86.79,10870.0,66.4712,66.4942,66.4559,66.4712,10870.0
2019-01-28 11:00:00,86.82,86.85,86.79,86.82,2650.0,66.4942,66.5172,66.4712,66.4942,2650.0
2019-01-28 11:30:00,86.82,86.85,86.78,86.79,8705.0,66.4942,66.5172,66.4636,66.4712,8705.0
2019-01-28 12:00:00,86.8,86.88,86.77,86.87,79413.0,66.4789,66.5402,66.4559,66.5325,79413.0
2019-01-28 12:30:00,86.86,86.9,86.84,86.88,2886.0,66.5249,66.5555,66.5095,66.5402,2886.0
2019-01-28 13:00:00,86.88,87.0,86.88,86.98,19987.0,66.5402,66.6321,66.5402,66.6168,19987.0
2019-01-28 13:30:00,87.01,87.01,86.9,86.92,7557.0,66.6397,66.6397,66.5555,66.5708,7557.0
2019-01-28 14:00:00,86.89,86.92,86.86,86.89,4221.0,66.5478,66.5708,66.5249,66.5478,4221.0
2019-01-28 14:30:00,86.87,86.89,86.8,86.83,3279.0,66.5325,66.5478,66.4789,66.5019,3279.0
2019-01-28 15:00:00,86.82,86.83,86.77,86.77,20435.0,66.4942,66.5019,66.4559,66.4559,20435.0
2019-01-28 15:30:00,86.77,86.83,86.77,86.81,6242.0,66.4559,66.5019,66.4559,66.4866,6242.0
2019-01-29 09:30:00,87.01,87.01,86.88,86.98,38789.0,66.6397,66.6397,66.5402,66.6168,38789.0
2019-01-29 10:00:00,86.98,87.0,86.93,86.93,52119.0,66.6168,66.6321,66.5785,66.5785,52119.0
2019-01-29 10:30:00,86.96,86.96,86.91,86.96,9740.0,66.6014,66.6014,66.5631,66.6014,9740.0
2019-01-29 11:00:00,86.96,86.96,86.88,86.88,5245.0,66.6014,66.6014,66.5402,66.5402,5245.0
2019-01-29 11:30:00,86.91,86.94,86.9,86.92,1330.0,66.5631,66.5861,66.5555,66.5708,1330.0
2019-01-29 12:00:00,86.91,86.95,86.9,86.93,3396.0,66.5631,66.5938,66.5555,66.5785,3396.0
2019-01-29 12:30:00,86.94,86.95,86.89,86.89,6133.0,66.5861,66.5938,66.5478,66.5478,6133.0
2019-01-29 13:00:00,86.9,86.95,86.9,86.94,14892.0,66.5555,66.5938,66.5555,66.5861,14892.0
2019-01-29 13:30:00,86.95,86.96,86.92,86.94,1520.0,66.5938,66.6014,66.5708,66.5861,1520.0
2019-01-29 14:00:00,86.96,86.99,86.95,86.99,2584.0,66.6014,66.6244,66.5938,66.6244,2584.0
2019-01-29 14:30:00,86.97,87.06,86.95,87.06,15912.0,66.6091,66.678,66.5938,66.678,15912.0
2019-01-29 15:00:00,87.01,87.07,87.01,87.06,5973.0,66.6397,66.6857,66.6397,66.678,5973.0
2019-01-29 15:30:00,87.03,87.1,87.03,87.1,4011.0,66.6551,66.7087,66.6551,66.7087,4011.0
2019-01-30 09:30:00,87.19,87.25,87.15,87.25,11353.0,66.7776,66.8235,66.747,66.8235,11353.0
2019-01-30 10:00:00,87.24,87.26,87.17,87.19,15137.0,66.8159,66.8312,66.7623,66.7776,15137.0
2019-01-30 10:30:00,87.2,87.22,87.15,87.21,8435.0,66.7853,66.8006,66.747,66.7929,8435.0
2019-01-30 11:00:00,87.21,87.26,87.18,87.26,9582.0,66.7929,66.8312,66.7699,66.8312,9582.0
2019-01-30 11:30:00,87.26,87.29,87.17,87.19,15038.0,66.8312,66.8542,66.7623,66.7776,15038.0
2019-01-30 12:00:00,87.19,87.28,87.19,87.27,8510.0,66.7776,66.8465,66.7776,66.8389,8510.0
2019-01-30 12:30:00,87.27,87.32,87.27,87.31,12572.0,66.8389,66.8772,66.8389,66.8695,12572.0
2019-01-30 13:00:00,87.3,87.3,87.2,87.23,18844.0,66.8618,66.8618,66.7853,66.8082,18844.0
2019-01-30 13:30:00,87.22,87.24,87.18,87.23,26102.0,66.8006,66.8159,66.7699,66.8082,26102.0
2019-01-30 14:00:00,87.19,87.54,87.16,87.45,22464.0,66.7776,67.0457,66.7546,66.9767,22464.0
2019-01-30 14:30:00,87.51,87.65,87.47,87.59,13556.0,67.0227,67.1299,66.992,67.0839,13556.0
2019-01-30 15:00:00,87.55,87.57,87.39,87.42,16939.0,67.0533,67.0686,66.9308,66.9537,16939.0
2019-01-30 15:30:00,87.41,87.59,87.4,87.59,31048.0,66.9461,67.0839,66.9384,67.0839,31048.0
2019-01-31 09:30:00,88.0,88.08,87.92,88.08,9330.0,67.398,67.4592,67.3367,67.4592,9330.0
2019-01-31 10:00:00,88.08,88.65,88.08,88.62,186652.0,67.4592,67.8958,67.4592,67.8728,186652.0
2019-01-31 10:30:00,88.62,88.62,88.44,88.53,557832.0,67.8728,67.8728,67.735,67.8039,557832.0
2019-01-31 11:00:00,88.53,88.67,88.53,88.63,227003.0,67.8039,67.9111,67.8039,67.8805,227003.0
2019-01-31 11:30:00,88.62,88.91,88.62,88.91,292606.0,67.8728,68.0949,67.8728,68.0949,292606.0
2019-01-31 12:00:00,88.91,88.97,88.78,88.8,273663.0,68.0949,68.1409,67.9954,68.0107,273663.0
2019-01-31 12:30:00,88.78,88.85,88.71,88.78,245174.0,67.9954,68.049,67.9417,67.9954,245174.0
2019-01-31 13:00:00,88.8,88.83,88.74,88.82,240181.0,68.0107,68.0336,67.9647,68.026,240181.0
2019-01-31 13:30:00,88.78,88.86,88.73,88.82,262922.0,67.9954,68.0566,67.9571,68.026,262922.0
2019-01-31 14:00:00,88.81,88.82,88.73,88.81,24075.0,68.0183,68.026,67.9571,68.0183,24075.0
2019-01-31 14:30:00,88.81,88.81,88.49,88.63,8390.0,68.0183,68.0183,67.7732,67.8805,8390.0
2019-01-31 15:00:00,88.58,88.68,88.58,88.61,34296.0,67.8422,67.9188,67.8422,67.8652,34296.0
2019-01-31 15:30:00,88.66,88.67,88.57,88.6,63541.0,67.9034,67.9111,67.8345,67.8575,63541.0
2019-02-01 09:30:00,88.22,88.24,88.15,88.19,10146.0,67.8099,67.8253,67.7561,67.7869,10146.0
2019-02-01 10:00:00,88.12,88.12,87.93,88.0,9488.0,67.733,67.733,67.587,67.6408,9488.0
2019-02-01 10:30:00,87.98,88.02,87.96,87.96,6116.0,67.6254,67.6562,67.6101,67.6101,6116.0
2019-02-01 11:00:00,87.98,87.98,87.9,87.9,6102.0,67.6254,67.6254,67.5639,67.5639,6102.0
2019-02-01 11:30:00,87.92,87.94,87.8,87.87,13668.0,67.5793,67.5947,67.4871,67.5409,13668.0
2019-02-01 12:00:00,87.96,87.96,87.9,87.92,16619.0,67.6101,67.6101,67.5639,67.5793,16619.0
2019-02-01 12:30:00,87.92,87.95,87.9,87.91,7608.0,67.5793,67.6024,67.5639,67.5716,7608.0
2019-02-01 13:00:00,87.93,87.94,87.9,87.94,8322.0,67.587,67.5947,67.5639,67.5947,8322.0
2019-02-01 13:30:00,87.92,87.98,87.9,87.91,9150.0,67.5793,67.6254,67.5639,67.5716,9150.0
2019-02-01 14:00:00,87.97,88.0,87.92,87.96,25393.0,67.6178,67.6408,67.5793,67.6101,25393.0
2019-02-01 14:30:00,87.99,88.03,87.99,88.03,14974.0,67.6331,67.6639,67.6331,67.6639,14974.0
2019-02-01 15:00:00,88.02,88.05,87.98,88.0,16486.0,67.6562,67.6792,67.6254,67.6408,16486.0
2019-02-01 15:30:00,88.0,88.13,88.0,88.01,12787.0,67.6408,67.7407,67.6408,67.6485,12787.0
2019-02-04 09:30:00,87.68,87.68,87.5,87.54,24067.0,67.3948,67.3948,67.2565,67.2872,24067.0
2019-02-04 10:00:00,87.59,87.63,87.55,87.55,9946.0,67.3257,67.3564,67.2949,67.2949,9946.0
2019-02-04 10:30:00,87.59,87.6,87.49,87.55,12646.0,67.3257,67.3334,67.2488,67.2949,12646.0
2019-02-04 11:00:00,87.54,87.67,87.53,87.66,6048.0,67.2872,67.3872,67.2795,67.3795,6048.0
2019-02-04 11:30:00,87.67,87.7,87.63,87.68,6179.0,67.3872,67.4102,67.3564,67.3948,6179.0
2019-02-04 12:00:00,87.67,87.79,87.67,87.74,10914.0,67.3872,67.4794,67.3872,67.441,10914.0
2019-02-04 12:30:00,87.74,87.76,87.72,87.75,3978.0,67.441,67.4563,67.4256,67.4487,3978.0
2019-02-04 13:00:00,87.77,87.8,87.75,87.8,3477.0,67.464,67.4871,67.4487,67.4871,3477.0
2019-02-04 13:30:00,87.81,87.86,87.8,87.85,5695.0,67.4948,67.5332,67.4871,67.5255,5695.0
2019-02-04 14:00:00,87.86,87.94,87.81,87.88,9466.0,67.5332,67.5947,67.4948,67.5486,9466.0
2019-02-04 14:30:00,87.89,87.91,87.83,87.83,14357.0,67.5563,67.5716,67.5101,67.5101,14357.0
2019-02-04 15:00:00,87.82,87.87,87.8,87.82,8772.0,67.5025,67.5409,67.4871,67.5025,8772.0
2019-02-04 15:30:00,87.81,87.88,87.8,87.85,8114.0,67.4948,67.5486,67.4871,67.5255,8114.0
2019-02-05 09:30:00,88.15,88.29,88.01,88.26,14089.0,67.7561,67.8637,67.6485,67.8407,14089.0
2019-02-05 10:00:00,88.26,88.44,88.25,88.41,3668.0,67.8407,67.979,67.833,67.956,3668.0
2019-02-05 10:30:00,88.39,88.47,88.39,88.45,4430.0,67.9406,68.0021,67.9406,67.9867,4430.0
2019-02-05 11:00:00,88.46,88.57,88.46,88.57,4383.0,67.9944,68.0789,67.9944,68.0789,4383.0
2019-02-05 11:30:00,88.58,88.58,88.28,88.36,22813.0,68.0866,68.0866,67.856,67.9175,22813.0
2019-02-05 12:00:00,88.33,88.46,88.33,88.43,2252.0,67.8945,67.9944,67.8945,67.9713,2252.0
2019-02-05 12:30:00,88.39,88.46,88.39,88.41,2794.0,67.9406,67.9944,67.9406,67.956,2794.0
2019-02-05 13:00:00,88.43,88.49,88.43,88.45,7224.0,67.9713,68.0174,67.9713,67.9867,7224.0
2019-02-05 13:30:00,88.42,88.44,88.33,88.34,24017.0,67.9636,67.979,67.8945,67.9022,24017.0
2019-02-05 14:00:00,88.34,88.35,88.31,88.34,8708.0,67.9022,67.9098,67.8791,67.9022,8708.0
2019-02-05 14:30:00,88.34,88.4,88.33,88.4,4976.0,67.9022,67.9483,67.8945,67.9483,4976.0
2019-02-05 15:00:00,88.32,88.34,88.27,88.31,3739.0,67.8868,67.9022,67.8483,67.8791,3739.0
2019-02-05 15:30:00,88.37,88.37,88.31,88.31,10421.0,67.9252,67.9252,67.8791,67.8791,10421.0
2019-02-06 09:30:00,88.34,88.36,88.28,88.32,12498.0,67.9022,67.9175,67.856,67.8868,12498.0
2019-02-06 10:00:00,88.32,88.34,88.28,88.3,20450.0,67.8868,67.9022,67.856,67.8714,20450.0
2019-02-06 10:30:00,88.31,88.34,88.3,88.3,6217.0,67.8791,67.9022,67.8714,67.8714,6217.0
2019-02-06 11:00:00,88.29,88.3,88.25,88.29,39289.0,67.8637,67.8714,67.833,67.8637,39289.0
2019-02-06 11:30:00,88.3,88.33,88.26,88.32,4619.0,67.8714,67.8945,67.8407,67.8868,4619.0
2019-02-06 12:00:00,88.31,88.33,88.26,88.3,9063.0,67.8791,67.8945,67.8407,67.8714,9063.0
2019-02-06 12:30:00,88.32,88.36,88.27,88.36,3577.0,67.8868,67.9175,67.8483,67.9175,3577.0
2019-02-06 13:00:00,88.34,88.34,88.08,88.1,5049.0,67.9022,67.9022,67.7023,67.7177,5049.0
2019-02-06 13:30:00,88.1,88.13,88.08,88.11,7032.0,67.7177,67.7407,67.7023,67.7254,7032.0
2019-02-06 14:00:00,88.1,88.17,88.1,88.14,11988.0,67.7177,67.7715,67.7177,67.7484,11988.0
2019-02-06 14:30:00,88.13,88.18,88.11,88.13,339196.0,67.7407,67.7792,67.7254,67.7407,339196.0
2019-02-06 15:00:00,88.13,88.2,88.12,88.19,7764.0,67.7407,67.7945,67.733,67.7869,7764.0
2019-02-06 15:30:00,88.17,88.2,88.07,88.07,10802.0,67.7715,67.7945,67.6946,67.6946,10802.0
2019-02-07 09:30:00,88.17,88.31,88.09,88.09,20396.0,67.7715,67.8791,67.71,67.71,20396.0
2019-02-07 10:00:00,88.1,88.19,88.09,88.15,39264.0,67.7177,67.7869,67.71,67.7561,39264.0
2019-02-07 10:30:00,88.16,88.2,88.12,88.12,39501.0,67.7638,67.7945,67.733,67.733,39501.0
2019-02-07 11:00:00,88.12,88.18,88.04,88.05,59877.0,67.733,67.7792,67.6716,67.6792,59877.0
2019-02-07 11:30:00,88.05,88.07,87.89,87.97,61237.0,67.6792,67.6946,67.5563,67.6178,61237.0
2019-02-07 12:00:00,87.95,88.07,87.92,88.02,39015.0,67.6024,67.6946,67.5793,67.6562,39015.0
2019-02-07 12:30:00,88.04,88.07,87.96,87.97,38160.0,67.6716,67.6946,67.6101,67.6178,38160.0
2019-02-07 13:00:00,87.94,88.13,87.94,88.1,43523.0,67.5947,67.7407,67.5947,67.7177,43523.0
2019-02-07 13:30:00,88.09,88.19,88.08,88.17,61170.0,67.71,67.7869,67.7023,67.7715,61170.0
2019-02-07 14:00:00,88.16,88.19,88.11,88.15,8895.0,67.7638,67.7869,67.7254,67.7561,8895.0
2019-02-07 14:30:00,88.15,88.19,88.11,88.19,6525.0,67.7561,67.7869,67.7254,67.7869,6525.0
2019-02-07 15:00:00,88.17,88.2,88.14,88.18,10169.0,67.7715,67.7945,67.7484,67.7792,10169.0
2019-02-07 15:30:00,88.17,88.17,88.03,88.08,13472.0,67.7715,67.7715,67.6639,67.7023,13472.0
2019-02-08 09:30:00,88.37,88.38,88.23,88.36,16058.0,67.9252,67.9329,67.8176,67.9175,16058.0
2019-02-08 10:00:00,88.37,88.45,88.32,88.41,17012.0,67.9252,67.9867,67.8868,67.956,17012.0
2019-02-08 10:30:00,88.3,88.44,88.3,88.38,13380.0,67.8714,67.979,67.8714,67.9329,13380.0
2019-02-08 11:00:00,88.43,88.44,88.33,88.42,6936.0,67.9713,67.979,67.8945,67.9636,6936.0
2019-02-08 11:30:00,88.42,88.42,88.33,88.33,6917.0,67.9636,67.9636,67.8945,67.8945,6917.0
2019-02-08 12:00:00,88.31,88.37,88.31,88.36,906.0,67.8791,67.9252,67.8791,67.9175,906.0
2019-02-08 12:30:00,88.42,88.48,88.41,88.48,10758.0,67.9636,68.0098,67.956,68.0098,10758.0
2019-02-08 13:00:00,88.47,88.49,88.4,88.4,4824.0,68.0021,68.0174,67.9483,67.9483,4824.0
2019-02-08 13:30:00,88.42,88.43,88.39,88.43,1442.0,67.9636,67.9713,67.9406,67.9713,1442.0
2019-02-08 14:00:00,88.37,88.5,88.37,88.46,27006.0,67.9252,68.0251,67.9252,67.9944,27006.0
2019-02-08 14:30:00,88.47,88.49,88.43,88.48,4191.0,68.0021,68.0174,67.9713,68.0098,4191.0
2019-02-08 15:00:00,88.48,88.53,88.45,88.52,9974.0,68.0098,68.0482,67.9867,68.0405,9974.0
2019-02-08 15:30:00,88.53,88.54,88.48,88.5,14317.0,68.0482,68.0559,68.0098,68.0251,14317.0
2019-02-11 09:30:00,88.42,88.42,88.34,88.39,13526.0,67.9636,67.9636,67.9022,67.9406,13526.0
2019-02-11 10:00:00,88.39,88.45,88.36,88.43,24813.0,67.9406,67.9867,67.9175,67.9713,24813.0
2019-02-11 10:30:00,88.44,88.45,88.42,88.43,6538.0,67.979,67.9867,67.9636,67.9713,6538.0
2019-02-11 11:00:00,88.44,88.47,88.39,88.42,12990.0,67.979,68.0021,67.9406,67.9636,12990.0
2019-02-11 11:30:00,88.39,88.42,88.32,88.32,4676.0,67.9406,67.9636,67.8868,67.8868,4676.0
2019-02-11 12:00:00,88.35,88.35,88.27,88.29,17486.0,67.9098,67.9098,67.8483,67.8637,17486.0
2019-02-11 12:30:00,88.29,88.32,88.24,88.24,8394.0,67.8637,67.8868,67.8253,67.8253,8394.0
2019-02-11 13:00:00,88.23,88.32,88.22,88.31,11528.0,67.8176,67.8868,67.8099,67.8791,11528.0
2019-02-11 13:30:00,88.3,88.33,88.2,88.2,18346.0,67.8714,67.8945,67.7945,67.7945,18346.0
2019-02-11 14:00:00,88.2,88.25,88.19,88.2,9189.0,67.7945,67.833,67.7869,67.7945,9189.0
2019-02-11 14:30:00,88.19,88.26,88.17,88.18,17140.0,67.7869,67.8407,67.7715,67.7792,17140.0
2019-02-11 15:00:00,88.2,88.28,88.2,88.24,8929.0,67.7945,67.856,67.7945,67.8253,8929.0
2019-02-11 15:30:00,88.25,88.29,88.23,88.25,15602.0,67.833,67.8637,67.8176,67.833,15602.0
2019-02-12 09:30:00,88.35,88.4,88.26,88.28,13124.0,67.9098,67.9483,67.8407,67.856,13124.0
2019-02-12 10:00:00,88.29,88.3,88.16,88.24,18427.0,67.8637,67.8714,67.7638,67.8253,18427.0
2019-02-12 10:30:00,88.26,88.26,88.12,88.17,16869.0,67.8407,67.8407,67.733,67.7715,16869.0
2019-02-12 11:00:00,88.15,88.22,88.14,88.17,52861.0,67.7561,67.8099,67.7484,67.7715,52861.0
2019-02-12 11:30:00,88.17,88.2,88.12,88.12,19932.0,67.7715,67.7945,67.733,67.733,19932.0
2019-02-12 12:00:00,88.12,88.2,88.1,88.13,25201.0,67.733,67.7945,67.7177,67.7407,25201.0
2019-02-12 12:30:00,88.15,88.16,88.09,88.15,17120.0,67.7561,67.7638,67.71,67.7561,17120.0
2019-02-12 13:00:00,88.13,88.17,88.13,88.16,6588.0,67.7407,67.7715,67.7407,67.7638,6588.0
2019-02-12 13:30:00,88.14,88.15,88.09,88.13,6117.0,67.7484,67.7561,67.71,67.7407,6117.0
2019-02-12 14:00:00,88.12,88.2,88.11,88.15,39138.0,67.733,67.7945,67.7254,67.7561,39138.0
2019-02-12 14:30:00,88.16,88.17,88.12,88.16,26959.0,67.7638,67.7715,67.733,67.7638,26959.0
2019-02-12 15:00:00,88.13,88.18,88.12,88.17,837.0,67.7407,67.7792,67.733,67.7715,837.0
2019-02-12 15:30:00,88.2,88.29,88.19,88.23,4371.0,67.7945,67.8637,67.7869,67.8176,4371.0
2019-02-13 09:30:00,88.11,88.18,88.0,88.09,58359.0,67.7254,67.7792,67.6408,67.71,58359.0
2019-02-13 10:00:00,88.14,88.18,88.09,88.15,9788.0,67.7484,67.7792,67.71,67.7561,9788.0
2019-02-13 10:30:00,88.15,88.16,88.1,88.1,14868.0,67.7561,67.7638,67.7177,67.7177,14868.0
2019-02-13 11:00:00,88.13,88.23,88.1,88.23,6134.0,67.7407,67.8176,67.7177,67.8176,6134.0
2019-02-13 11:30:00,88.23,88.26,88.21,88.21,9245.0,67.8176,67.8407,67.8022,67.8022,9245.0
2019-02-13 12:00:00,88.23,88.24,88.19,88.19,9330.0,67.8176,67.8253,67.7869,67.7869,9330.0
2019-02-13 12:30:00,88.2,88.2,88.12,88.19,14730.0,67.7945,67.7945,67.733,67.7869,14730.0
2019-02-13 13:00:00,88.19,88.2,88.13,88.14,13507.0,67.7869,67.7945,67.7407,67.7484,13507.0
2019-02-13 13:30:00,88.14,88.17,88.12,88.14,27132.0,67.7484,67.7715,67.733,67.7484,27132.0
2019-02-13 14:00:00,88.15,88.16,88.04,88.04,12420.0,67.7561,67.7638,67.6716,67.6716,12420.0
2019-02-13 14:30:00,88.07,88.1,88.03,88.07,27872.0,67.6946,67.7177,67.6639,67.6946,27872.0
2019-02-13 15:00:00,88.08,88.1,88.07,88.08,15113.0,67.7023,67.7177,67.6946,67.7023,15113.0
2019-02-13 15:30:00,88.1,88.12,88.05,88.05,28870.0,67.7177,67.733,67.6792,67.6792,28870.0
2019-02-14 09:30:00,88.35,88.38,88.15,88.18,35131.0,67.9098,67.9329,67.7561,67.7792,35131.0
2019-02-14 10:00:00,88.18,88.21,87.95,87.98,19610.0,67.7792,67.8022,67.6024,67.6254,19610.0
2019-02-14 10:30:00,87.96,88.01,87.93,88.0,10223.0,67.6101,67.6485,67.587,67.6408,10223.0
2019-02-14 11:00:00,88.0,88.04,87.95,87.99,24000.0,67.6408,67.6716,67.6024,67.6331,24000.0
2019-02-14 11:30:00,88.01,88.07,87.99,87.99,8946.0,67.6485,67.6946,67.6331,67.6331,8946.0
2019-02-14 12:00:00,87.99,88.04,87.95,88.01,6770.0,67.6331,67.6716,67.6024,67.6485,6770.0
2019-02-14 12:30:00,88.03,88.17,88.03,88.11,7183.0,67.6639,67.7715,67.6639,67.7254,7183.0
2019-02-14 13:00:00,88.09,88.16,88.09,88.12,2975.0,67.71,67.7638,67.71,67.733,2975.0
2019-02-14 13:30:00,88.1,88.1,88.05,88.07,6403.0,67.7177,67.7177,67.6792,67.6946,6403.0
2019-02-14 14:00:00,88.07,88.12,88.07,88.11,6413.0,67.6946,67.733,67.6946,67.7254,6413.0
2019-02-14 14:30:00,88.13,88.18,88.1,88.13,5589.0,67.7407,67.7792,67.7177,67.7407,5589.0
2019-02-14 15:00:00,88.07,88.09,87.99,88.06,19751.0,67.6946,67.71,67.6331,67.6869,19751.0
2019-02-14 15:30:00,88.08,88.15,88.08,88.09,9761.0,67.7023,67.7561,67.7023,67.71,9761.0
2019-02-15 09:30:00,88.07,88.25,88.07,88.22,16675.0,67.6946,67.833,67.6946,67.8099,16675.0
2019-02-15 10:00:00,88.25,88.33,88.22,88.26,4888.0,67.833,67.8945,67.8099,67.8407,4888.0
2019-02-15 10:30:00,88.26,88.31,88.26,88.31,7234.0,67.8407,67.8791,67.8407,67.8791,7234.0
2019-02-15 11:00:00,88.31,88.35,88.28,88.32,4107.0,67.8791,67.9098,67.856,67.8868,4107.0
2019-02-15 11:30:00,88.3,88.36,88.3,88.32,4188.0,67.8714,67.9175,67.8714,67.8868,4188.0
2019-02-15 12:00:00,88.34,88.35,88.33,88.34,5795.0,67.9022,67.9098,67.8945,67.9022,5795.0
2019-02-15 12:30:00,88.34,88.38,88.33,88.37,2368.0,67.9022,67.9329,67.8945,67.9252,2368.0
2019-02-15 13:00:00,88.38,88.38,88.36,88.37,17628.0,67.9329,67.9329,67.9175,67.9252,17628.0
2019-02-15 13:30:00,88.37,88.38,88.35,88.36,10756.0,67.9252,67.9329,67.9098,67.9175,10756.0
2019-02-15 14:00:00,88.35,88.37,88.33,88.34,4700.0,67.9098,67.9252,67.8945,67.9022,4700.0
2019-02-15 14:30:00,88.35,88.37,88.34,88.37,3545.0,67.9098,67.9252,67.9022,67.9252,3545.0
2019-02-15 15:00:00,88.38,88.38,88.35,88.36,4499.0,67.9329,67.9329,67.9098,67.9175,4499.0
2019-02-15 15:30:00,88.34,88.4,88.34,88.4,6070.0,67.9022,67.9483,67.9022,67.9483,6070.0
2019-02-19 09:30:00,88.57,88.63,88.52,88.54,19229.0,68.0789,68.1251,68.0405,68.0559,19229.0
2019-02-19 10:00:00,88.53,88.66,88.52,88.64,22901.0,68.0482,68.1481,68.0405,68.1327,22901.0
2019-02-19 10:30:00,88.66,88.71,88.64,88.69,11720.0,68.1481,68.1866,68.1327,68.1712,11720.0
2019-02-19 11:00:00,88.66,88.66,88.56,88.59,10349.0,68.1481,68.1481,68.0713,68.0943,10349.0
2019-02-19 11:30:00,88.59,88.6,88.46,88.47,14088.0,68.0943,68.102,67.9944,68.0021,14088.0
2019-02-19 12:00:00,88.47,88.51,88.46,88.51,8436.0,68.0021,68.0328,67.9944,68.0328,8436.0
2019-02-19 12:30:00,88.51,88.52,88.47,88.49,5190.0,68.0328,68.0405,68.0021,68.0174,5190.0
2019-02-19 13:00:00,88.49,88.51,88.33,88.33,7761.0,68.0174,68.0328,67.8945,67.8945,7761.0
2019-02-19 13:30:00,88.35,88.39,88.34,88.35,4730.0,67.9098,67.9406,67.9022,67.9098,4730.0
2019-02-19 14:00:00,88.34,88.35,88.31,88.33,21167.0,67.9022,67.9098,67.8791,67.8945,21167.0
2019-02-19 14:30:00,88.33,88.38,88.3,88.37,6696.0,67.8945,67.9329,67.8714,67.9252,6696.0
2019-02-19 15:00:00,88.4,88.41,88.34,88.35,5716.0,67.9483,67.956,67.9022,67.9098,5716.0
2019-02-19 15:30:00,88.35,88.48,88.32,88.47,13365.0,67.9098,68.0098,67.8868,68.0021,13365.0
2019-02-20 09:30:00,88.4,88.4,88.0,88.0,39279.0,67.9483,67.9483,67.6408,67.6408,39279.0
2019-02-20 10:00:00,88.04,88.07,88.01,88.02,8046.0,67.6716,67.6946,67.6485,67.6562,8046.0
2019-02-20 10:30:00,88.04,88.09,88.02,88.09,5545.0,67.6716,67.71,67.6562,67.71,5545.0
2019-02-20 11:00:00,88.09,88.11,88.05,88.1,8261.0,67.71,67.7254,67.6792,67.7177,8261.0
2019-02-20 11:30:00,88.09,88.11,88.05,88.1,11138.0,67.71,67.7254,67.6792,67.7177,11138.0
2019-02-20 12:00:00,88.1,88.16,88.1,88.13,4087.0,67.7177,67.7638,67.7177,67.7407,4087.0
2019-02-20 12:30:00,88.14,88.15,88.12,88.13,7620.0,67.7484,67.7561,67.733,67.7407,7620.0
2019-02-20 13:00:00,88.15,88.2,88.12,88.16,25108.0,67.7561,67.7945,67.733,67.7638,25108.0
2019-02-20 13:30:00,88.16,88.29,88.16,88.29,25035.0,67.7638,67.8637,67.7638,67.8637,25035.0
2019-02-20 14:00:00,88.3,88.31,88.12,88.17,4179.0,67.8714,67.8791,67.733,67.7715,4179.0
2019-02-20 14:30:00,88.16,88.21,88.13,88.19,5515.0,67.7638,67.8022,67.7407,67.7869,5515.0
2019-02-20 15:00:00,88.23,88.27,88.2,88.27,2414.0,67.8176,67.8483,67.7945,67.8483,2414.0
2019-02-20 15:30:00,88.27,88.31,88.23,88.26,3639.0,67.8483,67.8791,67.8176,67.8407,3639.0
2019-02-21 09:30:00,87.77,87.81,87.7,87.77,22221.0,67.464,67.4948,67.4102,67.464,22221.0
2019-02-21 10:00:00,87.76,87.77,87.71,87.75,13959.0,67.4563,67.464,67.4179,67.4487,13959.0
2019-02-21 10:30:00,87.77,87.77,87.66,87.67,23103.0,67.464,67.464,67.3795,67.3872,23103.0
2019-02-21 11:00:00,87.68,87.75,87.67,87.75,28992.0,67.3948,67.4487,67.3872,67.4487,28992.0
2019-02-21 11:30:00,87.75,87.82,87.75,87.8,15467.0,67.4487,67.5025,67.4487,67.4871,15467.0
2019-02-21 12:00:00,87.82,87.84,87.8,87.81,9544.0,67.5025,67.5178,67.4871,67.4948,9544.0
2019-02-21 12:30:00,87.81,87.82,87.75,87.76,15884.0,67.4948,67.5025,67.4487,67.4563,15884.0
2019-02-21 13:00:00,87.76,87.85,87.74,87.76,9937.0,67.4563,67.5255,67.441,67.4563,9937.0
2019-02-21 13:30:00,87.78,87.81,87.78,87.78,7451.0,67.4717,67.4948,67.4717,67.4717,7451.0
2019-02-21 14:00:00,87.79,87.85,87.78,87.85,15432.0,67.4794,67.5255,67.4717,67.5255,15432.0
2019-02-21 14:30:00,87.85,87.85,87.76,87.84,20311.0,67.5255,67.5255,67.4563,67.5178,20311.0
2019-02-21 15:00:00,87.82,87.85,87.8,87.83,8846.0,67.5025,67.5255,67.4871,67.5101,8846.0
2019-02-21 15:30:00,87.81,87.87,87.75,87.87,33117.0,67.4948,67.5409,67.4487,67.5409,33117.0
2019-02-22 09:30:00,88.11,88.27,88.11,88.26,15275.0,67.7254,67.8483,67.7254,67.8407,15275.0
2019-02-22 10:00:00,88.26,88.34,88.26,88.27,11871.0,67.8407,67.9022,67.8407,67.8483,11871.0
2019-02-22 10:30:00,88.26,88.31,88.26,88.26,5222.0,67.8407,67.8791,67.8407,67.8407,5222.0
2019-02-22 11:00:00,88.27,88.35,88.25,88.3,11474.0,67.8483,67.9098,67.833,67.8714,11474.0
2019-02-22 11:30:00,88.3,88.34,88.27,88.33,17513.0,67.8714,67.9022,67.8483,67.8945,17513.0
2019-02-22 12:00:00,88.36,88.4,88.32,88.38,7026.0,67.9175,67.9483,67.8868,67.9329,7026.0
2019-02-22 12:30:00,88.4,88.47,88.39,88.43,4291.0,67.9483,68.0021,67.9406,67.9713,4291.0
2019-02-22 13:00:00,88.44,88.47,88.28,88.28,6014.0,67.979,68.0021,67.856,67.856,6014.0
2019-02-22 13:30:00,88.3,88.34,88.28,88.31,4638.0,67.8714,67.9022,67.856,67.8791,4638.0
2019-02-22 14:00:00,88.33,88.39,88.31,88.37,2676.0,67.8945,67.9406,67.8791,67.9252,2676.0
2019-02-22 14:30:00,88.36,88.38,88.21,88.22,7063.0,67.9175,67.9329,67.8022,67.8099,7063.0
2019-02-22 15:00:00,88.22,88.27,88.19,88.25,11063.0,67.8099,67.8483,67.7869,67.833,11063.0
2019-02-22 15:30:00,88.24,88.3,88.23,88.26,9906.0,67.8253,67.8714,67.8176,67.8407,9906.0
2019-02-25 09:30:00,88.33,88.33,88.15,88.27,27807.0,67.8945,67.8945,67.7561,67.8483,27807.0
2019-02-25 10:00:00,88.27,88.29,88.23,88.27,14573.0,67.8483,67.8637,67.8176,67.8483,14573.0
2019-02-25 10:30:00,88.26,88.31,88.21,88.21,7919.0,67.8407,67.8791,67.8022,67.8022,7919.0
2019-02-25 11:00:00,88.2,88.28,88.2,88.26,13979.0,67.7945,67.856,67.7945,67.8407,13979.0
2019-02-25 11:30:00,88.28,88.29,88.22,88.25,6313.0,67.856,67.8637,67.8099,67.833,6313.0
2019-02-25 12:00:00,88.24,88.28,88.23,88.28,5073.0,67.8253,67.856,67.8176,67.856,5073.0
2019-02-25 12:30:00,88.28,88.28,88.22,88.24,9852.0,67.856,67.856,67.8099,67.8253,9852.0
2019-02-25 13:00:00,88.24,88.31,88.24,88.31,6754.0,67.8253,67.8791,67.8253,67.8791,6754.0
2019-02-25 13:30:00,88.31,88.34,88.29,88.31,7911.0,67.8791,67.9022,67.8637,67.8791,7911.0
2019-02-25 14:00:00,88.31,88.38,88.31,88.38,5206.0,67.8791,67.9329,67.8791,67.9329,5206.0
2019-02-25 14:30:00,88.38,88.39,88.33,88.36,8819.0,67.9329,67.9406,67.8945,67.9175,8819.0
2019-02-25 15:00:00,88.37,88.39,88.32,88.35,161023.0,67.9252,67.9406,67.8868,67.9098,161023.0
2019-02-25 15:30:00,88.34,88.35,88.32,88.33,4769.0,67.9022,67.9098,67.8868,67.8945,4769.0
2019-02-26 09:30:00,88.51,88.51,88.37,88.43,60914.0,68.0328,68.0328,67.9252,67.9713,60914.0
2019-02-26 10:00:00,88.38,88.44,88.38,88.38,3705.0,67.9329,67.979,67.9329,67.9329,3705.0
2019-02-26 10:30:00,88.39,88.44,88.37,88.42,5389.0,67.9406,67.979,67.9252,67.9636,5389.0
2019-02-26 11:00:00,88.43,88.47,88.38,88.45,11501.0,67.9713,68.0021,67.9329,67.9867,11501.0
2019-02-26 11:30:00,88.44,88.44,88.39,88.39,14584.0,67.979,67.979,67.9406,67.9406,14584.0
2019-02-26 12:00:00,88.39,88.39,88.36,88.37,17828.0,67.9406,67.9406,67.9175,67.9252,17828.0
2019-02-26 12:30:00,88.33,88.38,88.32,88.34,18961.0,67.8945,67.9329,67.8868,67.9022,18961.0
2019-02-26 13:00:00,88.35,88.42,88.34,88.41,16830.0,67.9098,67.9636,67.9022,67.956,16830.0
2019-02-26 13:30:00,88.39,88.46,88.39,88.45,2570.0,67.9406,67.9944,67.9406,67.9867,2570.0
2019-02-26 14:00:00,88.45,88.46,88.39,88.45,1746.0,67.9867,67.9944,67.9406,67.9867,1746.0
2019-02-26 14:30:00,88.45,88.48,88.44,88.48,8204.0,67.9867,68.0098,67.979,68.0098,8204.0
2019-02-26 15:00:00,88.48,88.48,88.41,88.44,16532.0,68.0098,68.0098,67.956,67.979,16532.0
2019-02-26 15:30:00,88.43,88.45,88.4,88.43,8794.0,67.9713,67.9867,67.9483,67.9713,8794.0
2019-02-27 09:30:00,88.12,88.19,87.95,87.96,10678.0,67.733,67.7869,67.6024,67.6101,10678.0
2019-02-27 10:00:00,87.96,87.97,87.87,87.96,7423.0,67.6101,67.6178,67.5409,67.6101,7423.0
2019-02-27 10:30:00,87.93,87.96,87.9,87.91,14715.0,67.587,67.6101,67.5639,67.5716,14715.0
2019-02-27 11:00:00,87.9,87.92,87.87,87.92,12635.0,67.5639,67.5793,67.5409,67.5793,12635.0
2019-02-27 11:30:00,87.93,87.98,87.91,87.96,18642.0,67.587,67.6254,67.5716,67.6101,18642.0
2019-02-27 12:00:00,87.97,87.97,87.92,87.93,7394.0,67.6178,67.6178,67.5793,67.587,7394.0
2019-02-27 12:30:00,87.93,87.97,87.93,87.96,3718.0,67.587,67.6178,67.587,67.6101,3718.0
2019-02-27 13:00:00,87.96,87.97,87.92,87.94,7130.0,67.6101,67.6178,67.5793,67.5947,7130.0
2019-02-27 13:30:00,87.95,87.96,87.93,87.93,6190.0,67.6024,67.6101,67.587,67.587,6190.0
2019-02-27 14:00:00,87.94,87.94,87.85,87.85,6279.0,67.5947,67.5947,67.5255,67.5255,6279.0
2019-02-27 14:30:00,87.84,87.84,87.76,87.8,5162.0,67.5178,67.5178,67.4563,67.4871,5162.0
2019-02-27 15:00:00,87.8,87.81,87.71,87.73,12284.0,67.4871,67.4948,67.4179,67.4333,12284.0
2019-02-27 15:30:00,87.74,87.82,87.72,87.82,70515.0,67.441,67.5025,67.4256,67.5025,70515.0
2019-02-28 09:30:00,87.81,87.85,87.73,87.76,9983.0,67.4948,67.5255,67.4333,67.4563,9983.0
2019-02-28 10:00:00,87.76,87.79,87.69,87.69,13322.0,67.4563,67.4794,67.4025,67.4025,13322.0
2019-02-28 10:30:00,87.67,87.75,87.61,87.61,8934.0,67.3872,67.4487,67.341,67.341,8934.0
2019-02-28 11:00:00,87.65,87.73,87.57,87.58,10663.0,67.3718,67.4333,67.3103,67.318,10663.0
2019-02-28 11:30:00,87.58,87.66,87.56,87.63,29100.0,67.318,67.3795,67.3026,67.3564,29100.0
2019-02-28 12:00:00,87.65,87.74,87.63,87.74,8712.0,67.3718,67.441,67.3564,67.441,8712.0
2019-02-28 12:30:00,87.76,87.77,87.69,87.71,5060.0,67.4563,67.464,67.4025,67.4179,5060.0
2019-02-28 13:00:00,87.75,87.75,87.68,87.68,775.0,67.4487,67.4487,67.3948,67.3948,775.0
2019-02-28 13:30:00,87.65,87.68,87.65,87.67,4546.0,67.3718,67.3948,67.3718,67.3872,4546.0
2019-02-28 14:00:00,87.67,87.73,87.64,87.72,351230.0,67.3872,67.4333,67.3641,67.4256,351230.0
2019-02-28 14:30:00,87.73,87.78,87.71,87.78,33644.0,67.4333,67.4717,67.4179,67.4717,33644.0
2019-02-28 15:00:00,87.78,87.8,87.66,87.72,29449.0,67.4717,67.4871,67.3795,67.4256,29449.0
2019-02-28 15:30:00,87.73,87.88,87.72,87.85,61267.0,67.4333,67.5486,67.4256,67.5255,61267.0
2019-03-01 09:30:00,87.59,87.59,87.42,87.44,17585.0,67.5525,67.5525,67.4214,67.4368,17585.0
2019-03-01 10:00:00,87.45,87.57,87.42,87.48,4879.0,67.4445,67.5371,67.4214,67.4676,4879.0
2019-03-01 10:30:00,87.5,87.52,87.41,87.42,9335.0,67.4831,67.4985,67.4137,67.4214,9335.0
2019-03-01 11:00:00,87.42,87.42,87.36,87.37,10088.0,67.4214,67.4214,67.3751,67.3828,10088.0
2019-03-01 11:30:00,87.41,87.5,87.39,87.5,3210.0,67.4137,67.4831,67.3982,67.4831,3210.0
2019-03-01 12:00:00,87.44,87.44,87.38,87.41,2529.0,67.4368,67.4368,67.3905,67.4137,2529.0
2019-03-01 12:30:00,87.38,87.4,87.35,87.35,3101.0,67.3905,67.4059,67.3674,67.3674,3101.0
2019-03-01 13:00:00,87.38,87.4,87.36,87.38,3257.0,67.3905,67.4059,67.3751,67.3905,3257.0
2019-03-01 13:30:00,87.4,87.4,87.33,87.39,7693.0,67.4059,67.4059,67.352,67.3982,7693.0
2019-03-01 14:00:00,87.34,87.36,87.26,87.31,4478.0,67.3597,67.3751,67.298,67.3365,4478.0
2019-03-01 14:30:00,87.3,87.32,87.29,87.3,12165.0,67.3288,67.3442,67.3211,67.3288,12165.0
2019-03-01 15:00:00,87.3,87.31,87.25,87.25,3601.0,67.3288,67.3365,67.2903,67.2903,3601.0
2019-03-01 15:30:00,87.25,87.28,87.22,87.22,9295.0,67.2903,67.3134,67.2671,67.2671,9295.0
2019-03-04 09:30:00,87.49,87.5,87.37,87.42,12717.0,67.4754,67.4831,67.3828,67.4214,12717.0
2019-03-04 10:00:00,87.41,87.47,87.4,87.44,7813.0,67.4137,67.4599,67.4059,67.4368,7813.0
2019-03-04 10:30:00,87.44,87.54,87.44,87.54,7130.0,67.4368,67.5139,67.4368,67.5139,7130.0
2019-03-04 11:00:00,87.56,87.66,87.56,87.64,4251.0,67.5293,67.6065,67.5293,67.591,4251.0
2019-03-04 11:30:00,87.63,87.71,87.56,87.56,4114.0,67.5833,67.645,67.5293,67.5293,4114.0
2019-03-04 12:00:00,87.58,87.63,87.53,87.56,6488.0,67.5448,67.5833,67.5062,67.5293,6488.0
2019-03-04 12:30:00,87.58,87.62,87.56,87.58,3492.0,67.5448,67.5756,67.5293,67.5448,3492.0
2019-03-04 13:00:00,87.58,87.61,87.47,87.49,13246.0,67.5448,67.5679,67.4599,67.4754,13246.0
2019-03-04 13:30:00,87.47,87.54,87.45,87.51,5176.0,67.4599,67.5139,67.4445,67.4908,5176.0
2019-03-04 14:00:00,87.51,87.54,87.49,87.49,11264.0,67.4908,67.5139,67.4754,67.4754,11264.0
2019-03-04 14:30:00,87.5,87.6,87.5,87.59,44754.0,67.4831,67.5602,67.4831,67.5525,44754.0
2019-03-04 15:00:00,87.59,87.59,87.5,87.5,7265.0,67.5525,67.5525,67.4831,67.4831,7265.0
2019-03-04 15:30:00,87.5,87.53,87.44,87.45,16984.0,67.4831,67.5062,67.4368,67.4445,16984.0
2019-03-05 09:30:00,87.48,87.6,87.48,87.55,7548.0,67.4676,67.5602,67.4676,67.5216,7548.0
2019-03-05 10:00:00,87.57,87.57,87.43,87.51,7542.0,67.5371,67.5371,67.4291,67.4908,7542.0
2019-03-05 10:30:00,87.46,87.52,87.41,87.47,7622.0,67.4522,67.4985,67.4137,67.4599,7622.0
2019-03-05 11:00:00,87.49,87.49,87.44,87.48,5318.0,67.4754,67.4754,67.4368,67.4676,5318.0
2019-03-05 11:30:00,87.49,87.49,87.45,87.47,3524.0,67.4754,67.4754,67.4445,67.4599,3524.0
2019-03-05 12:00:00,87.46,87.48,87.45,87.48,11742.0,67.4522,67.4676,67.4445,67.4676,11742.0
2019-03-05 12:30:00,87.5,87.51,87.48,87.5,2853.0,67.4831,67.4908,67.4676,67.4831,2853.0
2019-03-05 13:00:00,87.49,87.51,87.48,87.5,3904.0,67.4754,67.4908,67.4676,67.4831,3904.0
2019-03-05 13:30:00,87.5,87.54,87.47,87.5,6865.0,67.4831,67.5139,67.4599,67.4831,6865.0
2019-03-05 14:00:00,87.51,87.53,87.48,87.51,2612.0,67.4908,67.5062,67.4676,67.4908,2612.0
2019-03-05 14:30:00,87.54,87.56,87.53,87.56,10591.0,67.5139,67.5293,67.5062,67.5293,10591.0
2019-03-05 15:00:00,87.56,87.59,87.56,87.57,5355.0,67.5293,67.5525,67.5293,67.5371,5355.0
2019-03-05 15:30:00,87.6,87.68,87.58,87.66,71494.0,67.5602,67.6219,67.5448,67.6065,71494.0
2019-03-06 09:30:00,87.69,87.76,87.64,87.72,807463.0,67.6296,67.6836,67.591,67.6527,807463.0
2019-03-06 10:00:00,87.72,87.78,87.7,87.77,178930.0,67.6527,67.699,67.6373,67.6913,178930.0
2019-03-06 10:30:00,87.77,87.81,87.73,87.8,56123.0,67.6913,67.7221,67.6605,67.7144,56123.0
2019-03-06 11:00:00,87.81,87.94,87.8,87.9,44136.0,67.7221,67.8224,67.7144,67.7916,44136.0
2019-03-06 11:30:00,87.89,87.9,87.85,87.87,51885.0,67.7838,67.7916,67.753,67.7684,51885.0
2019-03-06 12:00:00,87.87,87.93,87.86,87.92,40466.0,67.7684,67.8147,67.7607,67.807,40466.0
2019-03-06 12:30:00,87.92,87.97,87.9,87.95,45739.0,67.807,67.8455,67.7916,67.8301,45739.0
2019-03-06 13:00:00,87.96,87.99,87.9,87.95,45827.0,67.8378,67.861,67.7916,67.8301,45827.0
2019-03-06 13:30:00,87.93,87.96,87.86,87.87,134848.0,67.8147,67.8378,67.7607,67.7684,134848.0
2019-03-06 14:00:00,87.87,87.87,87.78,87.79,6049.0,67.7684,67.7684,67.699,67.7067,6049.0
2019-03-06 14:30:00,87.79,87.83,87.77,87.8,9516.0,67.7067,67.7376,67.6913,67.7144,9516.0
2019-03-06 15:00:00,87.8,87.85,87.79,87.84,4869.0,67.7144,67.753,67.7067,67.7453,4869.0
2019-03-06 15:30:00,87.83,87.86,87.67,87.75,26652.0,67.7376,67.7607,67.6142,67.6759,26652.0
2019-03-07 09:30:00,88.04,88.1,87.91,87.92,22313.0,67.8995,67.9458,67.7993,67.807,22313.0
2019-03-07 10:00:00,87.93,88.12,87.91,88.11,61036.0,67.8147,67.9612,67.7993,67.9535,61036.0
2019-03-07 10:30:00,88.14,88.14,88.06,88.1,98492.0,67.9767,67.9767,67.915,67.9458,98492.0
2019-03-07 11:00:00,88.1,88.12,88.04,88.04,59584.0,67.9458,67.9612,67.8995,67.8995,59584.0
2019-03-07 11:30:00,88.03,88.13,88.03,88.13,43333.0,67.8918,67.9689,67.8918,67.9689,43333.0
2019-03-07 12:00:00,88.13,88.15,88.08,88.13,127320.0,67.9689,67.9844,67.9304,67.9689,127320.0
2019-03-07 12:30:00,88.13,88.14,88.08,88.12,42406.0,67.9689,67.9767,67.9304,67.9612,42406.0
2019-03-07 13:00:00,88.13,88.13,88.11,88.12,47031.0,67.9689,67.9689,67.9535,67.9612,47031.0
2019-03-07 13:30:00,88.11,88.2,88.11,88.2,65888.0,67.9535,68.0229,67.9535,68.0229,65888.0
2019-03-07 14:00:00,88.2,88.22,88.19,88.21,2119.0,68.0229,68.0384,68.0152,68.0306,2119.0
2019-03-07 14:30:00,88.21,88.23,88.16,88.17,6999.0,68.0306,68.0461,67.9921,67.9998,6999.0
2019-03-07 15:00:00,88.19,88.21,88.16,88.17,7148.0,68.0152,68.0306,67.9921,67.9998,7148.0
2019-03-07 15:30:00,88.18,88.18,88.14,88.17,20037.0,68.0075,68.0075,67.9767,67.9998,20037.0
2019-03-08 09:30:00,87.9,87.98,87.59,87.67,42605.0,67.7916,67.8533,67.5525,67.6142,42605.0
2019-03-08 10:00:00,87.67,87.89,87.66,87.8,36109.0,67.6142,67.7838,67.6065,67.7144,36109.0
2019-03-08 10:30:00,87.79,87.88,87.78,87.85,4266.0,67.7067,67.7761,67.699,67.753,4266.0
2019-03-08 11:00:00,87.91,87.91,87.85,87.85,5067.0,67.7993,67.7993,67.753,67.753,5067.0
2019-03-08 11:30:00,87.88,87.92,87.87,87.9,18137.0,67.7761,67.807,67.7684,67.7916,18137.0
2019-03-08 12:00:00,87.91,87.97,87.9,87.95,88465.0,67.7993,67.8455,67.7916,67.8301,88465.0
2019-03-08 12:30:00,87.95,88.04,87.93,88.04,26329.0,67.8301,67.8995,67.8147,67.8995,26329.0
2019-03-08 13:00:00,88.02,88.1,88.02,88.09,5927.0,67.8841,67.9458,67.8841,67.9381,5927.0
2019-03-08 13:30:00,88.08,88.09,88.06,88.09,7891.0,67.9304,67.9381,67.915,67.9381,7891.0
2019-03-08 14:00:00,88.1,88.1,88.06,88.08,2775.0,67.9458,67.9458,67.915,67.9304,2775.0
2019-03-08 14:30:00,88.1,88.13,88.08,88.13,8389.0,67.9458,67.9689,67.9304,67.9689,8389.0
2019-03-08 15:00:00,88.11,88.2,88.11,88.19,259003.0,67.9535,68.0229,67.9535,68.0152,259003.0
2019-03-08 15:30:00,88.18,88.29,88.16,88.28,77256.0,68.0075,68.0923,67.9921,68.0846,77256.0
2019-03-11 09:30:00,88.23,88.23,88.08,88.11,16445.0,68.0461,68.0461,67.9304,67.9535,16445.0
2019-03-11 10:00:00,88.13,88.32,88.13,88.31,56186.0,67.9689,68.1155,67.9689,68.1078,56186.0
2019-03-11 10:30:00,88.3,88.32,88.26,88.31,55896.0,68.1001,68.1155,68.0692,68.1078,55896.0
2019-03-11 11:00:00,88.31,88.39,88.29,88.36,59632.0,68.1078,68.1695,68.0923,68.1463,59632.0
2019-03-11 11:30:00,88.35,88.39,88.29,88.35,70697.0,68.1386,68.1695,68.0923,68.1386,70697.0
2019-03-11 12:00:00,88.35,88.36,88.31,88.33,58527.0,68.1386,68.1463,68.1078,68.1232,58527.0
2019-03-11 12:30:00,88.33,88.36,88.3,88.3,51563.0,68.1232,68.1463,68.1001,68.1001,51563.0
2019-03-11 13:00:00,88.3,88.36,88.28,88.34,70472.0,68.1001,68.1463,68.0846,68.1309,70472.0
2019-03-11 13:30:00,88.34,88.4,88.34,88.39,51208.0,68.1309,68.1772,68.1309,68.1695,51208.0
2019-03-11 14:00:00,88.37,88.39,88.34,88.37,13122.0,68.154,68.1695,68.1309,68.154,13122.0
2019-03-11 14:30:00,88.37,88.37,88.28,88.33,3432.0,68.154,68.154,68.0846,68.1232,3432.0
2019-03-11 15:00:00,88.33,88.33,88.26,88.29,6388.0,68.1232,68.1232,68.0692,68.0923,6388.0
2019-03-11 15:30:00,88.3,88.35,88.3,88.35,28251.0,68.1001,68.1386,68.1001,68.1386,28251.0
2019-03-12 09:30:00,88.45,88.45,88.39,88.39,36900.0,68.2157,68.2157,68.1695,68.1695,36900.0
2019-03-12 10:00:00,88.4,88.54,88.4,88.5,94923.0,68.1772,68.2852,68.1772,68.2543,94923.0
2019-03-12 10:30:00,88.51,88.64,88.49,88.64,70486.0,68.262,68.3623,68.2466,68.3623,70486.0
2019-03-12 11:00:00,88.64,88.75,88.63,88.73,72407.0,68.3623,68.4471,68.3546,68.4317,72407.0
2019-03-12 11:30:00,88.73,88.73,88.69,88.7,63624.0,68.4317,68.4317,68.4008,68.4085,63624.0
2019-03-12 12:00:00,88.7,88.75,88.69,88.73,64123.0,68.4085,68.4471,68.4008,68.4317,64123.0
2019-03-12 12:30:00,88.73,88.74,88.7,88.7,64693.0,68.4317,68.4394,68.4085,68.4085,64693.0
2019-03-12 13:00:00,88.72,88.9,88.7,88.86,65359.0,68.424,68.5628,68.4085,68.5319,65359.0
2019-03-12 13:30:00,88.87,88.98,88.85,88.96,68752.0,68.5397,68.6245,68.5242,68.6091,68752.0
2019-03-12 14:00:00,88.96,89.0,88.86,88.94,6996.0,68.6091,68.6399,68.5319,68.5936,6996.0
2019-03-12 14:30:00,88.93,88.93,88.87,88.89,4488.0,68.5859,68.5859,68.5397,68.5551,4488.0
2019-03-12 15:00:00,88.88,88.92,88.79,88.8,3320.0,68.5474,68.5782,68.478,68.4857,3320.0
2019-03-12 15:30:00,88.81,88.87,88.75,88.78,7688.0,68.4934,68.5397,68.4471,68.4702,7688.0
2019-03-13 09:30:00,88.53,88.61,88.53,88.54,18031.0,68.2774,68.3391,68.2774,68.2852,18031.0
2019-03-13 10:00:00,88.52,88.67,88.52,88.66,52958.0,68.2697,68.3854,68.2697,68.3777,52958.0
2019-03-13 10:30:00,88.65,88.72,88.65,88.72,57314.0,68.37,68.424,68.37,68.424,57314.0
2019-03-13 11:00:00,88.72,88.77,88.71,88.73,63164.0,68.424,68.4625,68.4163,68.4317,63164.0
2019-03-13 11:30:00,88.73,88.74,88.65,88.68,53039.0,68.4317,68.4394,68.37,68.3931,53039.0
2019-03-13 12:00:00,88.68,88.71,88.63,88.68,55886.0,68.3931,68.4163,68.3546,68.3931,55886.0
2019-03-13 12:30:00,88.68,88.7,88.65,88.66,50916.0,68.3931,68.4085,68.37,68.3777,50916.0
2019-03-13 13:00:00,88.7,88.76,88.57,88.65,63134.0,68.4085,68.4548,68.3083,68.37,63134.0
2019-03-13 13:30:00,88.65,88.69,88.62,88.65,58632.0,68.37,68.4008,68.3468,68.37,58632.0
2019-03-13 14:00:00,88.64,88.66,88.59,88.6,6750.0,68.3623,68.3777,68.3237,68.3314,6750.0
2019-03-13 14:30:00,88.6,88.61,88.47,88.58,24074.0,68.3314,68.3391,68.2312,68.316,24074.0
2019-03-13 15:00:00,88.58,88.6,88.53,88.53,2470.0,68.316,68.3314,68.2774,68.2774,2470.0
2019-03-13 15:30:00,88.53,88.57,88.51,88.57,29308.0,68.2774,68.3083,68.262,68.3083,29308.0
2019-03-14 09:30:00,88.5,88.5,88.38,88.4,20296.0,68.2543,68.2543,68.1618,68.1772,20296.0
2019-03-14 10:00:00,88.41,88.51,88.4,88.47,55097.0,68.1849,68.262,68.1772,68.2312,55097.0
2019-03-14 10:30:00,88.47,88.49,88.45,88.47,75313.0,68.2312,68.2466,68.2157,68.2312,75313.0
2019-03-14 11:00:00,88.47,88.47,88.32,88.36,63983.0,68.2312,68.2312,68.1155,68.1463,63983.0
2019-03-14 11:30:00,88.36,88.4,88.34,88.35,61699.0,68.1463,68.1772,68.1309,68.1386,61699.0
2019-03-14 12:00:00,88.35,88.35,88.2,88.29,70900.0,68.1386,68.1386,68.0229,68.0923,70900.0
2019-03-14 12:30:00,88.31,88.4,88.25,88.4,70297.0,68.1078,68.1772,68.0615,68.1772,70297.0
2019-03-14 13:00:00,88.38,88.4,88.38,88.39,59186.0,68.1618,68.1772,68.1618,68.1695,59186.0
2019-03-14 13:30:00,88.4,88.4,88.37,88.4,63009.0,68.1772,68.1772,68.154,68.1772,63009.0
2019-03-14 14:00:00,88.4,88.4,88.33,88.33,10087.0,68.1772,68.1772,68.1232,68.1232,10087.0
2019-03-14 14:30:00,88.33,88.35,88.22,88.26,13138.0,68.1232,68.1386,68.0384,68.0692,13138.0
2019-03-14 15:00:00,88.25,88.3,88.24,88.25,21661.0,68.0615,68.1001,68.0538,68.0615,21661.0
2019-03-14 15:30:00,88.25,88.26,88.16,88.16,26465.0,68.0615,68.0692,67.9921,67.9921,26465.0
2019-03-15 09:30:00,88.65,88.83,88.65,88.73,40895.0,68.37,68.5088,68.37,68.4317,40895.0
2019-03-15 10:00:00,88.73,88.74,88.7,88.72,13260.0,68.4317,68.4394,68.4085,68.424,13260.0
2019-03-15 10:30:00,88.7,88.76,88.65,88.65,9904.0,68.4085,68.4548,68.37,68.37,9904.0
2019-03-15 11:00:00,88.65,88.65,88.59,88.63,2257.0,68.37,68.37,68.3237,68.3546,2257.0
2019-03-15 11:30:00,88.63,88.64,88.57,88.63,20931.0,68.3546,68.3623,68.3083,68.3546,20931.0
2019-03-15 12:00:00,88.62,88.65,88.59,88.62,8434.0,68.3468,68.37,68.3237,68.3468,8434.0
2019-03-15 12:30:00,88.6,88.62,88.56,88.61,3110.0,68.3314,68.3468,68.3006,68.3391,3110.0
2019-03-15 13:00:00,88.61,88.65,88.6,88.62,2513.0,68.3391,68.37,68.3314,68.3468,2513.0
2019-03-15 13:30:00,88.6,88.6,88.49,88.53,16198.0,68.3314,68.3314,68.2466,68.2774,16198.0
2019-03-15 14:00:00,88.54,88.56,88.53,88.56,7185.0,68.2852,68.3006,68.2774,68.3006,7185.0
2019-03-15 14:30:00,88.56,88.57,88.52,88.56,11791.0,68.3006,68.3083,68.2697,68.3006,11791.0
2019-03-15 15:00:00,88.59,88.61,88.58,88.61,5488.0,68.3237,68.3391,68.316,68.3391,5488.0
2019-03-15 15:30:00,88.6,88.66,88.6,88.64,2516.0,68.3314,68.3777,68.3314,68.3623,2516.0
2019-03-18 09:30:00,88.63,88.66,88.56,88.63,31536.0,68.3546,68.3777,68.3006,68.3546,31536.0
2019-03-18 10:00:00,88.63,88.72,88.63,88.71,14420.0,68.3546,68.424,68.3546,68.4163,14420.0
2019-03-18 10:30:00,88.7,88.72,88.7,88.72,13785.0,68.4085,68.424,68.4085,68.424,13785.0
2019-03-18 11:00:00,88.72,88.72,88.69,88.72,24281.0,68.424,68.424,68.4008,68.424,24281.0
2019-03-18 11:30:00,88.72,88.76,88.71,88.73,18647.0,68.424,68.4548,68.4163,68.4317,18647.0
2019-03-18 12:00:00,88.73,88.75,88.72,88.74,11594.0,68.4317,68.4471,68.424,68.4394,11594.0
2019-03-18 12:30:00,88.75,88.76,88.69,88.69,9057.0,68.4471,68.4548,68.4008,68.4008,9057.0
2019-03-18 13:00:00,88.69,88.74,88.69,88.73,10322.0,68.4008,68.4394,68.4008,68.4317,10322.0
2019-03-18 13:30:00,88.74,88.74,88.7,88.7,19122.0,68.4394,68.4394,68.4085,68.4085,19122.0
2019-03-18 14:00:00,88.7,88.7,88.64,88.67,12705.0,68.4085,68.4085,68.3623,68.3854,12705.0
2019-03-18 14:30:00,88.67,88.69,88.65,88.67,14638.0,68.3854,68.4008,68.37,68.3854,14638.0
2019-03-18 15:00:00,88.67,88.7,88.65,88.68,11734.0,68.3854,68.4085,68.37,68.3931,11734.0
2019-03-18 15:30:00,88.69,88.7,88.68,88.68,22076.0,68.4008,68.4085,68.3931,68.3931,22076.0
2019-03-19 09:30:00,88.45,88.55,88.45,88.54,36722.0,68.2157,68.2929,68.2157,68.2852,36722.0
2019-03-19 10:00:00,88.56,88.56,88.41,88.54,17276.0,68.3006,68.3006,68.1849,68.2852,17276.0
2019-03-19 10:30:00,88.56,88.56,88.47,88.5,22729.0,68.3006,68.3006,68.2312,68.2543,22729.0
2019-03-19 11:00:00,88.52,88.68,88.51,88.66,718216.0,68.2697,68.3931,68.262,68.3777,718216.0
2019-03-19 11:30:00,88.66,88.71,88.65,88.71,15257.0,68.3777,68.4163,68.37,68.4163,15257.0
2019-03-19 12:00:00,88.72,88.84,88.72,88.83,12258.0,68.424,68.5165,68.424,68.5088,12258.0
2019-03-19 12:30:00,88.84,88.85,88.68,88.77,13387.0,68.5165,68.5242,68.3931,68.4625,13387.0
2019-03-19 13:00:00,88.77,88.8,88.77,88.79,7438.0,68.4625,68.4857,68.4625,68.478,7438.0
2019-03-19 13:30:00,88.79,88.82,88.75,88.75,33231.0,68.478,68.5011,68.4471,68.4471,33231.0
2019-03-19 14:00:00,88.75,88.77,88.74,88.75,8527.0,68.4471,68.4625,68.4394,68.4471,8527.0
2019-03-19 14:30:00,88.77,88.77,88.72,88.73,11911.0,68.4625,68.4625,68.424,68.4317,11911.0
2019-03-19 15:00:00,88.75,88.78,88.75,88.76,9450.0,68.4471,68.4702,68.4471,68.4548,9450.0
2019-03-19 15:30:00,88.77,88.78,88.72,88.74,15738.0,68.4625,68.4702,68.424,68.4394,15738.0
2019-03-20 09:30:00,88.74,88.8,88.66,88.8,48037.0,68.4394,68.4857,68.3777,68.4857,48037.0
2019-03-20 10:00:00,88.79,88.85,88.79,88.85,14653.0,68.478,68.5242,68.478,68.5242,14653.0
2019-03-20 10:30:00,88.84,88.9,88.83,88.89,9982.0,68.5165,68.5628,68.5088,68.5551,9982.0
2019-03-20 11:00:00,88.89,88.92,88.86,88.86,16207.0,68.5551,68.5782,68.5319,68.5319,16207.0
2019-03-20 11:30:00,88.85,88.88,88.81,88.87,27701.0,68.5242,68.5474,68.4934,68.5397,27701.0
2019-03-20 12:00:00,88.86,88.87,88.81,88.84,42855.0,68.5319,68.5397,68.4934,68.5165,42855.0
2019-03-20 12:30:00,88.83,88.86,88.77,88.77,34716.0,68.5088,68.5319,68.4625,68.4625,34716.0
2019-03-20 13:00:00,88.78,88.8,88.77,88.79,7459.0,68.4702,68.4857,68.4625,68.478,7459.0
2019-03-20 13:30:00,88.78,88.86,88.75,88.81,9784.0,68.4702,68.5319,68.4471,68.4934,9784.0
2019-03-20 14:00:00,88.83,89.39,88.83,89.36,19581.0,68.5088,68.9407,68.5088,68.9176,19581.0
2019-03-20 14:30:00,89.39,89.5,89.28,89.48,28815.0,68.9407,69.0255,68.8559,69.0101,28815.0
2019-03-20 15:00:00,89.47,89.52,89.33,89.37,32902.0,69.0024,69.041,68.8944,68.9253,32902.0
2019-03-20 15:30:00,89.37,89.45,89.32,89.43,89715.0,68.9253,68.987,68.8867,68.9716,89715.0
2019-03-21 09:30:00,89.38,89.56,89.34,89.56,79984.0,68.933,69.0718,68.9021,69.0718,79984.0
2019-03-21 10:00:00,89.55,89.7,89.52,89.68,49345.0,69.0641,69.1798,69.041,69.1644,49345.0
2019-03-21 10:30:00,89.67,89.72,89.62,89.63,27851.0,69.1566,69.1952,69.1181,69.1258,27851.0
2019-03-21 11:00:00,89.63,89.68,89.58,89.59,34019.0,69.1258,69.1644,69.0872,69.0949,34019.0
2019-03-21 11:30:00,89.56,89.7,89.55,89.7,20011.0,69.0718,69.1798,69.0641,69.1798,20011.0
2019-03-21 12:00:00,89.7,89.73,89.63,89.66,38993.0,69.1798,69.2029,69.1258,69.1489,38993.0
2019-03-21 12:30:00,89.69,89.7,89.67,89.69,9197.0,69.1721,69.1798,69.1566,69.1721,9197.0
2019-03-21 13:00:00,89.7,89.7,89.66,89.68,12112.0,69.1798,69.1798,69.1489,69.1644,12112.0
2019-03-21 13:30:00,89.68,89.68,89.6,89.61,30464.0,69.1644,69.1644,69.1027,69.1104,30464.0
2019-03-21 14:00:00,89.62,89.65,89.6,89.61,51710.0,69.1181,69.1412,69.1027,69.1104,51710.0
2019-03-21 14:30:00,89.61,89.67,89.56,89.67,13616.0,69.1104,69.1566,69.0718,69.1566,13616.0
2019-03-21 15:00:00,89.65,89.69,89.65,89.68,16659.0,69.1412,69.1721,69.1412,69.1644,16659.0
2019-03-21 15:30:00,89.69,89.71,89.66,89.66,17539.0,69.1721,69.1875,69.1489,69.1489,17539.0
2019-03-22 09:30:00,90.16,90.34,90.0,90.31,30147.0,69.5346,69.6734,69.4112,69.6502,30147.0
2019-03-22 10:00:00,90.26,90.34,90.25,90.33,21271.0,69.6117,69.6734,69.604,69.6657,21271.0
2019-03-22 10:30:00,90.32,90.52,90.31,90.52,23692.0,69.6579,69.8122,69.6502,69.8122,23692.0
2019-03-22 11:00:00,90.52,90.52,90.34,90.51,17376.0,69.8122,69.8122,69.6734,69.8045,17376.0
2019-03-22 11:30:00,90.52,90.58,90.48,90.58,8565.0,69.8122,69.8585,69.7813,69.8585,8565.0
2019-03-22 12:00:00,90.57,90.57,90.44,90.54,28345.0,69.8508,69.8508,69.7505,69.8276,28345.0
2019-03-22 12:30:00,90.52,90.54,90.4,90.44,13867.0,69.8122,69.8276,69.7196,69.7505,13867.0
2019-03-22 13:00:00,90.42,90.45,90.39,90.41,23869.0,69.7351,69.7582,69.7119,69.7274,23869.0
2019-03-22 13:30:00,90.39,90.41,90.31,90.35,5931.0,69.7119,69.7274,69.6502,69.6811,5931.0
2019-03-22 14:00:00,90.38,90.38,90.24,90.3,19459.0,69.7042,69.7042,69.5963,69.6425,19459.0
2019-03-22 14:30:00,90.31,90.45,90.3,90.45,10983.0,69.6502,69.7582,69.6425,69.7582,10983.0
2019-03-22 15:00:00,90.43,90.5,90.43,90.48,5907.0,69.7428,69.7968,69.7428,69.7813,5907.0
2019-03-22 15:30:00,90.48,90.5,90.47,90.48,15248.0,69.7813,69.7968,69.7736,69.7813,15248.0
2019-03-25 09:30:00,90.56,90.56,90.36,90.44,14431.0,69.843,69.843,69.6888,69.7505,14431.0
2019-03-25 10:00:00,90.48,90.6,90.45,90.58,27015.0,69.7813,69.8739,69.7582,69.8585,27015.0
2019-03-25 10:30:00,90.55,90.62,90.5,90.53,28199.0,69.8353,69.8893,69.7968,69.8199,28199.0
2019-03-25 11:00:00,90.54,90.6,90.47,90.49,35298.0,69.8276,69.8739,69.7736,69.7891,35298.0
2019-03-25 11:30:00,90.5,90.67,90.47,90.65,30161.0,69.7968,69.9279,69.7736,69.9125,30161.0
2019-03-25 12:00:00,90.65,90.67,90.6,90.66,42373.0,69.9125,69.9279,69.8739,69.9202,42373.0
2019-03-25 12:30:00,90.67,90.87,90.67,90.87,30474.0,69.9279,70.0821,69.9279,70.0821,30474.0
2019-03-25 13:00:00,90.86,90.92,90.8,90.91,28749.0,70.0744,70.1207,70.0281,70.113,28749.0
2019-03-25 13:30:00,90.91,91.06,90.88,91.02,35995.0,70.113,70.2287,70.0898,70.1978,35995.0
2019-03-25 14:00:00,91.0,91.18,90.98,91.02,21295.0,70.1824,70.3212,70.167,70.1978,21295.0
2019-03-25 14:30:00,91.01,91.01,90.77,90.78,6293.0,70.1901,70.1901,70.005,70.0127,6293.0
2019-03-25 15:00:00,90.85,90.86,90.72,90.73,5717.0,70.0667,70.0744,69.9664,69.9742,5717.0
2019-03-25 15:30:00,90.73,90.93,90.72,90.82,12687.0,69.9742,70.1284,69.9664,70.0436,12687.0
2019-03-26 09:30:00,90.79,90.86,90.69,90.85,13872.0,70.0204,70.0744,69.9433,70.0667,13872.0
2019-03-26 10:00:00,90.87,91.04,90.87,91.0,44398.0,70.0821,70.2132,70.0821,70.1824,44398.0
2019-03-26 10:30:00,91.0,91.03,90.93,90.98,37269.0,70.1824,70.2055,70.1284,70.167,37269.0
2019-03-26 11:00:00,90.98,91.04,90.97,91.0,32562.0,70.167,70.2132,70.1593,70.1824,32562.0
2019-03-26 11:30:00,91.0,91.02,90.93,90.97,98140.0,70.1824,70.1978,70.1284,70.1593,98140.0
2019-03-26 12:00:00,90.96,90.98,90.93,90.94,31466.0,70.1515,70.167,70.1284,70.1361,31466.0
2019-03-26 12:30:00,90.94,90.97,90.93,90.94,35207.0,70.1361,70.1593,70.1284,70.1361,35207.0
2019-03-26 13:00:00,90.93,90.99,90.91,90.98,41580.0,70.1284,70.1747,70.113,70.167,41580.0
2019-03-26 13:30:00,90.98,90.99,90.95,90.95,34996.0,70.167,70.1747,70.1438,70.1438,34996.0
2019-03-26 14:00:00,90.97,91.01,90.93,90.96,24950.0,70.1593,70.1901,70.1284,70.1515,24950.0
2019-03-26 14:30:00,90.93,90.96,90.78,90.86,15772.0,70.1284,70.1515,70.0127,70.0744,15772.0
2019-03-26 15:00:00,90.84,90.95,90.84,90.92,22578.0,70.059,70.1438,70.059,70.1207,22578.0
2019-03-26 15:30:00,90.85,90.86,90.75,90.75,21568.0,70.0667,70.0744,69.9896,69.9896,21568.0
2019-03-27 09:30:00,91.04,91.25,90.94,91.16,67701.0,70.2132,70.3752,70.1361,70.3058,67701.0
2019-03-27 10:00:00,91.25,91.25,91.05,91.14,34763.0,70.3752,70.3752,70.221,70.2904,34763.0
2019-03-27 10:30:00,91.16,91.4,91.13,91.34,53909.0,70.3058,70.4909,70.2826,70.4446,53909.0
2019-03-27 11:00:00,91.34,91.34,91.21,91.31,49194.0,70.4446,70.4446,70.3443,70.4215,49194.0
2019-03-27 11:30:00,91.34,91.37,91.11,91.11,48354.0,70.4446,70.4677,70.2672,70.2672,48354.0
2019-03-27 12:00:00,91.13,91.19,91.07,91.14,42575.0,70.2826,70.3289,70.2364,70.2904,42575.0
2019-03-27 12:30:00,91.12,91.18,91.11,91.15,37002.0,70.2749,70.3212,70.2672,70.2981,37002.0
2019-03-27 13:00:00,91.16,91.23,91.12,91.2,43584.0,70.3058,70.3598,70.2749,70.3366,43584.0
2019-03-27 13:30:00,91.18,91.23,91.06,91.19,36491.0,70.3212,70.3598,70.2287,70.3289,36491.0
2019-03-27 14:00:00,91.14,91.26,91.1,91.24,14389.0,70.2904,70.3829,70.2595,70.3675,14389.0
2019-03-27 14:30:00,91.23,91.26,91.17,91.21,9477.0,70.3598,70.3829,70.3135,70.3443,9477.0
2019-03-27 15:00:00,91.17,91.19,91.09,91.09,10480.0,70.3135,70.3289,70.2518,70.2518,10480.0
2019-03-27 15:30:00,91.06,91.2,91.06,91.2,18100.0,70.2287,70.3366,70.2287,70.3366,18100.0
2019-03-28 09:30:00,91.25,91.32,91.11,91.28,22162.0,70.3752,70.4292,70.2672,70.3983,22162.0
2019-03-28 10:00:00,91.35,91.39,91.34,91.35,12509.0,70.4523,70.4832,70.4446,70.4523,12509.0
2019-03-28 10:30:00,91.34,91.34,91.23,91.3,4429.0,70.4446,70.4446,70.3598,70.4138,4429.0
2019-03-28 11:00:00,91.27,91.34,91.24,91.31,16750.0,70.3906,70.4446,70.3675,70.4215,16750.0
2019-03-28 11:30:00,91.31,91.31,91.08,91.18,11614.0,70.4215,70.4215,70.2441,70.3212,11614.0
2019-03-28 12:00:00,91.2,91.22,91.17,91.17,9171.0,70.3366,70.3521,70.3135,70.3135,9171.0
2019-03-28 12:30:00,91.17,91.27,91.16,91.27,7533.0,70.3135,70.3906,70.3058,70.3906,7533.0
2019-03-28 13:00:00,91.3,91.39,91.27,91.32,2945.0,70.4138,70.4832,70.3906,70.4292,2945.0
2019-03-28 13:30:00,91.35,91.44,91.35,91.44,9727.0,70.4523,70.5217,70.4523,70.5217,9727.0
2019-03-28 14:00:00,91.42,91.42,91.34,91.34,4160.0,70.5063,70.5063,70.4446,70.4446,4160.0
2019-03-28 14:30:00,91.36,91.36,91.29,91.31,4725.0,70.46,70.46,70.406,70.4215,4725.0
2019-03-28 15:00:00,91.29,91.29,91.22,91.24,28280.0,70.406,70.406,70.3521,70.3675,28280.0
2019-03-28 15:30:00,91.24,91.39,91.23,91.38,34539.0,70.3675,70.4832,70.3598,70.4755,34539.0
2019-03-29 09:30:00,91.14,91.22,91.13,91.22,25884.0,70.2904,70.3521,70.2826,70.3521,25884.0
2019-03-29 10:00:00,91.18,91.23,91.13,91.22,14924.0,70.3212,70.3598,70.2826,70.3521,14924.0
2019-03-29 10:30:00,91.22,91.33,91.19,91.3,20817.0,70.3521,70.4369,70.3289,70.4138,20817.0
2019-03-29 11:00:00,91.29,91.4,91.21,91.35,8287.0,70.406,70.4909,70.3443,70.4523,8287.0
2019-03-29 11:30:00,91.35,91.36,91.27,91.36,25221.0,70.4523,70.46,70.3906,70.46,25221.0
2019-03-29 12:00:00,91.37,91.37,91.18,91.18,20575.0,70.4677,70.4677,70.3212,70.3212,20575.0
2019-03-29 12:30:00,91.2,91.36,91.2,91.34,9588.0,70.3366,70.46,70.3366,70.4446,9588.0
2019-03-29 13:00:00,91.4,91.44,91.39,91.4,11084.0,70.4909,70.5217,70.4832,70.4909,11084.0
2019-03-29 13:30:00,91.41,91.45,91.37,91.37,6199.0,70.4986,70.5294,70.4677,70.4677,6199.0
2019-03-29 14:00:00,91.44,91.57,91.43,91.43,47902.0,70.5217,70.622,70.514,70.514,47902.0
2019-03-29 14:30:00,91.44,91.45,91.35,91.37,24311.0,70.5217,70.5294,70.4523,70.4677,24311.0
2019-03-29 15:00:00,91.38,91.42,91.38,91.39,33947.0,70.4755,70.5063,70.4755,70.4832,33947.0
2019-03-29 15:30:00,91.4,91.55,91.4,91.51,131177.0,70.4909,70.6066,70.4909,70.5757,131177.0
2019-04-01 09:30:00,90.8,90.81,90.64,90.72,57462.0,70.2931,70.3008,70.1692,70.2311,57462.0
2019-04-01 10:00:00,90.69,90.69,90.4,90.44,16800.0,70.2079,70.2079,69.9834,70.0144,16800.0
2019-04-01 10:30:00,90.46,90.46,90.36,90.45,19334.0,70.0299,70.0299,69.9524,70.0221,19334.0
2019-04-01 11:00:00,90.45,90.5,90.39,90.44,17757.0,70.0221,70.0608,69.9757,70.0144,17757.0
2019-04-01 11:30:00,90.44,90.53,90.33,90.35,51522.0,70.0144,70.0841,69.9292,69.9447,51522.0
2019-04-01 12:00:00,90.35,90.4,90.31,90.39,11640.0,69.9447,69.9834,69.9137,69.9757,11640.0
2019-04-01 12:30:00,90.37,90.39,90.3,90.34,68778.0,69.9602,69.9757,69.906,69.937,68778.0
2019-04-01 13:00:00,90.34,90.45,90.33,90.38,129809.0,69.937,70.0221,69.9292,69.9679,129809.0
2019-04-01 13:30:00,90.39,90.44,90.38,90.44,23185.0,69.9757,70.0144,69.9679,70.0144,23185.0
2019-04-01 14:00:00,90.44,90.46,90.36,90.36,23382.0,70.0144,70.0299,69.9524,69.9524,23382.0
2019-04-01 14:30:00,90.36,90.45,90.35,90.41,22758.0,69.9524,70.0221,69.9447,69.9912,22758.0
2019-04-01 15:00:00,90.37,90.43,90.37,90.38,14294.0,69.9602,70.0066,69.9602,69.9679,14294.0
2019-04-01 15:30:00,90.38,90.38,90.28,90.34,67414.0,69.9679,69.9679,69.8905,69.937,67414.0
2019-04-02 09:30:00,90.5,90.59,90.28,90.35,18512.0,70.0608,70.1305,69.8905,69.9447,18512.0
2019-04-02 10:00:00,90.34,90.48,90.33,90.45,10439.0,69.937,70.0453,69.9292,70.0221,10439.0
2019-04-02 10:30:00,90.42,90.49,90.39,90.49,15809.0,69.9989,70.0531,69.9757,70.0531,15809.0
2019-04-02 11:00:00,90.49,90.54,90.48,90.51,7476.0,70.0531,70.0918,70.0453,70.0686,7476.0
2019-04-02 11:30:00,90.52,90.56,90.49,90.5,5946.0,70.0763,70.1073,70.0531,70.0608,5946.0
2019-04-02 12:00:00,90.53,90.56,90.51,90.54,8190.0,70.0841,70.1073,70.0686,70.0918,8190.0
2019-04-02 12:30:00,90.52,90.52,90.39,90.39,4273.0,70.0763,70.0763,69.9757,69.9757,4273.0
2019-04-02 13:00:00,90.4,90.41,90.34,90.37,5162.0,69.9834,69.9912,69.937,69.9602,5162.0
2019-04-02 13:30:00,90.37,90.45,90.34,90.45,7986.0,69.9602,70.0221,69.937,70.0221,7986.0
2019-04-02 14:00:00,90.48,90.53,90.42,90.46,12005.0,70.0453,70.0841,69.9989,70.0299,12005.0
2019-04-02 14:30:00,90.46,90.49,90.41,90.48,13148.0,70.0299,70.0531,69.9912,70.0453,13148.0
2019-04-02 15:00:00,90.44,90.52,90.44,90.52,7299.0,70.0144,70.0763,70.0144,70.0763,7299.0
2019-04-02 15:30:00,90.51,90.53,90.43,90.47,34068.0,70.0686,70.0841,70.0066,70.0376,34068.0
2019-04-03 09:30:00,90.16,90.21,90.07,90.12,71163.0,69.7976,69.8363,69.7279,69.7666,71163.0
2019-04-03 10:00:00,90.15,90.26,90.13,90.22,23043.0,69.7899,69.875,69.7744,69.8441,23043.0
2019-04-03 10:30:00,90.2,90.25,90.17,90.21,6275.0,69.8286,69.8673,69.8054,69.8363,6275.0
2019-04-03 11:00:00,90.21,90.27,90.16,90.26,15223.0,69.8363,69.8828,69.7976,69.875,15223.0
2019-04-03 11:30:00,90.23,90.23,90.13,90.14,5040.0,69.8518,69.8518,69.7744,69.7821,5040.0
2019-04-03 12:00:00,90.17,90.18,90.13,90.16,8139.0,69.8054,69.8131,69.7744,69.7976,8139.0
2019-04-03 12:30:00,90.16,90.21,90.15,90.2,3563.0,69.7976,69.8363,69.7899,69.8286,3563.0
2019-04-03 13:00:00,90.2,90.24,90.19,90.23,5562.0,69.8286,69.8595,69.8208,69.8518,5562.0
2019-04-03 13:30:00,90.23,90.27,90.23,90.27,2677.0,69.8518,69.8828,69.8518,69.8828,2677.0
2019-04-03 14:00:00,90.26,90.27,90.15,90.16,32781.0,69.875,69.8828,69.7899,69.7976,32781.0
2019-04-03 14:30:00,90.15,90.2,90.14,90.16,9547.0,69.7899,69.8286,69.7821,69.7976,9547.0
2019-04-03 15:00:00,90.2,90.2,90.15,90.15,15184.0,69.8286,69.8286,69.7899,69.7899,15184.0
2019-04-03 15:30:00,90.17,90.31,90.11,90.31,58259.0,69.8054,69.9137,69.7589,69.9137,58259.0
2019-04-04 09:30:00,90.31,90.32,90.28,90.31,10945.0,69.9137,69.9215,69.8905,69.9137,10945.0
2019-04-04 10:00:00,90.29,90.34,90.26,90.34,20331.0,69.8983,69.937,69.875,69.937,20331.0
2019-04-04 10:30:00,90.32,90.36,90.27,90.29,7813.0,69.9215,69.9524,69.8828,69.8983,7813.0
2019-04-04 11:00:00,90.3,90.36,90.3,90.31,7582.0,69.906,69.9524,69.906,69.9137,7582.0
2019-04-04 11:30:00,90.32,90.33,90.25,90.27,7422.0,69.9215,69.9292,69.8673,69.8828,7422.0
2019-04-04 12:00:00,90.27,90.31,90.2,90.26,7622.0,69.8828,69.9137,69.8286,69.875,7622.0
2019-04-04 12:30:00,90.25,90.28,90.23,90.24,4983.0,69.8673,69.8905,69.8518,69.8595,4983.0
2019-04-04 13:00:00,90.25,90.33,90.23,90.31,13851.0,69.8673,69.9292,69.8518,69.9137,13851.0
2019-04-04 13:30:00,90.32,90.35,90.3,90.35,24074.0,69.9215,69.9447,69.906,69.9447,24074.0
2019-04-04 14:00:00,90.35,90.37,90.28,90.34,5602.0,69.9447,69.9602,69.8905,69.937,5602.0
2019-04-04 14:30:00,90.37,90.38,90.33,90.36,4400.0,69.9602,69.9679,69.9292,69.9524,4400.0
2019-04-04 15:00:00,90.33,90.37,90.33,90.34,3511.0,69.9292,69.9602,69.9292,69.937,3511.0
2019-04-04 15:30:00,90.33,90.36,90.27,90.35,13429.0,69.9292,69.9524,69.8828,69.9447,13429.0
2019-04-05 09:30:00,90.34,90.5,90.29,90.48,23881.0,69.937,70.0608,69.8983,70.0453,23881.0
2019-04-05 10:00:00,90.49,90.67,90.48,90.67,10957.0,70.0531,70.1924,70.0453,70.1924,10957.0
2019-04-05 10:30:00,90.67,90.76,90.64,90.72,6266.0,70.1924,70.2621,70.1692,70.2311,6266.0
2019-04-05 11:00:00,90.67,90.67,90.62,90.66,6464.0,70.1924,70.1924,70.1537,70.1847,6464.0
2019-04-05 11:30:00,90.64,90.69,90.62,90.67,3251.0,70.1692,70.2079,70.1537,70.1924,3251.0
2019-04-05 12:00:00,90.69,90.69,90.66,90.69,2256.0,70.2079,70.2079,70.1847,70.2079,2256.0
2019-04-05 12:30:00,90.67,90.67,90.6,90.62,797.0,70.1924,70.1924,70.1382,70.1537,797.0
2019-04-05 13:00:00,90.62,90.66,90.61,90.66,5977.0,70.1537,70.1847,70.146,70.1847,5977.0
2019-04-05 13:30:00,90.62,90.63,90.61,90.61,1358.0,70.1537,70.1615,70.146,70.146,1358.0
2019-04-05 14:00:00,90.65,90.66,90.62,90.65,2383.0,70.177,70.1847,70.1537,70.177,2383.0
2019-04-05 14:30:00,90.67,90.69,90.63,90.67,10194.0,70.1924,70.2079,70.1615,70.1924,10194.0
2019-04-05 15:00:00,90.66,90.68,90.64,90.65,5429.0,70.1847,70.2002,70.1692,70.177,5429.0
2019-04-05 15:30:00,90.65,90.66,90.62,90.65,40643.0,70.177,70.1847,70.1537,70.177,40643.0
2019-04-08 09:30:00,90.65,90.65,90.5,90.55,23529.0,70.177,70.177,70.0608,70.0995,23529.0
2019-04-08 10:00:00,90.54,90.56,90.46,90.52,12211.0,70.0918,70.1073,70.0299,70.0763,12211.0
2019-04-08 10:30:00,90.52,90.64,90.52,90.62,15183.0,70.0763,70.1692,70.0763,70.1537,15183.0
2019-04-08 11:00:00,90.63,90.66,90.59,90.65,56674.0,70.1615,70.1847,70.1305,70.177,56674.0
2019-04-08 11:30:00,90.65,90.66,90.58,90.59,20029.0,70.177,70.1847,70.1228,70.1305,20029.0
2019-04-08 12:00:00,90.59,90.62,90.58,90.62,19471.0,70.1305,70.1537,70.1228,70.1537,19471.0
2019-04-08 12:30:00,90.61,90.65,90.59,90.65,21051.0,70.146,70.177,70.1305,70.177,21051.0
2019-04-08 13:00:00,90.66,90.66,90.64,90.64,32000.0,70.1847,70.1847,70.1692,70.1692,32000.0
2019-04-08 13:30:00,90.64,90.68,90.64,90.67,25704.0,70.1692,70.2002,70.1692,70.1924,25704.0
2019-04-08 14:00:00,90.68,90.7,90.65,90.67,16629.0,70.2002,70.2157,70.177,70.1924,16629.0
2019-04-08 14:30:00,90.67,90.68,90.62,90.62,14539.0,70.1924,70.2002,70.1537,70.1537,14539.0
2019-04-08 15:00:00,90.62,90.62,90.58,90.58,7734.0,70.1537,70.1537,70.1228,70.1228,7734.0
2019-04-08 15:30:00,90.58,90.59,90.5,90.5,28434.0,70.1228,70.1305,70.0608,70.0608,28434.0
2019-04-09 09:30:00,90.93,90.95,90.8,90.81,15217.0,70.3937,70.4092,70.2931,70.3008,15217.0
2019-04-09 10:00:00,90.81,90.81,90.76,90.76,8622.0,70.3008,70.3008,70.2621,70.2621,8622.0
2019-04-09 10:30:00,90.76,90.83,90.76,90.83,10728.0,70.2621,70.3163,70.2621,70.3163,10728.0
2019-04-09 11:00:00,90.81,90.9,90.81,90.88,506553.0,70.3008,70.3705,70.3008,70.355,506553.0
2019-04-09 11:30:00,90.87,90.95,90.87,90.95,17309.0,70.3473,70.4092,70.3473,70.4092,17309.0
2019-04-09 12:00:00,90.96,90.98,90.93,90.93,8531.0,70.4169,70.4324,70.3937,70.3937,8531.0
2019-04-09 12:30:00,90.91,90.94,90.88,90.91,7637.0,70.3782,70.4015,70.355,70.3782,7637.0
2019-04-09 13:00:00,90.89,90.9,90.76,90.77,11198.0,70.3627,70.3705,70.2621,70.2698,11198.0
2019-04-09 13:30:00,90.77,90.8,90.75,90.76,6436.0,70.2698,70.2931,70.2544,70.2621,6436.0
2019-04-09 14:00:00,90.76,90.85,90.75,90.83,79328.0,70.2621,70.3318,70.2544,70.3163,79328.0
2019-04-09 14:30:00,90.83,90.84,90.82,90.83,2704.0,70.3163,70.324,70.3086,70.3163,2704.0
2019-04-09 15:00:00,90.83,90.84,90.7,90.78,27053.0,70.3163,70.324,70.2157,70.2776,27053.0
2019-04-09 15:30:00,90.78,90.88,90.78,90.84,6731.0,70.2776,70.355,70.2776,70.324,6731.0
2019-04-10 09:30:00,91.04,91.27,91.04,91.26,40652.0,70.4789,70.6569,70.4789,70.6492,40652.0
2019-04-10 10:00:00,91.24,91.3,91.2,91.26,15721.0,70.6337,70.6802,70.6027,70.6492,15721.0
2019-04-10 10:30:00,91.26,91.27,91.2,91.26,10379.0,70.6492,70.6569,70.6027,70.6492,10379.0
2019-04-10 11:00:00,91.24,91.27,91.22,91.27,15661.0,70.6337,70.6569,70.6182,70.6569,15661.0
2019-04-10 11:30:00,91.27,91.31,91.21,91.22,11973.0,70.6569,70.6879,70.6105,70.6182,11973.0
2019-04-10 12:00:00,91.22,91.31,91.21,91.3,6547.0,70.6182,70.6879,70.6105,70.6802,6547.0
2019-04-10 12:30:00,91.31,91.31,91.24,91.25,23655.0,70.6879,70.6879,70.6337,70.6414,23655.0
2019-04-10 13:00:00,91.24,91.32,91.24,91.32,10650.0,70.6337,70.6956,70.6337,70.6956,10650.0
2019-04-10 13:30:00,91.33,91.41,91.29,91.32,122664.0,70.7034,70.7653,70.6724,70.6956,122664.0
2019-04-10 14:00:00,91.29,91.3,91.2,91.21,17404.0,70.6724,70.6802,70.6027,70.6105,17404.0
2019-04-10 14:30:00,91.2,91.23,91.2,91.23,38731.0,70.6027,70.626,70.6027,70.626,38731.0
2019-04-10 15:00:00,91.21,91.39,91.21,91.38,20632.0,70.6105,70.7498,70.6105,70.7421,20632.0
2019-04-10 15:30:00,91.37,91.4,91.32,91.39,16924.0,70.7343,70.7576,70.6956,70.7498,16924.0
2019-04-11 09:30:00,91.32,91.38,91.29,91.34,63040.0,70.6956,70.7421,70.6724,70.7111,63040.0
2019-04-11 10:00:00,91.33,91.37,91.25,91.37,27941.0,70.7034,70.7343,70.6414,70.7343,27941.0
2019-04-11 10:30:00,91.37,91.38,91.31,91.33,25533.0,70.7343,70.7421,70.6879,70.7034,25533.0
2019-04-11 11:00:00,91.33,91.36,91.32,91.35,42105.0,70.7034,70.7266,70.6956,70.7189,42105.0
2019-04-11 11:30:00,91.35,91.38,91.32,91.37,20532.0,70.7189,70.7421,70.6956,70.7343,20532.0
2019-04-11 12:00:00,91.38,91.43,91.35,91.41,17591.0,70.7421,70.7808,70.7189,70.7653,17591.0
2019-04-11 12:30:00,91.41,91.41,91.31,91.31,27014.0,70.7653,70.7653,70.6879,70.6879,27014.0
2019-04-11 13:00:00,91.29,91.3,91.21,91.21,15913.0,70.6724,70.6802,70.6105,70.6105,15913.0
2019-04-11 13:30:00,91.22,91.29,91.22,91.28,12917.0,70.6182,70.6724,70.6182,70.6647,12917.0
2019-04-11 14:00:00,91.28,91.29,91.25,91.27,29727.0,70.6647,70.6724,70.6414,70.6569,29727.0
2019-04-11 14:30:00,91.28,91.28,91.24,91.25,17234.0,70.6647,70.6647,70.6337,70.6414,17234.0
2019-04-11 15:00:00,91.26,91.28,91.24,91.27,37678.0,70.6492,70.6647,70.6337,70.6569,37678.0
2019-04-11 15:30:00,91.28,91.35,91.27,91.34,72331.0,70.6647,70.7189,70.6569,70.7111,72331.0
2019-04-12 09:30:00,91.29,91.29,91.12,91.21,23551.0,70.6724,70.6724,70.5408,70.6105,23551.0
2019-04-12 10:00:00,91.23,91.34,91.23,91.31,19389.0,70.626,70.7111,70.626,70.6879,19389.0
2019-04-12 10:30:00,91.31,91.36,91.25,91.25,50374.0,70.6879,70.7266,70.6414,70.6414,50374.0
2019-04-12 11:00:00,91.25,91.27,91.2,91.23,25048.0,70.6414,70.6569,70.6027,70.626,25048.0
2019-04-12 11:30:00,91.26,91.26,91.14,91.16,35039.0,70.6492,70.6492,70.5563,70.5718,35039.0
2019-04-12 12:00:00,91.16,91.2,91.14,91.17,8011.0,70.5718,70.6027,70.5563,70.5795,8011.0
2019-04-12 12:30:00,91.18,91.27,91.17,91.25,26460.0,70.5873,70.6569,70.5795,70.6414,26460.0
2019-04-12 13:00:00,91.25,91.35,91.25,91.35,13108.0,70.6414,70.7189,70.6414,70.7189,13108.0
2019-04-12 13:30:00,91.35,91.35,91.18,91.18,29632.0,70.7189,70.7189,70.5873,70.5873,29632.0
2019-04-12 14:00:00,91.2,91.26,91.16,91.26,22532.0,70.6027,70.6492,70.5718,70.6492,22532.0
2019-04-12 14:30:00,91.25,91.27,91.21,91.21,15130.0,70.6414,70.6569,70.6105,70.6105,15130.0
2019-04-12 15:00:00,91.22,91.22,91.18,91.19,8974.0,70.6182,70.6182,70.5873,70.595,8974.0
2019-04-12 15:30:00,91.19,91.21,91.17,91.17,45019.0,70.595,70.6105,70.5795,70.5795,45019.0
2019-04-15 09:30:00,91.28,91.31,91.16,91.28,13862.0,70.6647,70.6879,70.5718,70.6647,13862.0
2019-04-15 10:00:00,91.27,91.29,91.22,91.26,9131.0,70.6569,70.6724,70.6182,70.6492,9131.0
2019-04-15 10:30:00,91.3,91.31,91.2,91.23,4518.0,70.6802,70.6879,70.6027,70.626,4518.0
2019-04-15 11:00:00,91.21,91.24,91.18,91.21,8816.0,70.6105,70.6337,70.5873,70.6105,8816.0
2019-04-15 11:30:00,91.19,91.25,91.18,91.23,6675.0,70.595,70.6414,70.5873,70.626,6675.0
2019-04-15 12:00:00,91.24,91.24,91.15,91.17,25320.0,70.6337,70.6337,70.564,70.5795,25320.0
2019-04-15 12:30:00,91.18,91.19,91.17,91.19,5838.0,70.5873,70.595,70.5795,70.595,5838.0
2019-04-15 13:00:00,91.17,91.18,91.1,91.13,10880.0,70.5795,70.5873,70.5253,70.5485,10880.0
2019-04-15 13:30:00,91.13,91.15,91.1,91.13,33721.0,70.5485,70.564,70.5253,70.5485,33721.0
2019-04-15 14:00:00,91.12,91.12,91.08,91.1,17987.0,70.5408,70.5408,70.5098,70.5253,17987.0
2019-04-15 14:30:00,91.1,91.14,91.08,91.12,5133.0,70.5253,70.5563,70.5098,70.5408,5133.0
2019-04-15 15:00:00,91.11,91.17,91.07,91.14,7725.0,70.5331,70.5795,70.5021,70.5563,7725.0
2019-04-15 15:30:00,91.14,91.16,91.08,91.09,18129.0,70.5563,70.5718,70.5098,70.5176,18129.0
2019-04-16 09:30:00,90.94,90.94,90.72,90.73,30092.0,70.4015,70.4015,70.2311,70.2389,30092.0
2019-04-16 10:00:00,90.73,90.78,90.7,90.76,16623.0,70.2389,70.2776,70.2157,70.2621,16623.0
2019-04-16 10:30:00,90.76,90.79,90.73,90.79,8952.0,70.2621,70.2853,70.2389,70.2853,8952.0
2019-04-16 11:00:00,90.77,90.85,90.77,90.83,8915.0,70.2698,70.3318,70.2698,70.3163,8915.0
2019-04-16 11:30:00,90.83,90.86,90.78,90.86,17000.0,70.3163,70.3395,70.2776,70.3395,17000.0
2019-04-16 12:00:00,90.85,90.86,90.77,90.79,18282.0,70.3318,70.3395,70.2698,70.2853,18282.0
2019-04-16 12:30:00,90.79,90.79,90.7,90.7,18018.0,70.2853,70.2853,70.2157,70.2157,18018.0
2019-04-16 13:00:00,90.7,90.76,90.7,90.74,13630.0,70.2157,70.2621,70.2157,70.2466,13630.0
2019-04-16 13:30:00,90.75,90.78,90.74,90.77,25397.0,70.2544,70.2776,70.2466,70.2698,25397.0
2019-04-16 14:00:00,90.76,90.77,90.67,90.7,28493.0,70.2621,70.2698,70.1924,70.2157,28493.0
2019-04-16 14:30:00,90.7,90.71,90.64,90.67,19950.0,70.2157,70.2234,70.1692,70.1924,19950.0
2019-04-16 15:00:00,90.66,90.67,90.62,90.64,13257.0,70.1847,70.1924,70.1537,70.1692,13257.0
2019-04-16 15:30:00,90.64,90.73,90.53,90.62,72080.0,70.1692,70.2389,70.0841,70.1537,72080.0
2019-04-17 09:30:00,90.87,90.87,90.74,90.82,8716.0,70.3473,70.3473,70.2466,70.3086,8716.0
2019-04-17 10:00:00,90.85,90.85,90.69,90.7,37803.0,70.3318,70.3318,70.2079,70.2157,37803.0
2019-04-17 10:30:00,90.68,90.74,90.65,90.67,5794.0,70.2002,70.2466,70.177,70.1924,5794.0
2019-04-17 11:00:00,90.7,90.8,90.67,90.8,6555.0,70.2157,70.2931,70.1924,70.2931,6555.0
2019-04-17 11:30:00,90.82,90.86,90.75,90.78,6637.0,70.3086,70.3395,70.2544,70.2776,6637.0
2019-04-17 12:00:00,90.77,90.88,90.77,90.8,6380.0,70.2698,70.355,70.2698,70.2931,6380.0
2019-04-17 12:30:00,90.85,90.85,90.76,90.79,4854.0,70.3318,70.3318,70.2621,70.2853,4854.0
2019-04-17 13:00:00,90.8,90.81,90.74,90.78,4586.0,70.2931,70.3008,70.2466,70.2776,4586.0
2019-04-17 13:30:00,90.78,90.78,90.71,90.76,5121.0,70.2776,70.2776,70.2234,70.2621,5121.0
2019-04-17 14:00:00,90.76,90.78,90.72,90.74,4600.0,70.2621,70.2776,70.2311,70.2466,4600.0
2019-04-17 14:30:00,90.74,90.77,90.69,90.74,10227.0,70.2466,70.2698,70.2079,70.2466,10227.0
2019-04-17 15:00:00,90.72,90.77,90.72,90.75,25491.0,70.2311,70.2698,70.2311,70.2544,25491.0
2019-04-17 15:30:00,90.75,90.77,90.65,90.65,47448.0,70.2544,70.2698,70.177,70.177,47448.0
2019-04-18 09:30:00,90.9,90.93,90.87,90.9,34920.0,70.3705,70.3937,70.3473,70.3705,34920.0
2019-04-18 10:00:00,90.9,90.96,90.86,90.96,102582.0,70.3705,70.4169,70.3395,70.4169,102582.0
2019-04-18 10:30:00,90.96,90.97,90.8,90.9,115101.0,70.4169,70.4247,70.2931,70.3705,115101.0
2019-04-18 11:00:00,90.9,90.98,90.85,90.87,96638.0,70.3705,70.4324,70.3318,70.3473,96638.0
2019-04-18 11:30:00,90.86,90.96,90.84,90.95,94713.0,70.3395,70.4169,70.324,70.4092,94713.0
2019-04-18 12:00:00,90.95,90.99,90.9,90.97,92283.0,70.4092,70.4402,70.3705,70.4247,92283.0
2019-04-18 12:30:00,90.98,91.0,90.93,90.97,84361.0,70.4324,70.4479,70.3937,70.4247,84361.0
2019-04-18 13:00:00,90.97,90.97,90.9,90.91,81595.0,70.4247,70.4247,70.3705,70.3782,81595.0
2019-04-18 13:30:00,90.91,91.01,90.84,91.0,93972.0,70.3782,70.4556,70.324,70.4479,93972.0
2019-04-18 14:00:00,91.0,91.04,90.91,90.93,21970.0,70.4479,70.4789,70.3782,70.3937,21970.0
2019-04-18 14:30:00,90.93,91.01,90.86,90.96,27203.0,70.3937,70.4556,70.3395,70.4169,27203.0
2019-04-18 15:00:00,90.97,90.98,90.86,90.93,16719.0,70.4247,70.4324,70.3395,70.3937,16719.0
2019-04-18 15:30:00,90.93,90.97,90.87,90.89,24817.0,70.3937,70.4247,70.3473,70.3627,24817.0
2019-04-22 09:30:00,90.75,90.86,90.6,90.62,35100.0,70.2544,70.3395,70.1382,70.1537,35100.0
2019-04-22 10:00:00,90.62,90.64,90.58,90.62,7599.0,70.1537,70.1692,70.1228,70.1537,7599.0
2019-04-22 10:30:00,90.62,90.62,90.51,90.51,8469.0,70.1537,70.1537,70.0686,70.0686,8469.0
2019-04-22 11:00:00,90.54,90.61,90.52,90.6,13620.0,70.0918,70.146,70.0763,70.1382,13620.0
2019-04-22 11:30:00,90.6,90.61,90.53,90.53,6152.0,70.1382,70.146,70.0841,70.0841,6152.0
2019-04-22 12:00:00,90.55,90.56,90.51,90.53,6505.0,70.0995,70.1073,70.0686,70.0841,6505.0
2019-04-22 12:30:00,90.55,90.57,90.54,90.56,7955.0,70.0995,70.115,70.0918,70.1073,7955.0
2019-04-22 13:00:00,90.56,90.58,90.54,90.56,13221.0,70.1073,70.1228,70.0918,70.1073,13221.0
2019-04-22 13:30:00,90.56,90.58,90.55,90.57,13957.0,70.1073,70.1228,70.0995,70.115,13957.0
2019-04-22 14:00:00,90.58,90.58,90.51,90.52,17105.0,70.1228,70.1228,70.0686,70.0763,17105.0
2019-04-22 14:30:00,90.53,90.55,90.51,90.54,13690.0,70.0841,70.0995,70.0686,70.0918,13690.0
2019-04-22 15:00:00,90.52,90.55,90.5,90.53,7645.0,70.0763,70.0995,70.0608,70.0841,7645.0
2019-04-22 15:30:00,90.53,90.59,90.52,90.57,6759.0,70.0841,70.1305,70.0763,70.115,6759.0
2019-04-23 09:30:00,90.71,90.8,90.68,90.76,14216.0,70.2234,70.2931,70.2002,70.2621,14216.0
2019-04-23 10:00:00,90.76,90.89,90.75,90.89,62314.0,70.2621,70.3627,70.2544,70.3627,62314.0
2019-04-23 10:30:00,90.89,90.91,90.81,90.84,51171.0,70.3627,70.3782,70.3008,70.324,51171.0
2019-04-23 11:00:00,90.86,90.88,90.76,90.81,61031.0,70.3395,70.355,70.2621,70.3008,61031.0
2019-04-23 11:30:00,90.81,90.86,90.8,90.86,59696.0,70.3008,70.3395,70.2931,70.3395,59696.0
2019-04-23 12:00:00,90.86,90.98,90.85,90.97,60679.0,70.3395,70.4324,70.3318,70.4247,60679.0
2019-04-23 12:30:00,90.97,91.01,90.95,90.98,53450.0,70.4247,70.4556,70.4092,70.4324,53450.0
2019-04-23 13:00:00,90.98,91.02,90.95,91.02,56799.0,70.4324,70.4634,70.4092,70.4634,56799.0
2019-04-23 13:30:00,91.03,91.06,91.02,91.06,69318.0,70.4711,70.4944,70.4634,70.4944,69318.0
2019-04-23 14:00:00,91.06,91.06,90.96,90.96,10540.0,70.4944,70.4944,70.4169,70.4169,10540.0
2019-04-23 14:30:00,90.95,90.98,90.93,90.94,266403.0,70.4092,70.4324,70.3937,70.4015,266403.0
2019-04-23 15:00:00,90.95,90.95,90.87,90.9,33506.0,70.4092,70.4092,70.3473,70.3705,33506.0
2019-04-23 15:30:00,90.9,90.95,90.9,90.93,35085.0,70.3705,70.4092,70.3705,70.3937,35085.0
2019-04-24 09:30:00,91.29,91.37,91.18,91.35,16173.0,70.6724,70.7343,70.5873,70.7189,16173.0
2019-04-24 10:00:00,91.35,91.59,91.34,91.57,58152.0,70.7189,70.9047,70.7111,70.8892,58152.0
2019-04-24 10:30:00,91.55,91.66,91.49,91.66,63333.0,70.8737,70.9588,70.8272,70.9588,63333.0
2019-04-24 11:00:00,91.66,91.72,91.65,91.65,62207.0,70.9588,71.0053,70.9511,70.9511,62207.0
2019-04-24 11:30:00,91.65,91.69,91.63,91.65,57532.0,70.9511,70.9821,70.9356,70.9511,57532.0
2019-04-24 12:00:00,91.64,91.66,91.57,91.66,52527.0,70.9434,70.9588,70.8892,70.9588,52527.0
2019-04-24 12:30:00,91.64,91.66,91.58,91.63,57850.0,70.9434,70.9588,70.8969,70.9356,57850.0
2019-04-24 13:00:00,91.64,91.65,91.56,91.56,78208.0,70.9434,70.9511,70.8814,70.8814,78208.0
2019-04-24 13:30:00,91.57,91.64,91.56,91.63,51015.0,70.8892,70.9434,70.8814,70.9356,51015.0
2019-04-24 14:00:00,91.63,91.64,91.59,91.62,6817.0,70.9356,70.9434,70.9047,70.9279,6817.0
2019-04-24 14:30:00,91.61,91.61,91.58,91.59,12444.0,70.9201,70.9201,70.8969,70.9047,12444.0
2019-04-24 15:00:00,91.59,91.61,91.53,91.53,18275.0,70.9047,70.9201,70.8582,70.8582,18275.0
2019-04-24 15:30:00,91.56,91.59,91.48,91.51,50897.0,70.8814,70.9047,70.8195,70.8427,50897.0
2019-04-25 09:30:00,91.62,91.62,91.28,91.28,9770.0,70.9279,70.9279,70.6647,70.6647,9770.0
2019-04-25 10:00:00,91.28,91.34,91.27,91.29,57928.0,70.6647,70.7111,70.6569,70.6724,57928.0
2019-04-25 10:30:00,91.29,91.36,91.26,91.34,55350.0,70.6724,70.7266,70.6492,70.7111,55350.0
2019-04-25 11:00:00,91.34,91.43,91.3,91.39,62070.0,70.7111,70.7808,70.6802,70.7498,62070.0
2019-04-25 11:30:00,91.39,91.45,91.38,91.45,56408.0,70.7498,70.7963,70.7421,70.7963,56408.0
2019-04-25 12:00:00,91.45,91.46,91.4,91.44,51464.0,70.7963,70.804,70.7576,70.7885,51464.0
2019-04-25 12:30:00,91.43,91.46,91.41,91.45,52065.0,70.7808,70.804,70.7653,70.7963,52065.0
2019-04-25 13:00:00,91.45,91.49,91.43,91.48,52658.0,70.7963,70.8272,70.7808,70.8195,52658.0
2019-04-25 13:30:00,91.48,91.51,91.43,91.51,57457.0,70.8195,70.8427,70.7808,70.8427,57457.0
2019-04-25 14:00:00,91.48,91.51,91.47,91.47,11861.0,70.8195,70.8427,70.8118,70.8118,11861.0
2019-04-25 14:30:00,91.46,91.46,91.43,91.45,14506.0,70.804,70.804,70.7808,70.7963,14506.0
2019-04-25 15:00:00,91.45,91.5,91.44,91.5,5605.0,70.7963,70.835,70.7885,70.835,5605.0
2019-04-25 15:30:00,91.5,91.5,91.41,91.42,34854.0,70.835,70.835,70.7653,70.773,34854.0
2019-04-26 09:30:00,91.92,91.95,91.8,91.94,26341.0,71.1601,71.1833,71.0672,71.1756,26341.0
2019-04-26 10:00:00,91.92,92.0,91.91,92.0,11191.0,71.1601,71.2221,71.1524,71.2221,11191.0
2019-04-26 10:30:00,92.01,92.04,91.98,92.02,9414.0,71.2298,71.253,71.2066,71.2375,9414.0
2019-04-26 11:00:00,92.02,92.03,91.93,91.98,8883.0,71.2375,71.2453,71.1679,71.2066,8883.0
2019-04-26 11:30:00,91.98,91.98,91.88,91.95,21213.0,71.2066,71.2066,71.1292,71.1833,21213.0
2019-04-26 12:00:00,91.95,91.95,91.92,91.93,15052.0,71.1833,71.1833,71.1601,71.1679,15052.0
2019-04-26 12:30:00,91.92,91.97,91.9,91.95,14902.0,71.1601,71.1988,71.1446,71.1833,14902.0
2019-04-26 13:00:00,91.95,91.98,91.94,91.98,6904.0,71.1833,71.2066,71.1756,71.2066,6904.0
2019-04-26 13:30:00,91.97,91.97,91.86,91.87,10562.0,71.1988,71.1988,71.1137,71.1214,10562.0
2019-04-26 14:00:00,91.87,91.88,91.83,91.84,30525.0,71.1214,71.1292,71.0905,71.0982,30525.0
2019-04-26 14:30:00,91.84,91.9,91.81,91.87,9001.0,71.0982,71.1446,71.075,71.1214,9001.0
2019-04-26 15:00:00,91.87,91.93,91.86,91.91,12221.0,71.1214,71.1679,71.1137,71.1524,12221.0
2019-04-26 15:30:00,91.9,91.92,91.86,91.87,28215.0,71.1446,71.1601,71.1137,71.1214,28215.0
2019-04-29 09:30:00,91.52,91.52,91.41,91.45,22159.0,70.8505,70.8505,70.7653,70.7963,22159.0
2019-04-29 10:00:00,91.45,91.54,91.45,91.53,21788.0,70.7963,70.8659,70.7963,70.8582,21788.0
2019-04-29 10:30:00,91.53,91.57,91.47,91.47,18909.0,70.8582,70.8892,70.8118,70.8118,18909.0
2019-04-29 11:00:00,91.48,91.5,91.45,91.49,17552.0,70.8195,70.835,70.7963,70.8272,17552.0
2019-04-29 11:30:00,91.49,91.53,91.4,91.4,11021.0,70.8272,70.8582,70.7576,70.7576,11021.0
2019-04-29 12:00:00,91.39,91.39,91.33,91.33,22776.0,70.7498,70.7498,70.7034,70.7034,22776.0
2019-04-29 12:30:00,91.34,91.41,91.34,91.4,5172.0,70.7111,70.7653,70.7111,70.7576,5172.0
2019-04-29 13:00:00,91.4,91.4,91.33,91.33,5981.0,70.7576,70.7576,70.7034,70.7034,5981.0
2019-04-29 13:30:00,91.33,91.33,91.27,91.31,4403.0,70.7034,70.7034,70.6569,70.6879,4403.0
2019-04-29 14:00:00,91.31,91.32,91.29,91.29,30146.0,70.6879,70.6956,70.6724,70.6724,30146.0
2019-04-29 14:30:00,91.3,91.31,91.24,91.31,9490.0,70.6802,70.6879,70.6337,70.6879,9490.0
2019-04-29 15:00:00,91.27,91.31,91.27,91.3,3121.0,70.6569,70.6879,70.6569,70.6802,3121.0
2019-04-29 15:30:00,91.31,91.34,91.3,91.33,38842.0,70.6879,70.7111,70.6802,70.7034,38842.0
2019-04-30 09:30:00,91.4,91.49,91.38,91.47,20839.0,70.7576,70.8272,70.7421,70.8118,20839.0
2019-04-30 10:00:00,91.46,91.49,91.42,91.44,95305.0,70.804,70.8272,70.773,70.7885,95305.0
2019-04-30 10:30:00,91.41,91.5,91.41,91.48,34360.0,70.7653,70.835,70.7653,70.8195,34360.0
2019-04-30 11:00:00,91.48,91.52,91.43,91.5,26551.0,70.8195,70.8505,70.7808,70.835,26551.0
2019-04-30 11:30:00,91.51,91.52,91.43,91.45,12873.0,70.8427,70.8505,70.7808,70.7963,12873.0
2019-04-30 12:00:00,91.43,91.46,91.34,91.35,9602.0,70.7808,70.804,70.7111,70.7189,9602.0
2019-04-30 12:30:00,91.36,91.42,91.31,91.35,8754.0,70.7266,70.773,70.6879,70.7189,8754.0
2019-04-30 13:00:00,91.32,91.38,91.32,91.38,11106.0,70.6956,70.7421,70.6956,70.7421,11106.0
2019-04-30 13:30:00,91.38,91.44,91.37,91.43,18028.0,70.7421,70.7885,70.7343,70.7808,18028.0
2019-04-30 14:00:00,91.43,91.43,91.4,91.43,13808.0,70.7808,70.7808,70.7576,70.7808,13808.0
2019-04-30 14:30:00,91.43,91.48,91.33,91.37,19892.0,70.7808,70.8195,70.7034,70.7343,19892.0
2019-04-30 15:00:00,91.37,91.47,91.37,91.41,39586.0,70.7343,70.8118,70.7343,70.7653,39586.0
2019-04-30 15:30:00,91.4,91.46,91.3,91.3,110658.0,70.7576,70.804,70.6802,70.6802,110658.0
2019-05-01 09:30:00,91.29,91.41,91.23,91.32,56948.0,70.9103,71.0035,70.8637,70.9336,56948.0
2019-05-01 10:00:00,91.35,91.81,91.35,91.6,21362.0,70.9569,71.3142,70.9569,71.1511,21362.0
2019-05-01 10:30:00,91.61,91.63,91.52,91.55,5314.0,71.1588,71.1744,71.0889,71.1122,5314.0
2019-05-01 11:00:00,91.55,91.66,91.55,91.66,2350.0,71.1122,71.1977,71.1122,71.1977,2350.0
2019-05-01 11:30:00,91.6,91.65,91.59,91.65,8559.0,71.1511,71.1899,71.1433,71.1899,8559.0
2019-05-01 12:00:00,91.62,91.62,91.56,91.61,20676.0,71.1666,71.1666,71.12,71.1588,20676.0
2019-05-01 12:30:00,91.6,91.61,91.52,91.56,4384.0,71.1511,71.1588,71.0889,71.12,4384.0
2019-05-01 13:00:00,91.54,91.56,91.45,91.51,205287.0,71.1045,71.12,71.0346,71.0812,205287.0
2019-05-01 13:30:00,91.52,91.55,91.45,91.55,12489.0,71.0889,71.1122,71.0346,71.1122,12489.0
2019-05-01 14:00:00,91.61,91.73,91.54,91.66,19031.0,71.1588,71.252,71.1045,71.1977,19031.0
2019-05-01 14:30:00,91.7,91.7,91.11,91.23,15286.0,71.2287,71.2287,70.7705,70.8637,15286.0
2019-05-01 15:00:00,91.2,91.3,91.18,91.23,42073.0,70.8404,70.918,70.8248,70.8637,42073.0
2019-05-01 15:30:00,91.22,91.37,91.22,91.24,43617.0,70.8559,70.9724,70.8559,70.8714,43617.0
2019-05-02 09:30:00,91.22,91.22,91.05,91.05,20340.0,70.8559,70.8559,70.7239,70.7239,20340.0
2019-05-02 10:00:00,91.05,91.12,91.01,91.04,55503.0,70.7239,70.7782,70.6928,70.7161,55503.0
2019-05-02 10:30:00,91.01,91.05,90.89,90.91,16961.0,70.6928,70.7239,70.5996,70.6151,16961.0
2019-05-02 11:00:00,90.86,90.92,90.62,90.67,46828.0,70.5763,70.6229,70.3898,70.4287,46828.0
2019-05-02 11:30:00,90.66,90.99,90.63,90.85,60219.0,70.4209,70.6772,70.3976,70.5685,60219.0
2019-05-02 12:00:00,90.82,90.84,90.69,90.77,116431.0,70.5452,70.5607,70.4442,70.5064,116431.0
2019-05-02 12:30:00,90.77,90.78,90.67,90.68,7251.0,70.5064,70.5141,70.4287,70.4365,7251.0
2019-05-02 13:00:00,90.69,90.72,90.66,90.69,7177.0,70.4442,70.4675,70.4209,70.4442,7177.0
2019-05-02 13:30:00,90.7,90.73,90.68,90.7,21610.0,70.452,70.4753,70.4365,70.452,21610.0
2019-05-02 14:00:00,90.7,90.73,90.69,90.71,10753.0,70.452,70.4753,70.4442,70.4598,10753.0
2019-05-02 14:30:00,90.71,90.72,90.66,90.66,35844.0,70.4598,70.4675,70.4209,70.4209,35844.0
2019-05-02 15:00:00,90.65,90.8,90.62,90.76,30091.0,70.4131,70.5297,70.3898,70.4986,30091.0
2019-05-02 15:30:00,90.76,90.76,90.71,90.73,3419.0,70.4986,70.4986,70.4598,70.4753,3419.0
2019-05-03 09:30:00,91.06,91.11,90.91,91.09,9285.0,70.7316,70.7705,70.6151,70.7549,9285.0
2019-05-03 10:00:00,91.1,91.24,91.1,91.13,6072.0,70.7627,70.8714,70.7627,70.786,6072.0
2019-05-03 10:30:00,91.13,91.13,91.04,91.12,5794.0,70.786,70.786,70.7161,70.7782,5794.0
2019-05-03 11:00:00,91.13,91.17,91.1,91.15,3740.0,70.786,70.8171,70.7627,70.8015,3740.0
2019-05-03 11:30:00,91.15,91.15,91.04,91.05,5675.0,70.8015,70.8015,70.7161,70.7239,5675.0
2019-05-03 12:00:00,91.05,91.16,91.05,91.15,6638.0,70.7239,70.8093,70.7239,70.8015,6638.0
2019-05-03 12:30:00,91.15,91.2,91.15,91.18,3717.0,70.8015,70.8404,70.8015,70.8248,3717.0
2019-05-03 13:00:00,91.17,91.18,91.09,91.12,11321.0,70.8171,70.8248,70.7549,70.7782,11321.0
2019-05-03 13:30:00,91.12,91.12,91.07,91.12,14736.0,70.7782,70.7782,70.7394,70.7782,14736.0
2019-05-03 14:00:00,91.12,91.15,91.06,91.12,19736.0,70.7782,70.8015,70.7316,70.7782,19736.0
2019-05-03 14:30:00,91.12,91.14,91.08,91.14,10918.0,70.7782,70.7938,70.7472,70.7938,10918.0
2019-05-03 15:00:00,91.13,91.14,91.06,91.13,19800.0,70.786,70.7938,70.7316,70.786,19800.0
2019-05-03 15:30:00,91.11,91.14,91.08,91.1,59793.0,70.7705,70.7938,70.7472,70.7627,59793.0
2019-05-06 09:30:00,91.19,91.22,91.09,91.1,18696.0,70.8326,70.8559,70.7549,70.7627,18696.0
2019-05-06 10:00:00,91.11,91.16,91.05,91.06,6902.0,70.7705,70.8093,70.7239,70.7316,6902.0
2019-05-06 10:30:00,91.08,91.19,91.07,91.15,14486.0,70.7472,70.8326,70.7394,70.8015,14486.0
2019-05-06 11:00:00,91.18,91.26,91.12,91.18,5944.0,70.8248,70.887,70.7782,70.8248,5944.0
2019-05-06 11:30:00,91.13,91.31,91.13,91.29,7684.0,70.786,70.9258,70.786,70.9103,7684.0
2019-05-06 12:00:00,91.26,91.41,91.26,91.34,9013.0,70.887,71.0035,70.887,70.9491,9013.0
2019-05-06 12:30:00,91.34,91.34,91.26,91.28,3181.0,70.9491,70.9491,70.887,70.9025,3181.0
2019-05-06 13:00:00,91.28,91.33,91.27,91.28,7949.0,70.9025,70.9413,70.8947,70.9025,7949.0
2019-05-06 13:30:00,91.27,91.34,91.27,91.33,124088.0,70.8947,70.9491,70.8947,70.9413,124088.0
2019-05-06 14:00:00,91.31,91.34,91.28,91.31,7488.0,70.9258,70.9491,70.9025,70.9258,7488.0
2019-05-06 14:30:00,91.3,91.31,91.22,91.22,6328.0,70.918,70.9258,70.8559,70.8559,6328.0
2019-05-06 15:00:00,91.26,91.34,91.25,91.29,2479.0,70.887,70.9491,70.8792,70.9103,2479.0
2019-05-06 15:30:00,91.3,91.34,91.27,91.29,4858.0,70.918,70.9491,70.8947,70.9103,4858.0
2019-05-07 09:30:00,91.46,91.53,91.35,91.45,15770.0,71.0423,71.0967,70.9569,71.0346,15770.0
2019-05-07 10:00:00,91.45,91.49,91.36,91.36,24482.0,71.0346,71.0656,70.9646,70.9646,24482.0
2019-05-07 10:30:00,91.34,91.36,91.26,91.3,12133.0,70.9491,70.9646,70.887,70.918,12133.0
2019-05-07 11:00:00,91.29,91.34,91.27,91.31,27018.0,70.9103,70.9491,70.8947,70.9258,27018.0
2019-05-07 11:30:00,91.3,91.31,91.26,91.31,13435.0,70.918,70.9258,70.887,70.9258,13435.0
2019-05-07 12:00:00,91.3,91.37,91.27,91.34,26845.0,70.918,70.9724,70.8947,70.9491,26845.0
2019-05-07 12:30:00,91.33,91.43,91.33,91.42,6537.0,70.9413,71.019,70.9413,71.0113,6537.0
2019-05-07 13:00:00,91.42,91.46,91.36,91.44,26520.0,71.0113,71.0423,70.9646,71.0268,26520.0
2019-05-07 13:30:00,91.46,91.47,91.38,91.38,10928.0,71.0423,71.0501,70.9802,70.9802,10928.0
2019-05-07 14:00:00,91.38,91.43,91.32,91.35,14200.0,70.9802,71.019,70.9336,70.9569,14200.0
2019-05-07 14:30:00,91.36,91.38,91.33,91.38,10401.0,70.9646,70.9802,70.9413,70.9802,10401.0
2019-05-07 15:00:00,91.38,91.39,91.32,91.37,6929.0,70.9802,70.988,70.9336,70.9724,6929.0
2019-05-07 15:30:00,91.37,91.39,91.3,91.38,25057.0,70.9724,70.988,70.918,70.9802,25057.0
2019-05-08 09:30:00,91.39,91.44,91.37,91.41,12410.0,70.988,71.0268,70.9724,71.0035,12410.0
2019-05-08 10:00:00,91.38,91.43,91.35,91.37,15640.0,70.9802,71.019,70.9569,70.9724,15640.0
2019-05-08 10:30:00,91.37,91.45,91.3,91.3,12234.0,70.9724,71.0346,70.918,70.918,12234.0
2019-05-08 11:00:00,91.32,91.45,91.32,91.36,5127.0,70.9336,71.0346,70.9336,70.9646,5127.0
2019-05-08 11:30:00,91.35,91.38,91.25,91.25,16145.0,70.9569,70.9802,70.8792,70.8792,16145.0
2019-05-08 12:00:00,91.26,91.32,91.25,91.3,12636.0,70.887,70.9336,70.8792,70.918,12636.0
2019-05-08 12:30:00,91.26,91.32,91.22,91.24,4441.0,70.887,70.9336,70.8559,70.8714,4441.0
2019-05-08 13:00:00,91.22,91.22,91.01,91.05,4071.0,70.8559,70.8559,70.6928,70.7239,4071.0
2019-05-08 13:30:00,91.06,91.12,91.0,91.05,6619.0,70.7316,70.7782,70.685,70.7239,6619.0
2019-05-08 14:00:00,91.1,91.12,91.0,91.12,9824.0,70.7627,70.7782,70.685,70.7782,9824.0
2019-05-08 14:30:00,91.12,91.12,91.01,91.03,7941.0,70.7782,70.7782,70.6928,70.7083,7941.0
2019-05-08 15:00:00,91.01,91.06,90.89,90.96,56563.0,70.6928,70.7316,70.5996,70.6539,56563.0
2019-05-08 15:30:00,90.96,90.99,90.84,90.89,17052.0,70.6539,70.6772,70.5607,70.5996,17052.0
2019-05-09 09:30:00,91.1,91.11,90.9,90.93,29682.0,70.7627,70.7705,70.6073,70.6306,29682.0
2019-05-09 10:00:00,90.96,91.02,90.96,90.98,4248.0,70.6539,70.7006,70.6539,70.6695,4248.0
2019-05-09 10:30:00,90.97,91.01,90.88,90.92,8985.0,70.6617,70.6928,70.5918,70.6229,8985.0
2019-05-09 11:00:00,90.91,90.93,90.85,90.88,10293.0,70.6151,70.6306,70.5685,70.5918,10293.0
2019-05-09 11:30:00,90.89,90.93,90.87,90.89,20107.0,70.5996,70.6306,70.584,70.5996,20107.0
2019-05-09 12:00:00,90.88,90.89,90.83,90.87,8559.0,70.5918,70.5996,70.553,70.584,8559.0
2019-05-09 12:30:00,90.87,90.88,90.8,90.8,2265.0,70.584,70.5918,70.5297,70.5297,2265.0
2019-05-09 13:00:00,90.76,90.93,90.74,90.93,1812.0,70.4986,70.6306,70.4831,70.6306,1812.0
2019-05-09 13:30:00,90.91,90.93,90.83,90.86,6513.0,70.6151,70.6306,70.553,70.5763,6513.0
2019-05-09 14:00:00,90.85,90.95,90.84,90.93,2448.0,70.5685,70.6462,70.5607,70.6306,2448.0
2019-05-09 14:30:00,90.9,91.09,90.89,90.97,208317.0,70.6073,70.7549,70.5996,70.6617,208317.0
2019-05-09 15:00:00,90.94,91.03,90.93,91.02,15810.0,70.6384,70.7083,70.6306,70.7006,15810.0
2019-05-09 15:30:00,91.01,91.1,90.97,91.09,40147.0,70.6928,70.7627,70.6617,70.7549,40147.0
2019-05-10 09:30:00,90.93,91.07,90.88,91.02,17653.0,70.6306,70.7394,70.5918,70.7006,17653.0
2019-05-10 10:00:00,91.02,91.13,90.98,91.0,16087.0,70.7006,70.786,70.6695,70.685,16087.0
2019-05-10 10:30:00,90.98,91.04,90.94,91.01,23527.0,70.6695,70.7161,70.6384,70.6928,23527.0
2019-05-10 11:00:00,91.06,91.1,90.92,90.99,29832.0,70.7316,70.7627,70.6229,70.6772,29832.0
2019-05-10 11:30:00,90.98,91.09,90.91,90.97,17240.0,70.6695,70.7549,70.6151,70.6617,17240.0
2019-05-10 12:00:00,90.98,91.03,90.95,90.95,8893.0,70.6695,70.7083,70.6462,70.6462,8893.0
2019-05-10 12:30:00,90.95,91.01,90.92,91.01,31393.0,70.6462,70.6928,70.6229,70.6928,31393.0
2019-05-10 13:00:00,91.12,91.12,90.93,90.99,15510.0,70.7782,70.7782,70.6306,70.6772,15510.0
2019-05-10 13:30:00,90.99,91.02,90.94,91.0,5091.0,70.6772,70.7006,70.6384,70.685,5091.0
2019-05-10 14:00:00,91.0,91.04,90.97,91.0,25541.0,70.685,70.7161,70.6617,70.685,25541.0
2019-05-10 14:30:00,91.02,91.04,90.98,91.04,4648.0,70.7006,70.7161,70.6695,70.7161,4648.0
2019-05-10 15:00:00,91.03,91.03,90.99,91.0,9942.0,70.7083,70.7083,70.6772,70.685,9942.0
2019-05-10 15:30:00,91.02,91.09,91.01,91.04,10020.0,70.7006,70.7549,70.6928,70.7161,10020.0
2019-05-13 09:30:00,91.02,91.05,90.85,90.96,511173.0,70.7006,70.7239,70.5685,70.6539,511173.0
2019-05-13 10:00:00,90.97,90.97,90.78,90.82,22362.0,70.6617,70.6617,70.5141,70.5452,22362.0
2019-05-13 10:30:00,90.84,90.97,90.83,90.95,17622.0,70.5607,70.6617,70.553,70.6462,17622.0
2019-05-13 11:00:00,90.97,91.14,90.96,91.14,11606.0,70.6617,70.7938,70.6539,70.7938,11606.0
2019-05-13 11:30:00,91.16,91.18,91.09,91.12,4818.0,70.8093,70.8248,70.7549,70.7782,4818.0
2019-05-13 12:00:00,91.11,91.14,91.03,91.1,4724.0,70.7705,70.7938,70.7083,70.7627,4724.0
2019-05-13 12:30:00,91.1,91.1,91.02,91.06,7138.0,70.7627,70.7627,70.7006,70.7316,7138.0
2019-05-13 13:00:00,91.04,91.08,91.01,91.05,2081.0,70.7161,70.7472,70.6928,70.7239,2081.0
2019-05-13 13:30:00,91.02,91.08,91.0,91.05,4050.0,70.7006,70.7472,70.685,70.7239,4050.0
2019-05-13 14:00:00,91.04,91.05,90.96,90.99,10522.0,70.7161,70.7239,70.6539,70.6772,10522.0
2019-05-13 14:30:00,91.06,91.08,91.02,91.04,3264.0,70.7316,70.7472,70.7006,70.7161,3264.0
2019-05-13 15:00:00,91.04,91.07,91.01,91.06,13171.0,70.7161,70.7394,70.6928,70.7316,13171.0
2019-05-13 15:30:00,91.06,91.09,91.05,91.08,23973.0,70.7316,70.7549,70.7239,70.7472,23973.0
2019-05-14 09:30:00,91.14,91.14,91.0,91.1,19119.0,70.7938,70.7938,70.685,70.7627,19119.0
2019-05-14 10:00:00,91.11,91.14,91.08,91.12,7265.0,70.7705,70.7938,70.7472,70.7782,7265.0
2019-05-14 10:30:00,91.1,91.14,91.1,91.1,6021.0,70.7627,70.7938,70.7627,70.7627,6021.0
2019-05-14 11:00:00,91.14,91.14,91.07,91.08,15789.0,70.7938,70.7938,70.7394,70.7472,15789.0
2019-05-14 11:30:00,91.07,91.08,91.01,91.06,14203.0,70.7394,70.7472,70.6928,70.7316,14203.0
2019-05-14 12:00:00,91.04,91.06,91.04,91.06,3389.0,70.7161,70.7316,70.7161,70.7316,3389.0
2019-05-14 12:30:00,91.08,91.09,91.07,91.08,3442.0,70.7472,70.7549,70.7394,70.7472,3442.0
2019-05-14 13:00:00,91.09,91.09,91.02,91.06,6193.0,70.7549,70.7549,70.7006,70.7316,6193.0
2019-05-14 13:30:00,91.08,91.1,91.05,91.07,4046.0,70.7472,70.7627,70.7239,70.7394,4046.0
2019-05-14 14:00:00,91.06,91.09,91.06,91.08,11570.0,70.7316,70.7549,70.7316,70.7472,11570.0
2019-05-14 14:30:00,91.07,91.07,91.02,91.05,91568.0,70.7394,70.7394,70.7006,70.7239,91568.0
2019-05-14 15:00:00,91.04,91.05,90.99,91.0,12405.0,70.7161,70.7239,70.6772,70.685,12405.0
2019-05-14 15:30:00,91.01,91.04,90.99,91.01,11983.0,70.6928,70.7161,70.6772,70.6928,11983.0
2019-05-15 09:30:00,91.42,91.5,91.24,91.27,52298.0,71.0113,71.0734,70.8714,70.8947,52298.0
2019-05-15 10:00:00,91.23,91.31,91.23,91.3,28703.0,70.8637,70.9258,70.8637,70.918,28703.0
2019-05-15 10:30:00,91.23,91.29,91.21,91.21,4911.0,70.8637,70.9103,70.8481,70.8481,4911.0
2019-05-15 11:00:00,91.22,91.26,91.2,91.22,11563.0,70.8559,70.887,70.8404,70.8559,11563.0
2019-05-15 11:30:00,91.26,91.27,91.18,91.25,8169.0,70.887,70.8947,70.8248,70.8792,8169.0
2019-05-15 12:00:00,91.23,91.36,91.21,91.31,11584.0,70.8637,70.9646,70.8481,70.9258,11584.0
2019-05-15 12:30:00,91.3,91.37,91.3,91.34,8264.0,70.918,70.9724,70.918,70.9491,8264.0
2019-05-15 13:00:00,91.33,91.36,91.31,91.33,7536.0,70.9413,70.9646,70.9258,70.9413,7536.0
2019-05-15 13:30:00,91.31,91.32,91.25,91.28,4136.0,70.9258,70.9336,70.8792,70.9025,4136.0
2019-05-15 14:00:00,91.29,91.34,91.26,91.28,9997.0,70.9103,70.9491,70.887,70.9025,9997.0
2019-05-15 14:30:00,91.32,91.33,91.27,91.33,7085.0,70.9336,70.9413,70.8947,70.9413,7085.0
2019-05-15 15:00:00,91.32,91.35,91.3,91.34,8475.0,70.9336,70.9569,70.918,70.9491,8475.0
2019-05-15 15:30:00,91.36,91.41,91.32,91.32,87749.0,70.9646,71.0035,70.9336,70.9336,87749.0
2019-05-16 09:30:00,91.45,91.45,91.28,91.33,14641.0,71.0346,71.0346,70.9025,70.9413,14641.0
2019-05-16 10:00:00,91.32,91.38,91.3,91.32,6414.0,70.9336,70.9802,70.918,70.9336,6414.0
2019-05-16 10:30:00,91.31,91.36,91.3,91.32,24692.0,70.9258,70.9646,70.918,70.9336,24692.0
2019-05-16 11:00:00,91.35,91.37,91.31,91.36,60829.0,70.9569,70.9724,70.9258,70.9646,60829.0
2019-05-16 11:30:00,91.34,91.39,91.33,91.36,35858.0,70.9491,70.988,70.9413,70.9646,35858.0
2019-05-16 12:00:00,91.36,91.41,91.36,91.4,60550.0,70.9646,71.0035,70.9646,70.9957,60550.0
2019-05-16 12:30:00,91.41,91.41,91.36,91.4,8805.0,71.0035,71.0035,70.9646,70.9957,8805.0
2019-05-16 13:00:00,91.36,91.4,91.34,91.36,8602.0,70.9646,70.9957,70.9491,70.9646,8602.0
2019-05-16 13:30:00,91.37,91.39,91.33,91.33,3686.0,70.9724,70.988,70.9413,70.9413,3686.0
2019-05-16 14:00:00,91.35,91.4,91.33,91.38,32323.0,70.9569,70.9957,70.9413,70.9802,32323.0
2019-05-16 14:30:00,91.36,91.39,91.34,91.35,7536.0,70.9646,70.988,70.9491,70.9569,7536.0
2019-05-16 15:00:00,91.34,91.37,91.34,91.35,2439.0,70.9491,70.9724,70.9491,70.9569,2439.0
2019-05-16 15:30:00,91.35,91.35,91.19,91.28,22075.0,70.9569,70.9569,70.8326,70.9025,22075.0
2019-05-17 09:30:00,91.66,91.66,91.38,91.38,23783.0,71.1977,71.1977,70.9802,70.9802,23783.0
2019-05-17 10:00:00,91.38,91.43,91.32,91.38,17892.0,70.9802,71.019,70.9336,70.9802,17892.0
2019-05-17 10:30:00,91.38,91.44,91.31,91.31,13350.0,70.9802,71.0268,70.9258,70.9258,13350.0
2019-05-17 11:00:00,91.36,91.44,91.35,91.4,5336.0,70.9646,71.0268,70.9569,70.9957,5336.0
2019-05-17 11:30:00,91.41,91.43,91.37,91.43,2692.0,71.0035,71.019,70.9724,71.019,2692.0
2019-05-17 12:00:00,91.43,91.44,91.4,91.42,4465.0,71.019,71.0268,70.9957,71.0113,4465.0
2019-05-17 12:30:00,91.45,91.45,91.36,91.36,9164.0,71.0346,71.0346,70.9646,70.9646,9164.0
2019-05-17 13:00:00,91.37,91.38,91.34,91.36,4195.0,70.9724,70.9802,70.9491,70.9646,4195.0
2019-05-17 13:30:00,91.39,91.43,91.38,91.4,2473.0,70.988,71.019,70.9802,70.9957,2473.0
2019-05-17 14:00:00,91.4,91.44,91.4,91.41,4093.0,70.9957,71.0268,70.9957,71.0035,4093.0
2019-05-17 14:30:00,91.42,91.42,91.37,91.4,3506.0,71.0113,71.0113,70.9724,70.9957,3506.0
2019-05-17 15:00:00,91.42,91.45,91.42,91.43,19019.0,71.0113,71.0346,71.0113,71.019,19019.0
2019-05-17 15:30:00,91.43,91.44,91.4,91.41,70191.0,71.019,71.0268,70.9957,71.0035,70191.0
2019-05-20 09:30:00,91.53,91.58,91.43,91.47,38639.0,71.0967,71.1355,71.019,71.0501,38639.0
2019-05-20 10:00:00,91.48,91.49,91.33,91.37,9004.0,71.0579,71.0656,70.9413,70.9724,9004.0
2019-05-20 10:30:00,91.36,91.41,91.31,91.31,12142.0,70.9646,71.0035,70.9258,70.9258,12142.0
2019-05-20 11:00:00,91.31,91.38,91.3,91.35,17517.0,70.9258,70.9802,70.918,70.9569,17517.0
2019-05-20 11:30:00,91.34,91.38,91.32,91.32,3631.0,70.9491,70.9802,70.9336,70.9336,3631.0
2019-05-20 12:00:00,91.33,91.33,91.24,91.25,6770.0,70.9413,70.9413,70.8714,70.8792,6770.0
2019-05-20 12:30:00,91.27,91.27,91.21,91.24,5197.0,70.8947,70.8947,70.8481,70.8714,5197.0
2019-05-20 13:00:00,91.26,91.29,91.21,91.24,7397.0,70.887,70.9103,70.8481,70.8714,7397.0
2019-05-20 13:30:00,91.24,91.25,91.2,91.23,9712.0,70.8714,70.8792,70.8404,70.8637,9712.0
2019-05-20 14:00:00,91.23,91.33,91.23,91.33,8441.0,70.8637,70.9413,70.8637,70.9413,8441.0
2019-05-20 14:30:00,91.32,91.32,91.23,91.23,17457.0,70.9336,70.9336,70.8637,70.8637,17457.0
2019-05-20 15:00:00,91.23,91.34,91.22,91.28,41726.0,70.8637,70.9491,70.8559,70.9025,41726.0
2019-05-20 15:30:00,91.31,91.33,91.22,91.22,21979.0,70.9258,70.9413,70.8559,70.8559,21979.0
2019-05-21 09:30:00,91.2,91.37,91.2,91.33,5713.0,70.8404,70.9724,70.8404,70.9413,5713.0
2019-05-21 10:00:00,91.35,91.36,91.27,91.27,22925.0,70.9569,70.9646,70.8947,70.8947,22925.0
2019-05-21 10:30:00,91.27,91.28,91.17,91.17,5624.0,70.8947,70.9025,70.8171,70.8171,5624.0
2019-05-21 11:00:00,91.19,91.25,91.18,91.24,2789.0,70.8326,70.8792,70.8248,70.8714,2789.0
2019-05-21 11:30:00,91.23,91.24,91.18,91.21,4135.0,70.8637,70.8714,70.8248,70.8481,4135.0
2019-05-21 12:00:00,91.21,91.22,91.18,91.21,8062.0,70.8481,70.8559,70.8248,70.8481,8062.0
2019-05-21 12:30:00,91.21,91.27,91.2,91.26,5789.0,70.8481,70.8947,70.8404,70.887,5789.0
2019-05-21 13:00:00,91.24,91.27,91.2,91.2,2719.0,70.8714,70.8947,70.8404,70.8404,2719.0
2019-05-21 13:30:00,91.2,91.25,91.2,91.22,4261.0,70.8404,70.8792,70.8404,70.8559,4261.0
2019-05-21 14:00:00,91.22,91.23,91.2,91.21,29396.0,70.8559,70.8637,70.8404,70.8481,29396.0
2019-05-21 14:30:00,91.22,91.28,91.2,91.27,5994.0,70.8559,70.9025,70.8404,70.8947,5994.0
2019-05-21 15:00:00,91.27,91.28,91.23,91.23,3073.0,70.8947,70.9025,70.8637,70.8637,3073.0
2019-05-21 15:30:00,91.23,91.25,91.19,91.19,26905.0,70.8637,70.8792,70.8326,70.8326,26905.0
2019-05-22 09:30:00,91.2,91.3,91.12,91.25,45598.0,70.8404,70.918,70.7782,70.8792,45598.0
2019-05-22 10:00:00,91.22,91.34,91.22,91.29,4677.0,70.8559,70.9491,70.8559,70.9103,4677.0
2019-05-22 10:30:00,91.34,91.45,91.34,91.42,8963.0,70.9491,71.0346,70.9491,71.0113,8963.0
2019-05-22 11:00:00,91.34,91.42,91.34,91.35,9850.0,70.9491,71.0113,70.9491,70.9569,9850.0
2019-05-22 11:30:00,91.36,91.44,91.36,91.41,7054.0,70.9646,71.0268,70.9646,71.0035,7054.0
2019-05-22 12:00:00,91.4,91.44,91.39,91.43,2000.0,70.9957,71.0268,70.988,71.019,2000.0
2019-05-22 12:30:00,91.45,91.45,91.4,91.4,4377.0,71.0346,71.0346,70.9957,70.9957,4377.0
2019-05-22 13:00:00,91.39,91.44,91.37,91.4,5737.0,70.988,71.0268,70.9724,70.9957,5737.0
2019-05-22 13:30:00,91.4,91.44,91.36,91.44,8215.0,70.9957,71.0268,70.9646,71.0268,8215.0
2019-05-22 14:00:00,91.45,91.45,91.35,91.39,2436.0,71.0346,71.0346,70.9569,70.988,2436.0
2019-05-22 14:30:00,91.4,91.4,91.33,91.33,3186.0,70.9957,70.9957,70.9413,70.9413,3186.0
2019-05-22 15:00:00,91.34,91.41,91.34,91.4,5136.0,70.9491,71.0035,70.9491,70.9957,5136.0
2019-05-22 15:30:00,91.42,91.47,91.42,91.44,6838.0,71.0113,71.0501,71.0113,71.0268,6838.0
2019-05-23 09:30:00,91.51,91.61,91.5,91.55,20503.0,71.0812,71.1588,71.0734,71.1122,20503.0
2019-05-23 10:00:00,91.58,91.65,91.57,91.57,8461.0,71.1355,71.1899,71.1278,71.1278,8461.0
2019-05-23 10:30:00,91.59,91.64,91.57,91.6,5850.0,71.1433,71.1821,71.1278,71.1511,5850.0
2019-05-23 11:00:00,91.6,91.68,91.58,91.67,5427.0,71.1511,71.2132,71.1355,71.2054,5427.0
2019-05-23 11:30:00,91.69,91.79,91.65,91.77,23332.0,71.221,71.2987,71.1899,71.2831,23332.0
2019-05-23 12:00:00,91.79,91.86,91.75,91.79,10852.0,71.2987,71.353,71.2676,71.2987,10852.0
2019-05-23 12:30:00,91.83,91.88,91.8,91.87,5269.0,71.3297,71.3686,71.3064,71.3608,5269.0
2019-05-23 13:00:00,91.86,91.91,91.8,91.84,6523.0,71.353,71.3919,71.3064,71.3375,6523.0
2019-05-23 13:30:00,91.81,91.83,91.78,91.81,1757.0,71.3142,71.3297,71.2909,71.3142,1757.0
2019-05-23 14:00:00,91.8,91.93,91.8,91.86,18633.0,71.3064,71.4074,71.3064,71.353,18633.0
2019-05-23 14:30:00,91.86,91.92,91.85,91.91,5148.0,71.353,71.3996,71.3453,71.3919,5148.0
2019-05-23 15:00:00,91.91,91.91,91.79,91.8,19592.0,71.3919,71.3919,71.2987,71.3064,19592.0
2019-05-23 15:30:00,91.78,91.82,91.65,91.65,34204.0,71.2909,71.322,71.1899,71.1899,34204.0
2019-05-24 09:30:00,91.88,91.88,91.73,91.76,7391.0,71.3686,71.3686,71.252,71.2754,7391.0
2019-05-24 10:00:00,91.8,91.82,91.74,91.8,31378.0,71.3064,71.322,71.2598,71.3064,31378.0
2019-05-24 10:30:00,91.82,91.86,91.76,91.85,9205.0,71.322,71.353,71.2754,71.3453,9205.0
2019-05-24 11:00:00,91.84,91.86,91.81,91.82,6612.0,71.3375,71.353,71.3142,71.322,6612.0
2019-05-24 11:30:00,91.82,91.84,91.79,91.84,8704.0,71.322,71.3375,71.2987,71.3375,8704.0
2019-05-24 12:00:00,91.84,91.84,91.81,91.83,2663.0,71.3375,71.3375,71.3142,71.3297,2663.0
2019-05-24 12:30:00,91.83,91.85,91.81,91.82,9667.0,71.3297,71.3453,71.3142,71.322,9667.0
2019-05-24 13:00:00,91.82,91.87,91.81,91.86,11115.0,71.322,71.3608,71.3142,71.353,11115.0
2019-05-24 13:30:00,91.85,91.87,91.82,91.85,6409.0,71.3453,71.3608,71.322,71.3453,6409.0
2019-05-24 14:00:00,91.84,91.86,91.83,91.85,7329.0,71.3375,71.353,71.3297,71.3453,7329.0
2019-05-24 14:30:00,91.84,91.87,91.83,91.85,7194.0,71.3375,71.3608,71.3297,71.3453,7194.0
2019-05-24 15:00:00,91.85,91.94,91.85,91.92,9486.0,71.3453,71.4152,71.3453,71.3996,9486.0
2019-05-24 15:30:00,91.94,91.95,91.91,91.92,10734.0,71.4152,71.4229,71.3919,71.3996,10734.0
2019-05-28 09:30:00,92.09,92.18,92.0,92.16,20953.0,71.5317,71.6016,71.4618,71.5861,20953.0
2019-05-28 10:00:00,92.16,92.16,92.11,92.14,10851.0,71.5861,71.5861,71.5472,71.5705,10851.0
2019-05-28 10:30:00,92.15,92.25,92.14,92.24,8206.0,71.5783,71.656,71.5705,71.6482,8206.0
2019-05-28 11:00:00,92.24,92.28,92.22,92.27,15366.0,71.6482,71.6793,71.6327,71.6715,15366.0
2019-05-28 11:30:00,92.26,92.51,92.26,92.42,16017.0,71.6637,71.8579,71.6637,71.788,16017.0
2019-05-28 12:00:00,92.43,92.44,92.36,92.38,20453.0,71.7958,71.8035,71.7414,71.7569,20453.0
2019-05-28 12:30:00,92.38,92.42,92.36,92.39,8599.0,71.7569,71.788,71.7414,71.7647,8599.0
2019-05-28 13:00:00,92.39,92.43,92.32,92.33,22617.0,71.7647,71.7958,71.7103,71.7181,22617.0
2019-05-28 13:30:00,92.31,92.37,92.29,92.3,30816.0,71.7026,71.7492,71.687,71.6948,30816.0
2019-05-28 14:00:00,92.3,92.4,92.29,92.35,9412.0,71.6948,71.7725,71.687,71.7336,9412.0
2019-05-28 14:30:00,92.37,92.37,92.22,92.24,34767.0,71.7492,71.7492,71.6327,71.6482,34767.0
2019-05-28 15:00:00,92.25,92.32,92.21,92.26,8644.0,71.656,71.7103,71.6249,71.6637,8644.0
2019-05-28 15:30:00,92.23,92.27,92.14,92.14,19952.0,71.6404,71.6715,71.5705,71.5705,19952.0
2019-05-29 09:30:00,92.46,92.48,92.32,92.33,15871.0,71.8191,71.8346,71.7103,71.7181,15871.0
2019-05-29 10:00:00,92.31,92.33,92.24,92.24,10307.0,71.7026,71.7181,71.6482,71.6482,10307.0
2019-05-29 10:30:00,92.26,92.4,92.26,92.37,32322.0,71.6637,71.7725,71.6637,71.7492,32322.0
2019-05-29 11:00:00,92.34,92.41,92.29,92.36,20167.0,71.7259,71.7802,71.687,71.7414,20167.0
2019-05-29 11:30:00,92.34,92.46,92.33,92.41,22126.0,71.7259,71.8191,71.7181,71.7802,22126.0
2019-05-29 12:00:00,92.41,92.42,92.36,92.37,8545.0,71.7802,71.788,71.7414,71.7492,8545.0
2019-05-29 12:30:00,92.38,92.38,92.32,92.32,4588.0,71.7569,71.7569,71.7103,71.7103,4588.0
2019-05-29 13:00:00,92.37,92.4,92.3,92.36,59215.0,71.7492,71.7725,71.6948,71.7414,59215.0
2019-05-29 13:30:00,92.39,92.4,92.35,92.38,10474.0,71.7647,71.7725,71.7336,71.7569,10474.0
2019-05-29 14:00:00,92.37,92.37,92.32,92.35,5375.0,71.7492,71.7492,71.7103,71.7336,5375.0
2019-05-29 14:30:00,92.34,92.36,92.3,92.31,24424.0,71.7259,71.7414,71.6948,71.7026,24424.0
2019-05-29 15:00:00,92.34,92.34,92.23,92.25,19336.0,71.7259,71.7259,71.6404,71.656,19336.0
2019-05-29 15:30:00,92.25,92.35,92.2,92.33,19535.0,71.656,71.7336,71.6171,71.7181,19535.0
2019-05-30 09:30:00,92.45,92.53,92.45,92.45,18250.0,71.8113,71.8735,71.8113,71.8113,18250.0
2019-05-30 10:00:00,92.45,92.49,92.44,92.44,11861.0,71.8113,71.8424,71.8035,71.8035,11861.0
2019-05-30 10:30:00,92.45,92.46,92.43,92.45,8174.0,71.8113,71.8191,71.7958,71.8113,8174.0
2019-05-30 11:00:00,92.45,92.61,92.45,92.58,20555.0,71.8113,71.9356,71.8113,71.9123,20555.0
2019-05-30 11:30:00,92.6,92.72,92.58,92.68,5366.0,71.9278,72.021,71.9123,71.99,5366.0
2019-05-30 12:00:00,92.69,92.82,92.69,92.82,14799.0,71.9977,72.0987,71.9977,72.0987,14799.0
2019-05-30 12:30:00,92.78,92.8,92.71,92.71,8613.0,72.0676,72.0832,72.0133,72.0133,8613.0
2019-05-30 13:00:00,92.71,92.77,92.71,92.77,4677.0,72.0133,72.0599,72.0133,72.0599,4677.0
2019-05-30 13:30:00,92.75,92.78,92.7,92.72,9943.0,72.0443,72.0676,72.0055,72.021,9943.0
2019-05-30 14:00:00,92.74,92.77,92.72,92.76,5538.0,72.0366,72.0599,72.021,72.0521,5538.0
2019-05-30 14:30:00,92.75,92.85,92.7,92.84,14624.0,72.0443,72.122,72.0055,72.1143,14624.0
2019-05-30 15:00:00,92.84,92.94,92.79,92.83,84822.0,72.1143,72.1919,72.0754,72.1065,84822.0
2019-05-30 15:30:00,92.81,92.91,92.77,92.8,126046.0,72.0909,72.1686,72.0599,72.0832,126046.0
2019-05-31 09:30:00,92.84,92.94,92.73,92.79,70690.0,72.1143,72.1919,72.0288,72.0754,70690.0
2019-05-31 10:00:00,92.77,92.98,92.75,92.92,19437.0,72.0599,72.223,72.0443,72.1764,19437.0
2019-05-31 10:30:00,92.92,92.96,92.83,92.87,8631.0,72.1764,72.2075,72.1065,72.1376,8631.0
2019-05-31 11:00:00,92.89,92.98,92.87,92.95,10129.0,72.1531,72.223,72.1376,72.1997,10129.0
2019-05-31 11:30:00,92.97,93.09,92.97,93.08,23550.0,72.2152,72.3084,72.2152,72.3007,23550.0
2019-05-31 12:00:00,93.08,93.09,93.0,93.07,4024.0,72.3007,72.3084,72.2385,72.2929,4024.0
2019-05-31 12:30:00,93.05,93.08,93.02,93.02,4936.0,72.2774,72.3007,72.2541,72.2541,4936.0
2019-05-31 13:00:00,93.04,93.15,92.92,93.13,8969.0,72.2696,72.355,72.1764,72.3395,8969.0
2019-05-31 13:30:00,93.09,93.15,93.05,93.09,4624.0,72.3084,72.355,72.2774,72.3084,4624.0
2019-05-31 14:00:00,93.09,93.15,93.07,93.09,9710.0,72.3084,72.355,72.2929,72.3084,9710.0
2019-05-31 14:30:00,93.13,93.23,93.1,93.11,24039.0,72.3395,72.4172,72.3162,72.324,24039.0
2019-05-31 15:00:00,93.06,93.22,93.05,93.09,76474.0,72.2851,72.4094,72.2774,72.3084,76474.0
2019-05-31 15:30:00,93.1,93.21,93.09,93.21,90832.0,72.3162,72.4017,72.3084,72.4017,90832.0
2019-06-03 09:30:00,93.06,93.21,93.0,93.14,41015.0,72.5473,72.6642,72.5005,72.6096,41015.0
2019-06-03 10:00:00,93.16,93.18,93.06,93.06,15230.0,72.6252,72.6408,72.5473,72.5473,15230.0
2019-06-03 10:30:00,93.09,93.09,92.96,93.0,14308.0,72.5706,72.5706,72.4693,72.5005,14308.0
2019-06-03 11:00:00,93.01,93.04,92.9,92.92,33798.0,72.5083,72.5317,72.4225,72.4381,33798.0
2019-06-03 11:30:00,92.91,92.93,92.81,92.92,26563.0,72.4303,72.4459,72.3524,72.4381,26563.0
2019-06-03 12:00:00,92.94,92.94,92.83,92.87,11806.0,72.4537,72.4537,72.3679,72.3991,11806.0
2019-06-03 12:30:00,92.86,92.88,92.83,92.85,24318.0,72.3913,72.4069,72.3679,72.3835,24318.0
2019-06-03 13:00:00,92.87,93.1,92.84,93.02,19089.0,72.3991,72.5784,72.3757,72.5161,19089.0
2019-06-03 13:30:00,93.03,93.03,92.93,93.0,19781.0,72.5239,72.5239,72.4459,72.5005,19781.0
2019-06-03 14:00:00,92.99,93.01,92.96,93.0,9177.0,72.4927,72.5083,72.4693,72.5005,9177.0
2019-06-03 14:30:00,93.0,93.04,92.96,93.01,18772.0,72.5005,72.5317,72.4693,72.5083,18772.0
2019-06-03 15:00:00,93.01,93.25,93.0,93.22,263419.0,72.5083,72.6954,72.5005,72.672,263419.0
2019-06-03 15:30:00,93.19,93.2,93.05,93.15,56305.0,72.6486,72.6564,72.5395,72.6174,56305.0
2019-06-04 09:30:00,93.22,93.3,93.08,93.23,29533.0,72.672,72.7343,72.5628,72.6798,29533.0
2019-06-04 10:00:00,93.25,93.25,93.1,93.1,9965.0,72.6954,72.6954,72.5784,72.5784,9965.0
2019-06-04 10:30:00,93.08,93.08,92.88,92.88,11161.0,72.5628,72.5628,72.4069,72.4069,11161.0
2019-06-04 11:00:00,92.88,92.97,92.83,92.97,22469.0,72.4069,72.4771,72.3679,72.4771,22469.0
2019-06-04 11:30:00,92.97,93.01,92.96,92.96,7587.0,72.4771,72.5083,72.4693,72.4693,7587.0
2019-06-04 12:00:00,93.01,93.08,92.98,93.0,11140.0,72.5083,72.5628,72.4849,72.5005,11140.0
2019-06-04 12:30:00,92.94,92.98,92.85,92.89,6959.0,72.4537,72.4849,72.3835,72.4147,6959.0
2019-06-04 13:00:00,92.89,92.9,92.68,92.87,18183.0,72.4147,72.4225,72.251,72.3991,18183.0
2019-06-04 13:30:00,92.86,92.93,92.82,92.86,35230.0,72.3913,72.4459,72.3602,72.3913,35230.0
2019-06-04 14:00:00,92.91,92.94,92.82,92.83,5245.0,72.4303,72.4537,72.3602,72.3679,5245.0
2019-06-04 14:30:00,92.84,92.92,92.82,92.89,10444.0,72.3757,72.4381,72.3602,72.4147,10444.0
2019-06-04 15:00:00,92.92,92.94,92.91,92.93,18803.0,72.4381,72.4537,72.4303,72.4459,18803.0
2019-06-04 15:30:00,92.93,93.0,92.9,92.9,50732.0,72.4459,72.5005,72.4225,72.4225,50732.0
2019-06-05 09:30:00,92.96,93.09,92.76,93.05,21776.0,72.4693,72.5706,72.3134,72.5395,21776.0
2019-06-05 10:00:00,93.02,93.05,92.86,92.89,4743.0,72.5161,72.5395,72.3913,72.4147,4743.0
2019-06-05 10:30:00,92.95,93.0,92.79,92.88,11095.0,72.4615,72.5005,72.3368,72.4069,11095.0
2019-06-05 11:00:00,92.91,92.91,92.77,92.79,10385.0,72.4303,72.4303,72.3212,72.3368,10385.0
2019-06-05 11:30:00,92.84,92.84,92.68,92.82,68340.0,72.3757,72.3757,72.251,72.3602,68340.0
2019-06-05 12:00:00,92.84,92.88,92.78,92.84,4830.0,72.3757,72.4069,72.329,72.3757,4830.0
2019-06-05 12:30:00,92.85,92.85,92.71,92.75,3718.0,72.3835,72.3835,72.2744,72.3056,3718.0
2019-06-05 13:00:00,92.74,92.78,92.73,92.74,5236.0,72.2978,72.329,72.29,72.2978,5236.0
2019-06-05 13:30:00,92.74,92.76,92.73,92.74,11976.0,72.2978,72.3134,72.29,72.2978,11976.0
2019-06-05 14:00:00,92.75,92.81,92.74,92.76,12914.0,72.3056,72.3524,72.2978,72.3134,12914.0
2019-06-05 14:30:00,92.75,92.75,92.71,92.75,13439.0,72.3056,72.3056,72.2744,72.3056,13439.0
2019-06-05 15:00:00,92.73,92.75,92.73,92.75,27495.0,72.29,72.3056,72.29,72.3056,27495.0
2019-06-05 15:30:00,92.74,92.82,92.71,92.74,32939.0,72.2978,72.3602,72.2744,72.2978,32939.0
2019-06-06 09:30:00,93.03,93.2,92.87,93.15,20084.0,72.5239,72.6564,72.3991,72.6174,20084.0
2019-06-06 10:00:00,93.18,93.2,93.14,93.18,4556.0,72.6408,72.6564,72.6096,72.6408,4556.0
2019-06-06 10:30:00,93.2,93.31,93.18,93.29,10182.0,72.6564,72.7421,72.6408,72.7266,10182.0
2019-06-06 11:00:00,93.3,93.31,93.23,93.23,30367.0,72.7343,72.7421,72.6798,72.6798,30367.0
2019-06-06 11:30:00,93.26,93.32,93.25,93.28,3787.0,72.7032,72.7499,72.6954,72.7188,3787.0
2019-06-06 12:00:00,93.26,93.28,93.07,93.17,5578.0,72.7032,72.7188,72.555,72.633,5578.0
2019-06-06 12:30:00,93.16,93.19,93.08,93.14,3866.0,72.6252,72.6486,72.5628,72.6096,3866.0
2019-06-06 13:00:00,93.17,93.17,93.04,93.05,3127.0,72.633,72.633,72.5317,72.5395,3127.0
2019-06-06 13:30:00,93.06,93.08,92.97,93.04,18005.0,72.5473,72.5628,72.4771,72.5317,18005.0
2019-06-06 14:00:00,92.98,93.01,92.95,92.97,4420.0,72.4849,72.5083,72.4615,72.4771,4420.0
2019-06-06 14:30:00,92.98,92.99,92.91,92.95,10290.0,72.4849,72.4927,72.4303,72.4615,10290.0
2019-06-06 15:00:00,92.94,93.04,92.87,93.04,6251.0,72.4537,72.5317,72.3991,72.5317,6251.0
2019-06-06 15:30:00,93.04,93.04,92.9,92.97,117551.0,72.5317,72.5317,72.4225,72.4771,117551.0
2019-06-07 09:30:00,93.66,93.89,93.42,93.88,49920.0,73.015,73.1943,72.8279,73.1865,49920.0
2019-06-07 10:00:00,93.85,93.94,93.79,93.94,32866.0,73.1631,73.2333,73.1163,73.2333,32866.0
2019-06-07 10:30:00,93.95,94.04,93.92,94.01,22515.0,73.2411,73.3112,73.2177,73.2878,22515.0
2019-06-07 11:00:00,94.04,94.04,93.86,93.92,116470.0,73.3112,73.3112,73.1709,73.2177,116470.0
2019-06-07 11:30:00,93.84,93.88,93.64,93.67,7127.0,73.1553,73.1865,72.9994,73.0228,7127.0
2019-06-07 12:00:00,93.73,93.8,93.69,93.76,13507.0,73.0696,73.1241,73.0384,73.093,13507.0
2019-06-07 12:30:00,93.75,93.8,93.72,93.79,32170.0,73.0852,73.1241,73.0618,73.1163,32170.0
2019-06-07 13:00:00,93.76,93.83,93.66,93.66,3487.0,73.093,73.1475,73.015,73.015,3487.0
2019-06-07 13:30:00,93.7,93.78,93.7,93.78,43363.0,73.0462,73.1085,73.0462,73.1085,43363.0
2019-06-07 14:00:00,93.75,93.78,93.69,93.73,9240.0,73.0852,73.1085,73.0384,73.0696,9240.0
2019-06-07 14:30:00,93.73,93.85,93.7,93.71,6226.0,73.0696,73.1631,73.0462,73.054,6226.0
2019-06-07 15:00:00,93.72,93.77,93.69,93.72,5298.0,73.0618,73.1008,73.0384,73.0618,5298.0
2019-06-07 15:30:00,93.73,93.78,93.71,93.77,10301.0,73.0696,73.1085,73.054,73.1008,10301.0
2019-06-10 09:30:00,93.53,93.54,93.4,93.42,18090.0,72.9137,72.9214,72.8123,72.8279,18090.0
2019-06-10 10:00:00,93.5,93.54,93.38,93.45,39138.0,72.8903,72.9214,72.7967,72.8513,39138.0
2019-06-10 10:30:00,93.49,93.55,93.45,93.54,43994.0,72.8825,72.9292,72.8513,72.9214,43994.0
2019-06-10 11:00:00,93.54,93.6,93.53,93.59,44240.0,72.9214,72.9682,72.9137,72.9604,44240.0
2019-06-10 11:30:00,93.58,93.65,93.55,93.6,39755.0,72.9526,73.0072,72.9292,72.9682,39755.0
2019-06-10 12:00:00,93.6,93.67,93.55,93.61,40444.0,72.9682,73.0228,72.9292,72.976,40444.0
2019-06-10 12:30:00,93.64,93.67,93.57,93.62,42681.0,72.9994,73.0228,72.9448,72.9838,42681.0
2019-06-10 13:00:00,93.61,93.62,93.53,93.58,49586.0,72.976,72.9838,72.9137,72.9526,49586.0
2019-06-10 13:30:00,93.59,93.65,93.54,93.62,79498.0,72.9604,73.0072,72.9214,72.9838,79498.0
2019-06-10 14:00:00,93.57,93.64,93.53,93.53,4266.0,72.9448,72.9994,72.9137,72.9137,4266.0
2019-06-10 14:30:00,93.54,93.58,93.5,93.51,5601.0,72.9214,72.9526,72.8903,72.8981,5601.0
2019-06-10 15:00:00,93.52,93.61,93.46,93.46,20907.0,72.9059,72.976,72.8591,72.8591,20907.0
2019-06-10 15:30:00,93.46,93.47,93.39,93.4,54039.0,72.8591,72.8669,72.8045,72.8123,54039.0
2019-06-11 09:30:00,93.51,93.51,93.43,93.47,7781.0,72.8981,72.8981,72.8357,72.8669,7781.0
2019-06-11 10:00:00,93.47,93.63,93.47,93.59,41529.0,72.8669,72.9916,72.8669,72.9604,41529.0
2019-06-11 10:30:00,93.59,93.65,93.53,93.6,43726.0,72.9604,73.0072,72.9137,72.9682,43726.0
2019-06-11 11:00:00,93.62,93.62,93.53,93.54,52156.0,72.9838,72.9838,72.9137,72.9214,52156.0
2019-06-11 11:30:00,93.54,93.55,93.53,93.54,43903.0,72.9214,72.9292,72.9137,72.9214,43903.0
2019-06-11 12:00:00,93.54,93.55,93.49,93.55,34599.0,72.9214,72.9292,72.8825,72.9292,34599.0
2019-06-11 12:30:00,93.55,93.55,93.51,93.52,49209.0,72.9292,72.9292,72.8981,72.9059,49209.0
2019-06-11 13:00:00,93.52,93.53,93.51,93.52,36686.0,72.9059,72.9137,72.8981,72.9059,36686.0
2019-06-11 13:30:00,93.52,93.53,93.51,93.53,40487.0,72.9059,72.9137,72.8981,72.9137,40487.0
2019-06-11 14:00:00,93.48,93.53,93.48,93.53,2419.0,72.8747,72.9137,72.8747,72.9137,2419.0
2019-06-11 14:30:00,93.53,93.56,93.5,93.53,5115.0,72.9137,72.937,72.8903,72.9137,5115.0
2019-06-11 15:00:00,93.51,93.53,93.48,93.48,5069.0,72.8981,72.9137,72.8747,72.8747,5069.0
2019-06-11 15:30:00,93.48,93.53,93.45,93.45,31981.0,72.8747,72.9137,72.8513,72.8513,31981.0
2019-06-12 09:30:00,93.38,93.41,93.3,93.36,9422.0,72.7967,72.8201,72.7343,72.7811,9422.0
2019-06-12 10:00:00,93.37,93.44,93.35,93.38,11030.0,72.7889,72.8435,72.7733,72.7967,11030.0
2019-06-12 10:30:00,93.41,93.44,93.39,93.41,138310.0,72.8201,72.8435,72.8045,72.8201,138310.0
2019-06-12 11:00:00,93.42,93.42,93.3,93.31,8014.0,72.8279,72.8279,72.7343,72.7421,8014.0
2019-06-12 11:30:00,93.28,93.38,93.26,93.37,6862.0,72.7188,72.7967,72.7032,72.7889,6862.0
2019-06-12 12:00:00,93.44,93.45,93.35,93.35,1810.0,72.8435,72.8513,72.7733,72.7733,1810.0
2019-06-12 12:30:00,93.36,93.39,93.27,93.28,5930.0,72.7811,72.8045,72.711,72.7188,5930.0
2019-06-12 13:00:00,93.28,93.34,93.23,93.25,72716.0,72.7188,72.7655,72.6798,72.6954,72716.0
2019-06-12 13:30:00,93.26,93.42,93.25,93.35,28143.0,72.7032,72.8279,72.6954,72.7733,28143.0
2019-06-12 14:00:00,93.32,93.34,93.3,93.34,28212.0,72.7499,72.7655,72.7343,72.7655,28212.0
2019-06-12 14:30:00,93.33,93.33,93.29,93.3,4102.0,72.7577,72.7577,72.7266,72.7343,4102.0
2019-06-12 15:00:00,93.3,93.34,93.29,93.34,50801.0,72.7343,72.7655,72.7266,72.7655,50801.0
2019-06-12 15:30:00,93.36,93.42,93.35,93.38,24676.0,72.7811,72.8279,72.7733,72.7967,24676.0
2019-06-13 09:30:00,93.61,93.73,93.6,93.65,11319.0,72.976,73.0696,72.9682,73.0072,11319.0
2019-06-13 10:00:00,93.64,93.77,93.64,93.64,17661.0,72.9994,73.1008,72.9994,72.9994,17661.0
2019-06-13 10:30:00,93.64,93.75,93.61,93.7,8080.0,72.9994,73.0852,72.976,73.0462,8080.0
2019-06-13 11:00:00,93.71,93.78,93.71,93.76,12780.0,73.054,73.1085,73.054,73.093,12780.0
2019-06-13 11:30:00,93.75,93.78,93.67,93.72,8618.0,73.0852,73.1085,73.0228,73.0618,8618.0
2019-06-13 12:00:00,93.72,93.76,93.69,93.74,6980.0,73.0618,73.093,73.0384,73.0774,6980.0
2019-06-13 12:30:00,93.76,93.83,93.73,93.74,7100.0,73.093,73.1475,73.0696,73.0774,7100.0
2019-06-13 13:00:00,93.72,93.81,93.71,93.76,12716.0,73.0618,73.1319,73.054,73.093,12716.0
2019-06-13 13:30:00,93.78,93.85,93.78,93.82,9290.0,73.1085,73.1631,73.1085,73.1397,9290.0
2019-06-13 14:00:00,93.81,93.85,93.78,93.8,8510.0,73.1319,73.1631,73.1085,73.1241,8510.0
2019-06-13 14:30:00,93.81,93.85,93.75,93.78,7105.0,73.1319,73.1631,73.0852,73.1085,7105.0
2019-06-13 15:00:00,93.83,93.88,93.78,93.79,16730.0,73.1475,73.1865,73.1085,73.1163,16730.0
2019-06-13 15:30:00,93.8,93.8,93.62,93.68,17451.0,73.1241,73.1241,72.9838,73.0306,17451.0
2019-06-14 09:30:00,93.73,93.87,93.73,93.87,26244.0,73.0696,73.1787,73.0696,73.1787,26244.0
2019-06-14 10:00:00,93.89,93.94,93.85,93.85,9653.0,73.1943,73.2333,73.1631,73.1631,9653.0
2019-06-14 10:30:00,93.84,93.85,93.78,93.8,3050.0,73.1553,73.1631,73.1085,73.1241,3050.0
2019-06-14 11:00:00,93.79,93.91,93.77,93.91,4863.0,73.1163,73.2099,73.1008,73.2099,4863.0
2019-06-14 11:30:00,93.87,93.89,93.84,93.84,2469.0,73.1787,73.1943,73.1553,73.1553,2469.0
2019-06-14 12:00:00,93.87,93.89,93.84,93.89,2680.0,73.1787,73.1943,73.1553,73.1943,2680.0
2019-06-14 12:30:00,93.89,93.99,93.88,93.97,5292.0,73.1943,73.2723,73.1865,73.2567,5292.0
2019-06-14 13:00:00,93.98,93.98,93.92,93.94,6456.0,73.2645,73.2645,73.2177,73.2333,6456.0
2019-06-14 13:30:00,93.89,93.89,93.81,93.84,3406.0,73.1943,73.1943,73.1319,73.1553,3406.0
2019-06-14 14:00:00,93.86,93.86,93.79,93.82,4792.0,73.1709,73.1709,73.1163,73.1397,4792.0
2019-06-14 14:30:00,93.82,93.86,93.8,93.84,4400.0,73.1397,73.1709,73.1241,73.1553,4400.0
2019-06-14 15:00:00,93.87,93.87,93.82,93.85,4623.0,73.1787,73.1787,73.1397,73.1631,4623.0
2019-06-14 15:30:00,93.85,93.96,93.83,93.96,14556.0,73.1631,73.2489,73.1475,73.2489,14556.0
2019-06-17 09:30:00,93.95,94.0,93.84,93.89,26017.0,73.2411,73.2801,73.1553,73.1943,26017.0
2019-06-17 10:00:00,93.89,93.94,93.86,93.93,18048.0,73.1943,73.2333,73.1709,73.2255,18048.0
2019-06-17 10:30:00,93.94,93.94,93.9,93.94,15951.0,73.2333,73.2333,73.2021,73.2333,15951.0
2019-06-17 11:00:00,93.94,94.07,93.93,94.06,26890.0,73.2333,73.3346,73.2255,73.3268,26890.0
2019-06-17 11:30:00,94.06,94.12,94.06,94.12,27992.0,73.3268,73.3736,73.3268,73.3736,27992.0
2019-06-17 12:00:00,94.12,94.13,94.02,94.02,19774.0,73.3736,73.3814,73.2956,73.2956,19774.0
2019-06-17 12:30:00,94.02,94.05,94.0,94.01,23326.0,73.2956,73.319,73.2801,73.2878,23326.0
2019-06-17 13:00:00,94.03,94.03,94.0,94.02,11492.0,73.3034,73.3034,73.2801,73.2956,11492.0
2019-06-17 13:30:00,94.0,94.1,93.97,94.03,13718.0,73.2801,73.358,73.2567,73.3034,13718.0
2019-06-17 14:00:00,94.03,94.12,94.02,94.12,7636.0,73.3034,73.3736,73.2956,73.3736,7636.0
2019-06-17 14:30:00,94.11,94.12,94.07,94.11,13604.0,73.3658,73.3736,73.3346,73.3658,13604.0
2019-06-17 15:00:00,94.11,94.11,94.07,94.08,10716.0,73.3658,73.3658,73.3346,73.3424,10716.0
2019-06-17 15:30:00,94.08,94.1,94.06,94.07,29780.0,73.3424,73.358,73.3268,73.3346,29780.0
2019-06-18 09:30:00,94.83,94.99,94.66,94.69,28656.0,73.9271,74.0518,73.7946,73.818,28656.0
2019-06-18 10:00:00,94.69,94.8,94.59,94.77,14134.0,73.818,73.9037,73.74,73.8803,14134.0
2019-06-18 10:30:00,94.79,95.03,94.79,95.01,19126.0,73.8959,74.083,73.8959,74.0674,19126.0
2019-06-18 11:00:00,95.03,95.16,94.93,94.97,39596.0,74.083,74.1844,74.0051,74.0362,39596.0
2019-06-18 11:30:00,94.97,94.98,94.83,94.83,12699.0,74.0362,74.044,73.9271,73.9271,12699.0
2019-06-18 12:00:00,94.83,94.84,94.75,94.75,5965.0,73.9271,73.9349,73.8647,73.8647,5965.0
2019-06-18 12:30:00,94.77,94.83,94.74,94.81,11190.0,73.8803,73.9271,73.8569,73.9115,11190.0
2019-06-18 13:00:00,94.81,94.9,94.76,94.88,6908.0,73.9115,73.9817,73.8725,73.9661,6908.0
2019-06-18 13:30:00,94.87,94.88,94.83,94.83,5085.0,73.9583,73.9661,73.9271,73.9271,5085.0
2019-06-18 14:00:00,94.81,94.93,94.8,94.88,6752.0,73.9115,74.0051,73.9037,73.9661,6752.0
2019-06-18 14:30:00,94.88,94.94,94.82,94.84,17714.0,73.9661,74.0129,73.9193,73.9349,17714.0
2019-06-18 15:00:00,94.85,94.88,94.8,94.86,11533.0,73.9427,73.9661,73.9037,73.9505,11533.0
2019-06-18 15:30:00,94.89,94.97,94.87,94.89,24999.0,73.9739,74.0362,73.9583,73.9739,24999.0
2019-06-19 09:30:00,94.74,94.74,94.61,94.61,34159.0,73.8569,73.8569,73.7556,73.7556,34159.0
2019-06-19 10:00:00,94.61,94.67,94.59,94.67,21388.0,73.7556,73.8024,73.74,73.8024,21388.0
2019-06-19 10:30:00,94.67,94.79,94.59,94.59,14101.0,73.8024,73.8959,73.74,73.74,14101.0
2019-06-19 11:00:00,94.64,94.75,94.63,94.73,4955.0,73.779,73.8647,73.7712,73.8491,4955.0
2019-06-19 11:30:00,94.75,94.75,94.65,94.7,35623.0,73.8647,73.8647,73.7868,73.8258,35623.0
2019-06-19 12:00:00,94.68,94.77,94.67,94.75,5569.0,73.8102,73.8803,73.8024,73.8647,5569.0
2019-06-19 12:30:00,94.75,94.78,94.66,94.7,24203.0,73.8647,73.8881,73.7946,73.8258,24203.0
2019-06-19 13:00:00,94.68,94.72,94.68,94.7,31599.0,73.8102,73.8413,73.8102,73.8258,31599.0
2019-06-19 13:30:00,94.72,94.78,94.66,94.78,31985.0,73.8413,73.8881,73.7946,73.8881,31985.0
2019-06-19 14:00:00,94.85,95.44,94.85,95.32,39842.0,73.9427,74.4026,73.9427,74.3091,39842.0
2019-06-19 14:30:00,95.34,95.74,95.26,95.73,42385.0,74.3247,74.6365,74.2623,74.6287,42385.0
2019-06-19 15:00:00,95.71,95.8,95.61,95.73,27059.0,74.6131,74.6833,74.5352,74.6287,27059.0
2019-06-19 15:30:00,95.74,95.89,95.74,95.82,42060.0,74.6365,74.7534,74.6365,74.6989,42060.0
2019-06-20 09:30:00,96.22,96.64,96.19,96.56,66437.0,75.0107,75.3381,74.9873,75.2758,66437.0
2019-06-20 10:00:00,96.55,96.59,96.46,96.56,32013.0,75.268,75.2992,75.1978,75.2758,32013.0
2019-06-20 10:30:00,96.56,96.68,96.49,96.51,33156.0,75.2758,75.3693,75.2212,75.2368,33156.0
2019-06-20 11:00:00,96.47,96.59,96.47,96.59,11774.0,75.2056,75.2992,75.2056,75.2992,11774.0
2019-06-20 11:30:00,96.55,96.55,96.4,96.46,8992.0,75.268,75.268,75.151,75.1978,8992.0
2019-06-20 12:00:00,96.44,96.47,96.14,96.23,8205.0,75.1822,75.2056,74.9483,75.0185,8205.0
2019-06-20 12:30:00,96.25,96.29,96.2,96.28,16740.0,75.0341,75.0653,74.9951,75.0575,16740.0
2019-06-20 13:00:00,96.28,96.29,96.15,96.23,25877.0,75.0575,75.0653,74.9561,75.0185,25877.0
2019-06-20 13:30:00,96.24,96.27,96.18,96.19,13817.0,75.0263,75.0497,74.9795,74.9873,13817.0
2019-06-20 14:00:00,96.18,96.25,96.18,96.23,7869.0,74.9795,75.0341,74.9795,75.0185,7869.0
2019-06-20 14:30:00,96.22,96.35,96.22,96.33,9901.0,75.0107,75.1121,75.0107,75.0965,9901.0
2019-06-20 15:00:00,96.31,96.44,96.3,96.39,10502.0,75.0809,75.1822,75.0731,75.1432,10502.0
2019-06-20 15:30:00,96.39,96.55,96.39,96.54,26726.0,75.1432,75.268,75.1432,75.2602,26726.0
2019-06-21 09:30:00,96.27,96.29,96.0,96.15,20668.0,75.0497,75.0653,74.8392,74.9561,20668.0
2019-06-21 10:00:00,96.14,96.19,96.01,96.02,5023.0,74.9483,74.9873,74.847,74.8548,5023.0
2019-06-21 10:30:00,96.03,96.05,95.95,96.0,18157.0,74.8626,74.8782,74.8002,74.8392,18157.0
2019-06-21 11:00:00,96.01,96.09,95.99,96.0,19336.0,74.847,74.9094,74.8314,74.8392,19336.0
2019-06-21 11:30:00,95.99,96.07,95.96,95.98,8340.0,74.8314,74.8938,74.808,74.8236,8340.0
2019-06-21 12:00:00,95.94,96.04,95.94,96.03,88346.0,74.7924,74.8704,74.7924,74.8626,88346.0
2019-06-21 12:30:00,96.01,96.06,95.94,95.98,23068.0,74.847,74.886,74.7924,74.8236,23068.0
2019-06-21 13:00:00,95.98,96.05,95.95,96.01,22049.0,74.8236,74.8782,74.8002,74.847,22049.0
2019-06-21 13:30:00,96.01,96.05,96.0,96.02,61164.0,74.847,74.8782,74.8392,74.8548,61164.0
2019-06-21 14:00:00,96.01,96.03,95.99,96.0,3279.0,74.847,74.8626,74.8314,74.8392,3279.0
2019-06-21 14:30:00,96.01,96.06,95.95,96.05,20772.0,74.847,74.886,74.8002,74.8782,20772.0
2019-06-21 15:00:00,96.01,96.04,96.0,96.02,15628.0,74.847,74.8704,74.8392,74.8548,15628.0
2019-06-21 15:30:00,96.01,96.03,95.84,95.86,19025.0,74.847,74.8626,74.7145,74.7301,19025.0
2019-06-24 09:30:00,96.3,96.6,96.3,96.39,24502.0,75.0731,75.3069,75.0731,75.1432,24502.0
2019-06-24 10:00:00,96.39,96.48,96.38,96.47,39425.0,75.1432,75.2134,75.1354,75.2056,39425.0
2019-06-24 10:30:00,96.47,96.7,96.45,96.7,58431.0,75.2056,75.3849,75.19,75.3849,58431.0
2019-06-24 11:00:00,96.68,96.73,96.58,96.7,51193.0,75.3693,75.4083,75.2914,75.3849,51193.0
2019-06-24 11:30:00,96.71,96.71,96.62,96.67,98685.0,75.3927,75.3927,75.3225,75.3615,98685.0
2019-06-24 12:00:00,96.67,96.72,96.65,96.69,71655.0,75.3615,75.4005,75.3459,75.3771,71655.0
2019-06-24 12:30:00,96.69,96.72,96.67,96.69,47610.0,75.3771,75.4005,75.3615,75.3771,47610.0
2019-06-24 13:00:00,96.69,96.7,96.54,96.57,47237.0,75.3771,75.3849,75.2602,75.2836,47237.0
2019-06-24 13:30:00,96.58,96.59,96.53,96.56,46481.0,75.2914,75.2992,75.2524,75.2758,46481.0
2019-06-24 14:00:00,96.55,96.56,96.41,96.46,17462.0,75.268,75.2758,75.1588,75.1978,17462.0
2019-06-24 14:30:00,96.46,96.55,96.43,96.52,24030.0,75.1978,75.268,75.1744,75.2446,24030.0
2019-06-24 15:00:00,96.52,96.53,96.47,96.48,39884.0,75.2446,75.2524,75.2056,75.2134,39884.0
2019-06-24 15:30:00,96.48,96.49,96.41,96.43,61390.0,75.2134,75.2212,75.1588,75.1744,61390.0
2019-06-25 09:30:00,96.63,96.63,96.46,96.48,14985.0,75.3303,75.3303,75.1978,75.2134,14985.0
2019-06-25 10:00:00,96.48,96.49,96.36,96.36,255995.0,75.2134,75.2212,75.1198,75.1198,255995.0
2019-06-25 10:30:00,96.37,96.41,96.32,96.36,11244.0,75.1276,75.1588,75.0887,75.1198,11244.0
2019-06-25 11:00:00,96.33,96.42,96.33,96.33,11270.0,75.0965,75.1666,75.0965,75.0965,11270.0
2019-06-25 11:30:00,96.34,96.36,96.26,96.3,10547.0,75.1043,75.1198,75.0419,75.0731,10547.0
2019-06-25 12:00:00,96.3,96.34,96.26,96.31,28465.0,75.0731,75.1043,75.0419,75.0809,28465.0
2019-06-25 12:30:00,96.31,96.4,96.12,96.29,8807.0,75.0809,75.151,74.9328,75.0653,8807.0
2019-06-25 13:00:00,96.33,96.33,96.07,96.2,12580.0,75.0965,75.0965,74.8938,74.9951,12580.0
2019-06-25 13:30:00,96.24,96.24,96.17,96.19,4515.0,75.0263,75.0263,74.9717,74.9873,4515.0
2019-06-25 14:00:00,96.2,96.23,96.16,96.19,9080.0,74.9951,75.0185,74.9639,74.9873,9080.0
2019-06-25 14:30:00,96.23,96.28,96.12,96.14,40769.0,75.0185,75.0575,74.9328,74.9483,40769.0
2019-06-25 15:00:00,96.1,96.16,96.05,96.06,9540.0,74.9172,74.9639,74.8782,74.886,9540.0
2019-06-25 15:30:00,96.07,96.14,96.02,96.04,19307.0,74.8938,74.9483,74.8548,74.8704,19307.0
2019-06-26 09:30:00,96.27,96.29,96.07,96.1,9747.0,75.0497,75.0653,74.8938,74.9172,9747.0
2019-06-26 10:00:00,96.07,96.12,95.96,95.96,43154.0,74.8938,74.9328,74.808,74.808,43154.0
2019-06-26 10:30:00,95.96,96.0,95.9,95.91,59038.0,74.808,74.8392,74.7612,74.769,59038.0
2019-06-26 11:00:00,95.91,95.99,95.9,95.97,38766.0,74.769,74.8314,74.7612,74.8158,38766.0
2019-06-26 11:30:00,95.97,96.03,95.94,95.97,39006.0,74.8158,74.8626,74.7924,74.8158,39006.0
2019-06-26 12:00:00,95.97,95.99,95.95,95.95,38684.0,74.8158,74.8314,74.8002,74.8002,38684.0
2019-06-26 12:30:00,95.95,95.98,95.95,95.95,72605.0,74.8002,74.8236,74.8002,74.8002,72605.0
2019-06-26 13:00:00,95.95,95.96,95.93,95.94,73181.0,74.8002,74.808,74.7846,74.7924,73181.0
2019-06-26 13:30:00,95.94,95.94,95.89,95.9,103641.0,74.7924,74.7924,74.7534,74.7612,103641.0
2019-06-26 14:00:00,95.89,95.9,95.76,95.77,26808.0,74.7534,74.7612,74.6521,74.6599,26808.0
2019-06-26 14:30:00,95.76,95.83,95.71,95.8,30460.0,74.6521,74.7067,74.6131,74.6833,30460.0
2019-06-26 15:00:00,95.77,95.85,95.76,95.8,18591.0,74.6599,74.7223,74.6521,74.6833,18591.0
2019-06-26 15:30:00,95.83,95.92,95.76,95.76,19091.0,74.7067,74.7768,74.6521,74.6521,19091.0
2019-06-27 09:30:00,96.13,96.27,96.08,96.14,34294.0,74.9405,75.0497,74.9016,74.9483,34294.0
2019-06-27 10:00:00,96.17,96.26,96.16,96.25,28239.0,74.9717,75.0419,74.9639,75.0341,28239.0
2019-06-27 10:30:00,96.24,96.33,96.19,96.33,28517.0,75.0263,75.0965,74.9873,75.0965,28517.0
2019-06-27 11:00:00,96.38,96.47,96.31,96.43,14974.0,75.1354,75.2056,75.0809,75.1744,14974.0
2019-06-27 11:30:00,96.46,96.56,96.38,96.53,20221.0,75.1978,75.2758,75.1354,75.2524,20221.0
2019-06-27 12:00:00,96.57,96.59,96.51,96.55,15851.0,75.2836,75.2992,75.2368,75.268,15851.0
2019-06-27 12:30:00,96.55,96.6,96.52,96.56,15016.0,75.268,75.3069,75.2446,75.2758,15016.0
2019-06-27 13:00:00,96.58,96.71,96.55,96.7,17349.0,75.2914,75.3927,75.268,75.3849,17349.0
2019-06-27 13:30:00,96.69,96.71,96.63,96.67,16545.0,75.3771,75.3927,75.3303,75.3615,16545.0
2019-06-27 14:00:00,96.67,96.68,96.63,96.68,13055.0,75.3615,75.3693,75.3303,75.3693,13055.0
2019-06-27 14:30:00,96.69,96.84,96.67,96.78,34999.0,75.3771,75.494,75.3615,75.4473,34999.0
2019-06-27 15:00:00,96.74,96.76,96.65,96.67,63357.0,75.4161,75.4317,75.3459,75.3615,63357.0
2019-06-27 15:30:00,96.67,96.68,96.56,96.56,61363.0,75.3615,75.3693,75.2758,75.2758,61363.0
2019-06-28 09:30:00,96.87,96.87,96.57,96.67,35666.0,75.5174,75.5174,75.2836,75.3615,35666.0
2019-06-28 10:00:00,96.64,96.84,96.62,96.79,6404.0,75.3381,75.494,75.3225,75.4551,6404.0
2019-06-28 10:30:00,96.8,96.9,96.8,96.86,38176.0,75.4629,75.5408,75.4629,75.5096,38176.0
2019-06-28 11:00:00,96.84,96.89,96.83,96.84,3983.0,75.494,75.533,75.4862,75.494,3983.0
2019-06-28 11:30:00,96.86,96.86,96.81,96.81,15496.0,75.5096,75.5096,75.4707,75.4707,15496.0
2019-06-28 12:00:00,96.79,96.83,96.77,96.79,6276.0,75.4551,75.4862,75.4395,75.4551,6276.0
2019-06-28 12:30:00,96.79,96.83,96.79,96.83,25027.0,75.4551,75.4862,75.4551,75.4862,25027.0
2019-06-28 13:00:00,96.85,96.85,96.79,96.8,2331.0,75.5018,75.5018,75.4551,75.4629,2331.0
2019-06-28 13:30:00,96.81,96.84,96.78,96.82,6261.0,75.4707,75.494,75.4473,75.4785,6261.0
2019-06-28 14:00:00,96.81,96.89,96.81,96.86,17124.0,75.4707,75.533,75.4707,75.5096,17124.0
2019-06-28 14:30:00,96.85,96.96,96.85,96.92,12926.0,75.5018,75.5876,75.5018,75.5564,12926.0
2019-06-28 15:00:00,96.93,96.95,96.88,96.95,23076.0,75.5642,75.5798,75.5252,75.5798,23076.0
2019-06-28 15:30:00,96.95,96.97,96.86,96.89,13635.0,75.5798,75.5954,75.5096,75.533,13635.0
2019-07-01 09:30:00,97.04,97.15,97.0,97.09,17601.0,75.8928,75.9789,75.8616,75.9319,17601.0
2019-07-01 10:00:00,97.06,97.2,96.99,97.2,14776.0,75.9085,76.018,75.8537,76.018,14776.0
2019-07-01 10:30:00,97.17,97.22,97.14,97.16,17107.0,75.9945,76.0336,75.9711,75.9867,17107.0
2019-07-01 11:00:00,97.15,97.22,97.12,97.14,3600.0,75.9789,76.0336,75.9554,75.9711,3600.0
2019-07-01 11:30:00,97.19,97.19,97.02,97.02,5528.0,76.0102,76.0102,75.8772,75.8772,5528.0
2019-07-01 12:00:00,97.01,97.01,96.8,96.8,37910.0,75.8694,75.8694,75.7051,75.7051,37910.0
2019-07-01 12:30:00,96.78,96.8,96.6,96.6,13079.0,75.6895,75.7051,75.5487,75.5487,13079.0
2019-07-01 13:00:00,96.65,96.75,96.65,96.71,8888.0,75.5878,75.666,75.5878,75.6348,8888.0
2019-07-01 13:30:00,96.69,96.7,96.45,96.59,114792.0,75.6191,75.6269,75.4314,75.5409,114792.0
2019-07-01 14:00:00,96.67,96.76,96.58,96.75,21586.0,75.6035,75.6739,75.5331,75.666,21586.0
2019-07-01 14:30:00,96.74,96.82,96.73,96.81,19052.0,75.6582,75.7208,75.6504,75.713,19052.0
2019-07-01 15:00:00,96.81,96.87,96.8,96.86,35078.0,75.713,75.7599,75.7051,75.7521,35078.0
2019-07-01 15:30:00,96.86,97.02,96.86,97.0,31243.0,75.7521,75.8772,75.7521,75.8616,31243.0
2019-07-02 09:30:00,97.08,97.11,97.0,97.11,8766.0,75.9241,75.9476,75.8616,75.9476,8766.0
2019-07-02 10:00:00,97.13,97.14,97.06,97.11,8277.0,75.9632,75.9711,75.9085,75.9476,8277.0
2019-07-02 10:30:00,97.1,97.39,97.09,97.33,28929.0,75.9398,76.1666,75.9319,76.1196,28929.0
2019-07-02 11:00:00,97.33,97.41,97.3,97.37,19174.0,76.1196,76.1822,76.0962,76.1509,19174.0
2019-07-02 11:30:00,97.37,97.4,97.3,97.34,13298.0,76.1509,76.1744,76.0962,76.1275,13298.0
2019-07-02 12:00:00,97.35,97.46,97.32,97.46,17808.0,76.1353,76.2213,76.1118,76.2213,17808.0
2019-07-02 12:30:00,97.42,97.46,97.37,97.4,17020.0,76.19,76.2213,76.1509,76.1744,17020.0
2019-07-02 13:00:00,97.4,97.43,97.38,97.38,8518.0,76.1744,76.1979,76.1588,76.1588,8518.0
2019-07-02 13:30:00,97.41,97.41,97.32,97.34,3973.0,76.1822,76.1822,76.1118,76.1275,3973.0
2019-07-02 14:00:00,97.36,97.45,97.35,97.41,27370.0,76.1431,76.2135,76.1353,76.1822,27370.0
2019-07-02 14:30:00,97.41,97.47,97.37,97.43,31983.0,76.1822,76.2291,76.1509,76.1979,31983.0
2019-07-02 15:00:00,97.4,97.44,97.36,97.36,23667.0,76.1744,76.2057,76.1431,76.1431,23667.0
2019-07-02 15:30:00,97.36,97.39,97.33,97.33,30184.0,76.1431,76.1666,76.1196,76.1196,30184.0
2019-07-03 09:30:00,97.49,97.58,97.44,97.56,36565.0,76.2448,76.3152,76.2057,76.2995,36565.0
2019-07-03 10:00:00,97.57,97.69,97.56,97.65,72686.0,76.3073,76.4012,76.2995,76.3699,72686.0
2019-07-03 10:30:00,97.69,97.84,97.68,97.83,15796.0,76.4012,76.5185,76.3934,76.5107,15796.0
2019-07-03 11:00:00,97.83,97.86,97.75,97.82,95476.0,76.5107,76.5341,76.4481,76.5029,95476.0
2019-07-03 11:30:00,97.83,97.94,97.79,97.93,15593.0,76.5107,76.5967,76.4794,76.5889,15593.0
2019-07-03 12:00:00,97.92,97.92,97.83,97.91,9484.0,76.5811,76.5811,76.5107,76.5733,9484.0
2019-07-03 12:30:00,97.92,97.98,97.89,97.92,80723.0,76.5811,76.628,76.5576,76.5811,80723.0
2019-07-05 09:30:00,96.93,97.12,96.35,96.35,71197.0,75.8068,75.9554,75.3532,75.3532,71197.0
2019-07-05 10:00:00,96.35,96.35,96.07,96.21,27389.0,75.3532,75.3532,75.1342,75.2437,27389.0
2019-07-05 10:30:00,96.26,96.4,96.12,96.4,19400.0,75.2828,75.3923,75.1733,75.3923,19400.0
2019-07-05 11:00:00,96.41,96.54,96.3,96.54,10359.0,75.4001,75.5018,75.3141,75.5018,10359.0
2019-07-05 11:30:00,96.52,96.58,96.43,96.53,15974.0,75.4862,75.5331,75.4158,75.494,15974.0
2019-07-05 12:00:00,96.57,96.66,96.48,96.64,7305.0,75.5253,75.5957,75.4549,75.58,7305.0
2019-07-05 12:30:00,96.58,96.74,96.58,96.72,9416.0,75.5331,75.6582,75.5331,75.6426,9416.0
2019-07-05 13:00:00,96.73,96.78,96.69,96.77,6587.0,75.6504,75.6895,75.6191,75.6817,6587.0
2019-07-05 13:30:00,96.78,96.84,96.75,96.77,4375.0,75.6895,75.7364,75.666,75.6817,4375.0
2019-07-05 14:00:00,96.77,96.79,96.76,96.79,2007.0,75.6817,75.6973,75.6739,75.6973,2007.0
2019-07-05 14:30:00,96.84,96.84,96.78,96.8,7586.0,75.7364,75.7364,75.6895,75.7051,7586.0
2019-07-05 15:00:00,96.82,96.86,96.79,96.85,15855.0,75.7208,75.7521,75.6973,75.7443,15855.0
2019-07-05 15:30:00,96.84,96.93,96.81,96.81,34187.0,75.7364,75.8068,75.713,75.713,34187.0
2019-07-08 09:30:00,96.94,97.06,96.92,96.99,15866.0,75.8146,75.9085,75.799,75.8537,15866.0
2019-07-08 10:00:00,97.0,97.01,96.82,96.92,10893.0,75.8616,75.8694,75.7208,75.799,10893.0
2019-07-08 10:30:00,96.93,96.95,96.69,96.81,4286.0,75.8068,75.8225,75.6191,75.713,4286.0
2019-07-08 11:00:00,96.8,96.85,96.73,96.81,6235.0,75.7051,75.7443,75.6504,75.713,6235.0
2019-07-08 11:30:00,96.81,96.84,96.68,96.77,10110.0,75.713,75.7364,75.6113,75.6817,10110.0
2019-07-08 12:00:00,96.76,96.85,96.75,96.84,4467.0,75.6739,75.7443,75.666,75.7364,4467.0
2019-07-08 12:30:00,96.84,96.84,96.75,96.76,16503.0,75.7364,75.7364,75.666,75.6739,16503.0
2019-07-08 13:00:00,96.76,96.85,96.75,96.85,6225.0,75.6739,75.7443,75.666,75.7443,6225.0
2019-07-08 13:30:00,96.84,96.87,96.81,96.86,20219.0,75.7364,75.7599,75.713,75.7521,20219.0
2019-07-08 14:00:00,96.84,96.84,96.77,96.78,32992.0,75.7364,75.7364,75.6817,75.6895,32992.0
2019-07-08 14:30:00,96.78,96.82,96.67,96.72,53289.0,75.6895,75.7208,75.6035,75.6426,53289.0
2019-07-08 15:00:00,96.7,96.72,96.6,96.62,33788.0,75.6269,75.6426,75.5487,75.5644,33788.0
2019-07-08 15:30:00,96.62,96.69,96.5,96.54,105737.0,75.5644,75.6191,75.4705,75.5018,105737.0
2019-07-09 09:30:00,96.55,96.55,96.16,96.28,113748.0,75.5096,75.5096,75.2046,75.2985,113748.0
2019-07-09 10:00:00,96.28,96.34,96.24,96.24,19640.0,75.2985,75.3454,75.2672,75.2672,19640.0
2019-07-09 10:30:00,96.28,96.38,96.22,96.35,8263.0,75.2985,75.3767,75.2515,75.3532,8263.0
2019-07-09 11:00:00,96.43,96.43,96.32,96.34,24570.0,75.4158,75.4158,75.3297,75.3454,24570.0
2019-07-09 11:30:00,96.35,96.37,96.26,96.33,12676.0,75.3532,75.3689,75.2828,75.3376,12676.0
2019-07-09 12:00:00,96.32,96.37,96.26,96.34,10955.0,75.3297,75.3689,75.2828,75.3454,10955.0
2019-07-09 12:30:00,96.32,96.34,96.28,96.29,6578.0,75.3297,75.3454,75.2985,75.3063,6578.0
2019-07-09 13:00:00,96.29,96.31,96.28,96.31,10182.0,75.3063,75.3219,75.2985,75.3219,10182.0
2019-07-09 13:30:00,96.3,96.4,96.29,96.4,7765.0,75.3141,75.3923,75.3063,75.3923,7765.0
2019-07-09 14:00:00,96.41,96.44,96.37,96.43,4372.0,75.4001,75.4236,75.3689,75.4158,4372.0
2019-07-09 14:30:00,96.44,96.48,96.39,96.42,5418.0,75.4236,75.4549,75.3845,75.408,5418.0
2019-07-09 15:00:00,96.41,96.41,96.29,96.33,4796.0,75.4001,75.4001,75.3063,75.3376,4796.0
2019-07-09 15:30:00,96.33,96.44,96.29,96.42,16562.0,75.3376,75.4236,75.3063,75.408,16562.0
2019-07-10 09:30:00,96.72,96.76,96.52,96.54,162062.0,75.6426,75.6739,75.4862,75.5018,162062.0
2019-07-10 10:00:00,96.55,96.66,96.55,96.56,8778.0,75.5096,75.5957,75.5096,75.5174,8778.0
2019-07-10 10:30:00,96.54,96.56,96.35,96.47,29698.0,75.5018,75.5174,75.3532,75.4471,29698.0
2019-07-10 11:00:00,96.48,96.52,96.42,96.47,3561.0,75.4549,75.4862,75.408,75.4471,3561.0
2019-07-10 11:30:00,96.44,96.51,96.4,96.48,2715.0,75.4236,75.4783,75.3923,75.4549,2715.0
2019-07-10 12:00:00,96.44,96.48,96.4,96.43,9818.0,75.4236,75.4549,75.3923,75.4158,9818.0
2019-07-10 12:30:00,96.41,96.52,96.38,96.46,31720.0,75.4001,75.4862,75.3767,75.4392,31720.0
2019-07-10 13:00:00,96.43,96.44,96.22,96.24,8802.0,75.4158,75.4236,75.2515,75.2672,8802.0
2019-07-10 13:30:00,96.28,96.29,96.2,96.23,11617.0,75.2985,75.3063,75.2359,75.2594,11617.0
2019-07-10 14:00:00,96.24,96.4,96.23,96.23,6809.0,75.2672,75.3923,75.2594,75.2594,6809.0
2019-07-10 14:30:00,96.25,96.33,96.2,96.33,29989.0,75.275,75.3376,75.2359,75.3376,29989.0
2019-07-10 15:00:00,96.31,96.34,96.28,96.34,12460.0,75.3219,75.3454,75.2985,75.3454,12460.0
2019-07-10 15:30:00,96.36,96.41,96.31,96.39,33767.0,75.361,75.4001,75.3219,75.3845,33767.0
2019-07-11 09:30:00,96.24,96.3,96.15,96.18,32756.0,75.2672,75.3141,75.1968,75.2203,32756.0
2019-07-11 10:00:00,96.18,96.28,96.18,96.25,4067.0,75.2203,75.2985,75.2203,75.275,4067.0
2019-07-11 10:30:00,96.22,96.22,96.15,96.19,4320.0,75.2515,75.2515,75.1968,75.2281,4320.0
2019-07-11 11:00:00,96.18,96.23,96.14,96.16,9928.0,75.2203,75.2594,75.189,75.2046,9928.0
2019-07-11 11:30:00,96.17,96.19,96.07,96.07,14690.0,75.2124,75.2281,75.1342,75.1342,14690.0
2019-07-11 12:00:00,96.07,96.1,95.94,96.0,18859.0,75.1342,75.1577,75.0326,75.0795,18859.0
2019-07-11 12:30:00,96.0,96.0,95.86,95.88,18160.0,75.0795,75.0795,74.97,74.9856,18160.0
2019-07-11 13:00:00,95.87,95.92,95.35,95.35,43700.0,74.9778,75.0169,74.5711,74.5711,43700.0
2019-07-11 13:30:00,95.35,95.5,95.21,95.38,33849.0,74.5711,74.6884,74.4616,74.5946,33849.0
2019-07-11 14:00:00,95.4,95.5,95.36,95.48,18209.0,74.6102,74.6884,74.579,74.6728,18209.0
2019-07-11 14:30:00,95.5,95.62,95.49,95.5,22451.0,74.6884,74.7823,74.6806,74.6884,22451.0
2019-07-11 15:00:00,95.53,95.57,95.48,95.57,11721.0,74.7119,74.7432,74.6728,74.7432,11721.0
2019-07-11 15:30:00,95.56,95.68,95.56,95.63,43564.0,74.7354,74.8292,74.7354,74.7901,43564.0
2019-07-12 09:30:00,95.55,95.62,95.46,95.52,52725.0,74.7275,74.7823,74.6572,74.7041,52725.0
2019-07-12 10:00:00,95.51,95.51,95.33,95.48,250427.0,74.6963,74.6963,74.5555,74.6728,250427.0
2019-07-12 10:30:00,95.48,95.5,95.37,95.48,21727.0,74.6728,74.6884,74.5868,74.6728,21727.0
2019-07-12 11:00:00,95.47,95.55,95.37,95.47,4147.0,74.665,74.7275,74.5868,74.665,4147.0
2019-07-12 11:30:00,95.45,95.54,95.45,95.5,7654.0,74.6493,74.7197,74.6493,74.6884,7654.0
2019-07-12 12:00:00,95.47,95.63,95.46,95.57,3822.0,74.665,74.7901,74.6572,74.7432,3822.0
2019-07-12 12:30:00,95.56,95.61,95.51,95.59,8041.0,74.7354,74.7745,74.6963,74.7588,8041.0
2019-07-12 13:00:00,95.57,95.62,95.57,95.61,8068.0,74.7432,74.7823,74.7432,74.7745,8068.0
2019-07-12 13:30:00,95.61,95.68,95.61,95.66,4703.0,74.7745,74.8292,74.7745,74.8136,4703.0
2019-07-12 14:00:00,95.65,95.69,95.64,95.65,3713.0,74.8058,74.837,74.7979,74.8058,3713.0
2019-07-12 14:30:00,95.67,95.75,95.63,95.75,4863.0,74.8214,74.884,74.7901,74.884,4863.0
2019-07-12 15:00:00,95.72,95.74,95.65,95.66,6675.0,74.8605,74.8761,74.8058,74.8136,6675.0
2019-07-12 15:30:00,95.66,95.69,95.59,95.62,35456.0,74.8136,74.837,74.7588,74.7823,35456.0
2019-07-15 09:30:00,95.84,95.92,95.67,95.91,15371.0,74.9544,75.0169,74.8214,75.0091,15371.0
2019-07-15 10:00:00,95.93,95.95,95.82,95.87,16368.0,75.0247,75.0404,74.9387,74.9778,16368.0
2019-07-15 10:30:00,95.87,95.91,95.73,95.8,56887.0,74.9778,75.0091,74.8683,74.9231,56887.0
2019-07-15 11:00:00,95.8,95.89,95.79,95.85,7511.0,74.9231,74.9935,74.9152,74.9622,7511.0
2019-07-15 11:30:00,95.87,95.88,95.76,95.83,3918.0,74.9778,74.9856,74.8918,74.9465,3918.0
2019-07-15 12:00:00,95.81,95.83,95.77,95.8,6202.0,74.9309,74.9465,74.8996,74.9231,6202.0
2019-07-15 12:30:00,95.81,95.85,95.78,95.84,5269.0,74.9309,74.9622,74.9074,74.9544,5269.0
2019-07-15 13:00:00,95.85,95.94,95.84,95.86,3872.0,74.9622,75.0326,74.9544,74.97,3872.0
2019-07-15 13:30:00,95.86,95.99,95.86,95.99,11143.0,74.97,75.0717,74.97,75.0717,11143.0
2019-07-15 14:00:00,95.98,95.98,95.91,95.93,6802.0,75.0638,75.0638,75.0091,75.0247,6802.0
2019-07-15 14:30:00,95.93,95.99,95.88,95.97,14536.0,75.0247,75.0717,74.9856,75.056,14536.0
2019-07-15 15:00:00,95.94,95.98,95.93,95.94,4989.0,75.0326,75.0638,75.0247,75.0326,4989.0
2019-07-15 15:30:00,95.94,95.99,95.89,95.89,10512.0,75.0326,75.0717,74.9935,74.9935,10512.0
2019-07-16 09:30:00,95.63,95.63,95.5,95.55,22038.0,74.7901,74.7901,74.6884,74.7275,22038.0
2019-07-16 10:00:00,95.54,95.6,95.51,95.55,9327.0,74.7197,74.7667,74.6963,74.7275,9327.0
2019-07-16 10:30:00,95.55,95.56,95.5,95.51,6928.0,74.7275,74.7354,74.6884,74.6963,6928.0
2019-07-16 11:00:00,95.5,95.54,95.45,95.45,7444.0,74.6884,74.7197,74.6493,74.6493,7444.0
2019-07-16 11:30:00,95.47,95.5,95.34,95.34,30042.0,74.665,74.6884,74.5633,74.5633,30042.0
2019-07-16 12:00:00,95.37,95.53,95.35,95.51,11463.0,74.5868,74.7119,74.5711,74.6963,11463.0
2019-07-16 12:30:00,95.51,95.52,95.36,95.48,39532.0,74.6963,74.7041,74.579,74.6728,39532.0
2019-07-16 13:00:00,95.54,95.58,95.47,95.47,23471.0,74.7197,74.751,74.665,74.665,23471.0
2019-07-16 13:30:00,95.51,95.53,95.45,95.48,17500.0,74.6963,74.7119,74.6493,74.6728,17500.0
2019-07-16 14:00:00,95.46,95.56,95.46,95.54,113218.0,74.6572,74.7354,74.6572,74.7197,113218.0
2019-07-16 14:30:00,95.52,95.55,95.46,95.53,19531.0,74.7041,74.7275,74.6572,74.7119,19531.0
2019-07-16 15:00:00,95.54,95.54,95.49,95.5,22712.0,74.7197,74.7197,74.6806,74.6884,22712.0
2019-07-16 15:30:00,95.5,95.62,95.49,95.62,73165.0,74.6884,74.7823,74.6806,74.7823,73165.0
2019-07-17 09:30:00,95.92,96.09,95.88,96.06,34764.0,75.0169,75.1499,74.9856,75.1264,34764.0
2019-07-17 10:00:00,96.1,96.15,96.05,96.09,15909.0,75.1577,75.1968,75.1186,75.1499,15909.0
2019-07-17 10:30:00,96.09,96.18,96.04,96.11,7598.0,75.1499,75.2203,75.1108,75.1655,7598.0
2019-07-17 11:00:00,96.13,96.19,96.1,96.18,3040.0,75.1812,75.2281,75.1577,75.2203,3040.0
2019-07-17 11:30:00,96.13,96.2,96.1,96.19,3819.0,75.1812,75.2359,75.1577,75.2281,3819.0
2019-07-17 12:00:00,96.19,96.24,96.19,96.21,2566.0,75.2281,75.2672,75.2281,75.2437,2566.0
2019-07-17 12:30:00,96.25,96.29,96.23,96.25,14882.0,75.275,75.3063,75.2594,75.275,14882.0
2019-07-17 13:00:00,96.27,96.3,96.25,96.29,5653.0,75.2906,75.3141,75.275,75.3063,5653.0
2019-07-17 13:30:00,96.29,96.43,96.26,96.43,12219.0,75.3063,75.4158,75.2828,75.4158,12219.0
2019-07-17 14:00:00,96.45,96.48,96.38,96.43,3252.0,75.4314,75.4549,75.3767,75.4158,3252.0
2019-07-17 14:30:00,96.41,96.44,96.35,96.42,6605.0,75.4001,75.4236,75.3532,75.408,6605.0
2019-07-17 15:00:00,96.48,96.5,96.41,96.48,21334.0,75.4549,75.4705,75.4001,75.4549,21334.0
2019-07-17 15:30:00,96.43,96.53,96.42,96.46,38054.0,75.4158,75.494,75.408,75.4392,38054.0
2019-07-18 09:30:00,96.43,96.43,96.26,96.3,27815.0,75.4158,75.4158,75.2828,75.3141,27815.0
2019-07-18 10:00:00,96.37,96.39,96.32,96.35,17970.0,75.3689,75.3845,75.3297,75.3532,17970.0
2019-07-18 10:30:00,96.32,96.36,96.22,96.22,11270.0,75.3297,75.361,75.2515,75.2515,11270.0
2019-07-18 11:00:00,96.28,96.29,96.22,96.26,19434.0,75.2985,75.3063,75.2515,75.2828,19434.0
2019-07-18 11:30:00,96.25,96.25,96.19,96.21,5750.0,75.275,75.275,75.2281,75.2437,5750.0
2019-07-18 12:00:00,96.22,96.22,96.1,96.2,5734.0,75.2515,75.2515,75.1577,75.2359,5734.0
2019-07-18 12:30:00,96.21,96.23,96.19,96.22,3220.0,75.2437,75.2594,75.2281,75.2515,3220.0
2019-07-18 13:00:00,96.18,96.23,96.12,96.23,9692.0,75.2203,75.2594,75.1733,75.2594,9692.0
2019-07-18 13:30:00,96.25,96.33,96.23,96.32,4702.0,75.275,75.3376,75.2594,75.3297,4702.0
2019-07-18 14:00:00,96.31,96.55,96.27,96.54,4137.0,75.3219,75.5096,75.2906,75.5018,4137.0
2019-07-18 14:30:00,96.57,96.65,96.51,96.63,20712.0,75.5253,75.5878,75.4783,75.5722,20712.0
2019-07-18 15:00:00,96.69,96.83,96.64,96.82,13008.0,75.6191,75.7286,75.58,75.7208,13008.0
2019-07-18 15:30:00,96.84,96.91,96.71,96.74,58237.0,75.7364,75.7912,75.6348,75.6582,58237.0
2019-07-19 09:30:00,96.62,96.7,96.36,96.63,13873.0,75.5644,75.6269,75.361,75.5722,13873.0
2019-07-19 10:00:00,96.61,96.73,96.61,96.66,9010.0,75.5566,75.6504,75.5566,75.5957,9010.0
2019-07-19 10:30:00,96.64,96.66,96.57,96.66,21956.0,75.58,75.5957,75.5253,75.5957,21956.0
2019-07-19 11:00:00,96.67,96.71,96.59,96.69,15328.0,75.6035,75.6348,75.5409,75.6191,15328.0
2019-07-19 11:30:00,96.71,96.74,96.63,96.66,27446.0,75.6348,75.6582,75.5722,75.5957,27446.0
2019-07-19 12:00:00,96.69,96.75,96.66,96.71,5151.0,75.6191,75.666,75.5957,75.6348,5151.0
2019-07-19 12:30:00,96.7,96.74,96.66,96.69,4349.0,75.6269,75.6582,75.5957,75.6191,4349.0
2019-07-19 13:00:00,96.72,96.72,96.61,96.65,62930.0,75.6426,75.6426,75.5566,75.5878,62930.0
2019-07-19 13:30:00,96.65,96.65,96.55,96.55,13386.0,75.5878,75.5878,75.5096,75.5096,13386.0
2019-07-19 14:00:00,96.54,96.62,96.37,96.4,7316.0,75.5018,75.5644,75.3689,75.3923,7316.0
2019-07-19 14:30:00,96.42,96.51,96.42,96.51,2684.0,75.408,75.4783,75.408,75.4783,2684.0
2019-07-19 15:00:00,96.48,96.52,96.42,96.51,11086.0,75.4549,75.4862,75.408,75.4783,11086.0
2019-07-19 15:30:00,96.51,96.61,96.49,96.59,83907.0,75.4783,75.5566,75.4627,75.5409,83907.0
2019-07-22 09:30:00,96.95,97.05,96.89,97.04,24675.0,75.8225,75.9007,75.7755,75.8928,24675.0
2019-07-22 10:00:00,97.01,97.04,96.98,96.98,21715.0,75.8694,75.8928,75.8459,75.8459,21715.0
2019-07-22 10:30:00,96.98,97.02,96.96,96.97,6405.0,75.8459,75.8772,75.8303,75.8381,6405.0
2019-07-22 11:00:00,97.0,97.05,96.98,97.03,29142.0,75.8616,75.9007,75.8459,75.885,29142.0
2019-07-22 11:30:00,97.03,97.09,97.01,97.08,2333.0,75.885,75.9319,75.8694,75.9241,2333.0
2019-07-22 12:00:00,97.07,97.07,97.01,97.05,6467.0,75.9163,75.9163,75.8694,75.9007,6467.0
2019-07-22 12:30:00,97.04,97.06,97.01,97.01,3800.0,75.8928,75.9085,75.8694,75.8694,3800.0
2019-07-22 13:00:00,97.02,97.03,96.95,96.95,15351.0,75.8772,75.885,75.8225,75.8225,15351.0
2019-07-22 13:30:00,96.98,97.01,96.95,96.97,2860.0,75.8459,75.8694,75.8225,75.8381,2860.0
2019-07-22 14:00:00,96.97,96.97,96.86,96.86,3475.0,75.8381,75.8381,75.7521,75.7521,3475.0
2019-07-22 14:30:00,96.87,96.95,96.84,96.9,11429.0,75.7599,75.8225,75.7364,75.7834,11429.0
2019-07-22 15:00:00,96.9,96.9,96.75,96.79,13822.0,75.7834,75.7834,75.666,75.6973,13822.0
2019-07-22 15:30:00,96.78,96.84,96.75,96.75,47184.0,75.6895,75.7364,75.666,75.666,47184.0
2019-07-23 09:30:00,96.96,96.96,96.67,96.72,24879.0,75.8303,75.8303,75.6035,75.6426,24879.0
2019-07-23 10:00:00,96.77,96.87,96.7,96.86,137790.0,75.6817,75.7599,75.6269,75.7521,137790.0
2019-07-23 10:30:00,96.84,96.96,96.84,96.92,10441.0,75.7364,75.8303,75.7364,75.799,10441.0
2019-07-23 11:00:00,96.9,96.95,96.83,96.83,17552.0,75.7834,75.8225,75.7286,75.7286,17552.0
2019-07-23 11:30:00,96.92,96.92,96.82,96.83,17513.0,75.799,75.799,75.7208,75.7286,17513.0
2019-07-23 12:00:00,96.87,96.87,96.8,96.81,10872.0,75.7599,75.7599,75.7051,75.713,10872.0
2019-07-23 12:30:00,96.81,96.82,96.73,96.76,15883.0,75.713,75.7208,75.6504,75.6739,15883.0
2019-07-23 13:00:00,96.79,96.82,96.72,96.76,19668.0,75.6973,75.7208,75.6426,75.6739,19668.0
2019-07-23 13:30:00,96.76,96.77,96.71,96.72,10585.0,75.6739,75.6817,75.6348,75.6426,10585.0
2019-07-23 14:00:00,96.74,96.8,96.73,96.78,12674.0,75.6582,75.7051,75.6504,75.6895,12674.0
2019-07-23 14:30:00,96.78,96.79,96.71,96.76,16266.0,75.6895,75.6973,75.6348,75.6739,16266.0
2019-07-23 15:00:00,96.78,96.79,96.74,96.74,41409.0,75.6895,75.6973,75.6582,75.6582,41409.0
2019-07-23 15:30:00,96.76,96.88,96.72,96.87,91286.0,75.6739,75.7677,75.6426,75.7599,91286.0
2019-07-24 09:30:00,97.08,97.29,97.03,97.28,40172.0,75.9241,76.0884,75.885,76.0805,40172.0
2019-07-24 10:00:00,97.27,97.3,97.16,97.18,4093.0,76.0727,76.0962,75.9867,76.0023,4093.0
2019-07-24 10:30:00,97.15,97.21,97.04,97.11,35247.0,75.9789,76.0258,75.8928,75.9476,35247.0
2019-07-24 11:00:00,97.09,97.1,97.05,97.09,35634.0,75.9319,75.9398,75.9007,75.9319,35634.0
2019-07-24 11:30:00,97.06,97.08,97.04,97.07,28418.0,75.9085,75.9241,75.8928,75.9163,28418.0
2019-07-24 12:00:00,97.06,97.06,97.01,97.02,23368.0,75.9085,75.9085,75.8694,75.8772,23368.0
2019-07-24 12:30:00,97.03,97.05,97.0,97.04,44944.0,75.885,75.9007,75.8616,75.8928,44944.0
2019-07-24 13:00:00,97.05,97.08,96.96,97.08,13816.0,75.9007,75.9241,75.8303,75.9241,13816.0
2019-07-24 13:30:00,97.1,97.1,97.03,97.05,3410.0,75.9398,75.9398,75.885,75.9007,3410.0
2019-07-24 14:00:00,97.05,97.15,97.02,97.08,4404.0,75.9007,75.9789,75.8772,75.9241,4404.0
2019-07-24 14:30:00,97.08,97.18,97.06,97.18,12833.0,75.9241,76.0023,75.9085,76.0023,12833.0
2019-07-24 15:00:00,97.18,97.24,97.18,97.23,6375.0,76.0023,76.0493,76.0023,76.0414,6375.0
2019-07-24 15:30:00,97.24,97.27,97.17,97.27,114477.0,76.0493,76.0727,75.9945,76.0727,114477.0
2019-07-25 09:30:00,97.17,97.29,96.55,96.6,34550.0,75.9945,76.0884,75.5096,75.5487,34550.0
2019-07-25 10:00:00,96.67,96.95,96.59,96.89,10012.0,75.6035,75.8225,75.5409,75.7755,10012.0
2019-07-25 10:30:00,96.89,97.12,96.83,96.86,19666.0,75.7755,75.9554,75.7286,75.7521,19666.0
2019-07-25 11:00:00,96.9,96.98,96.86,96.94,11514.0,75.7834,75.8459,75.7521,75.8146,11514.0
2019-07-25 11:30:00,96.95,97.11,96.84,96.86,37047.0,75.8225,75.9476,75.7364,75.7521,37047.0
2019-07-25 12:00:00,96.87,96.88,96.72,96.76,7659.0,75.7599,75.7677,75.6426,75.6739,7659.0
2019-07-25 12:30:00,96.79,96.91,96.73,96.87,6506.0,75.6973,75.7912,75.6504,75.7599,6506.0
2019-07-25 13:00:00,96.88,96.91,96.75,96.89,20807.0,75.7677,75.7912,75.666,75.7755,20807.0
2019-07-25 13:30:00,96.92,97.0,96.9,96.99,11722.0,75.799,75.8616,75.7834,75.8537,11722.0
2019-07-25 14:00:00,96.98,97.05,96.98,97.05,46702.0,75.8459,75.9007,75.8459,75.9007,46702.0
2019-07-25 14:30:00,97.05,97.07,96.91,96.99,9744.0,75.9007,75.9163,75.7912,75.8537,9744.0
2019-07-25 15:00:00,96.99,97.01,96.92,96.99,8732.0,75.8537,75.8694,75.799,75.8537,8732.0
2019-07-25 15:30:00,96.98,97.0,96.89,96.91,27573.0,75.8459,75.8616,75.7755,75.7912,27573.0
2019-07-26 09:30:00,97.36,97.38,97.14,97.14,31122.0,76.1431,76.1588,75.9711,75.9711,31122.0
2019-07-26 10:00:00,97.16,97.21,97.05,97.07,8359.0,75.9867,76.0258,75.9007,75.9163,8359.0
2019-07-26 10:30:00,97.08,97.15,97.07,97.09,4896.0,75.9241,75.9789,75.9163,75.9319,4896.0
2019-07-26 11:00:00,97.08,97.14,97.06,97.12,11807.0,75.9241,75.9711,75.9085,75.9554,11807.0
2019-07-26 11:30:00,97.12,97.12,97.0,97.06,10505.0,75.9554,75.9554,75.8616,75.9085,10505.0
2019-07-26 12:00:00,97.12,97.12,97.06,97.06,2845.0,75.9554,75.9554,75.9085,75.9085,2845.0
2019-07-26 12:30:00,97.04,97.06,96.96,97.0,4659.0,75.8928,75.9085,75.8303,75.8616,4659.0
2019-07-26 13:00:00,97.02,97.11,97.02,97.05,6316.0,75.8772,75.9476,75.8772,75.9007,6316.0
2019-07-26 13:30:00,97.06,97.1,97.05,97.08,10220.0,75.9085,75.9398,75.9007,75.9241,10220.0
2019-07-26 14:00:00,97.07,97.12,97.0,97.07,19109.0,75.9163,75.9554,75.8616,75.9163,19109.0
2019-07-26 14:30:00,97.1,97.11,97.05,97.07,17911.0,75.9398,75.9476,75.9007,75.9163,17911.0
2019-07-26 15:00:00,97.08,97.16,97.08,97.16,14079.0,75.9241,75.9867,75.9241,75.9867,14079.0
2019-07-26 15:30:00,97.16,97.25,97.15,97.21,27719.0,75.9867,76.0571,75.9789,76.0258,27719.0
2019-07-29 09:30:00,97.21,97.3,97.21,97.27,46747.0,76.0258,76.0962,76.0258,76.0727,46747.0
2019-07-29 10:00:00,97.27,97.31,97.22,97.28,141645.0,76.0727,76.104,76.0336,76.0805,141645.0
2019-07-29 10:30:00,97.29,97.29,97.22,97.28,9363.0,76.0884,76.0884,76.0336,76.0805,9363.0
2019-07-29 11:00:00,97.26,97.26,97.14,97.19,22180.0,76.0649,76.0649,75.9711,76.0102,22180.0
2019-07-29 11:30:00,97.18,97.31,97.18,97.3,7695.0,76.0023,76.104,76.0023,76.0962,7695.0
2019-07-29 12:00:00,97.27,97.36,97.26,97.36,7927.0,76.0727,76.1431,76.0649,76.1431,7927.0
2019-07-29 12:30:00,97.35,97.41,97.32,97.39,7353.0,76.1353,76.1822,76.1118,76.1666,7353.0
2019-07-29 13:00:00,97.39,97.42,97.36,97.41,5719.0,76.1666,76.19,76.1431,76.1822,5719.0
2019-07-29 13:30:00,97.41,97.44,97.34,97.37,5845.0,76.1822,76.2057,76.1275,76.1509,5845.0
2019-07-29 14:00:00,97.4,97.42,97.32,97.33,37555.0,76.1744,76.19,76.1118,76.1196,37555.0
2019-07-29 14:30:00,97.31,97.33,97.22,97.31,13437.0,76.104,76.1196,76.0336,76.104,13437.0
2019-07-29 15:00:00,97.26,97.34,97.25,97.27,10210.0,76.0649,76.1275,76.0571,76.0727,10210.0
2019-07-29 15:30:00,97.26,97.27,97.18,97.21,42493.0,76.0649,76.0727,76.0023,76.0258,42493.0
2019-07-30 09:30:00,97.2,97.23,97.04,97.08,14715.0,76.018,76.0414,75.8928,75.9241,14715.0
2019-07-30 10:00:00,97.04,97.04,96.88,96.97,15081.0,75.8928,75.8928,75.7677,75.8381,15081.0
2019-07-30 10:30:00,97.0,97.02,96.88,96.88,8894.0,75.8616,75.8772,75.7677,75.7677,8894.0
2019-07-30 11:00:00,96.92,96.92,96.76,96.79,9104.0,75.799,75.799,75.6739,75.6973,9104.0
2019-07-30 11:30:00,96.79,96.84,96.78,96.82,4765.0,75.6973,75.7364,75.6895,75.7208,4765.0
2019-07-30 12:00:00,96.84,96.91,96.83,96.85,8759.0,75.7364,75.7912,75.7286,75.7443,8759.0
2019-07-30 12:30:00,96.84,96.88,96.78,96.86,8077.0,75.7364,75.7677,75.6895,75.7521,8077.0
2019-07-30 13:00:00,96.86,96.9,96.82,96.9,4766.0,75.7521,75.7834,75.7208,75.7834,4766.0
2019-07-30 13:30:00,96.87,96.89,96.86,96.88,1520.0,75.7599,75.7755,75.7521,75.7677,1520.0
2019-07-30 14:00:00,96.89,96.95,96.88,96.93,9101.0,75.7755,75.8225,75.7677,75.8068,9101.0
2019-07-30 14:30:00,96.93,96.94,96.91,96.91,5034.0,75.8068,75.8146,75.7912,75.7912,5034.0
2019-07-30 15:00:00,96.9,96.98,96.89,96.98,14766.0,75.7834,75.8459,75.7755,75.8459,14766.0
2019-07-30 15:30:00,96.99,97.08,96.99,97.08,14593.0,75.8537,75.9241,75.8537,75.9241,14593.0
2019-07-31 09:30:00,97.21,97.38,97.19,97.35,24879.0,76.0258,76.1588,76.0102,76.1353,24879.0
2019-07-31 10:00:00,97.32,97.41,97.32,97.34,3257.0,76.1118,76.1822,76.1118,76.1275,3257.0
2019-07-31 10:30:00,97.35,97.44,97.32,97.44,8256.0,76.1353,76.2057,76.1118,76.2057,8256.0
2019-07-31 11:00:00,97.46,97.57,97.46,97.57,14378.0,76.2213,76.3073,76.2213,76.3073,14378.0
2019-07-31 11:30:00,97.56,97.56,97.46,97.51,3536.0,76.2995,76.2995,76.2213,76.2604,3536.0
2019-07-31 12:00:00,97.58,97.6,97.54,97.57,3951.0,76.3152,76.3308,76.2839,76.3073,3951.0
2019-07-31 12:30:00,97.54,97.55,97.46,97.49,5270.0,76.2839,76.2917,76.2213,76.2448,5270.0
2019-07-31 13:00:00,97.49,97.5,97.44,97.44,41424.0,76.2448,76.2526,76.2057,76.2057,41424.0
2019-07-31 13:30:00,97.42,97.43,97.31,97.36,23723.0,76.19,76.1979,76.104,76.1431,23723.0
2019-07-31 14:00:00,97.33,97.62,97.12,97.56,57998.0,76.1196,76.3465,75.9554,76.2995,57998.0
2019-07-31 14:30:00,97.62,97.63,96.83,97.26,9463.0,76.3465,76.3543,75.7286,76.0649,9463.0
2019-07-31 15:00:00,97.23,97.51,97.19,97.46,11521.0,76.0414,76.2604,76.0102,76.2213,11521.0
2019-07-31 15:30:00,97.42,97.42,97.29,97.31,19801.0,76.19,76.19,76.0884,76.104,19801.0
2019-08-01 09:30:00,97.38,97.5,97.38,97.42,24213.0,76.422,76.5161,76.422,76.4534,24213.0
2019-08-01 10:00:00,97.47,97.61,97.44,97.61,9305.0,76.4926,76.6025,76.4691,76.6025,9305.0
2019-08-01 10:30:00,97.6,97.93,97.5,97.93,9097.0,76.5946,76.8536,76.5161,76.8536,9097.0
2019-08-01 11:00:00,97.96,97.98,97.91,97.93,34596.0,76.8771,76.8928,76.8379,76.8536,34596.0
2019-08-01 11:30:00,97.91,97.93,97.77,97.77,4379.0,76.8379,76.8536,76.728,76.728,4379.0
2019-08-01 12:00:00,97.74,97.88,97.69,97.88,14065.0,76.7045,76.8144,76.6653,76.8144,14065.0
2019-08-01 12:30:00,97.86,97.96,97.84,97.92,15347.0,76.7987,76.8771,76.783,76.8458,15347.0
2019-08-01 13:00:00,97.91,98.23,97.85,98.23,45290.0,76.8379,77.089,76.7908,77.089,45290.0
2019-08-01 13:30:00,98.25,98.4,97.97,98.1,37907.0,77.1047,77.2224,76.885,76.987,37907.0
2019-08-01 14:00:00,97.97,98.08,97.76,98.08,5217.0,76.885,76.9713,76.7202,76.9713,5217.0
2019-08-01 14:30:00,98.08,98.17,97.82,97.98,9198.0,76.9713,77.0419,76.7673,76.8928,9198.0
2019-08-01 15:00:00,98.07,98.24,98.03,98.06,4477.0,76.9635,77.0969,76.9321,76.9556,4477.0
2019-08-01 15:30:00,98.09,98.2,98.03,98.13,32438.0,76.9792,77.0655,76.9321,77.0106,32438.0
2019-08-02 09:30:00,98.29,98.3,98.01,98.18,36561.0,77.1361,77.144,76.9164,77.0498,36561.0
2019-08-02 10:00:00,98.15,98.27,98.09,98.24,34609.0,77.0263,77.1204,76.9792,77.0969,34609.0
2019-08-02 10:30:00,98.23,98.37,98.2,98.37,21490.0,77.089,77.1989,77.0655,77.1989,21490.0
2019-08-02 11:00:00,98.34,98.38,97.58,98.17,2067202.0,77.1754,77.2068,76.5789,77.0419,2067202.0
2019-08-02 11:30:00,98.17,98.32,98.14,98.3,40925.0,77.0419,77.1597,77.0184,77.144,40925.0
2019-08-02 12:00:00,98.3,98.34,98.21,98.22,4465.0,77.144,77.1754,77.0733,77.0812,4465.0
2019-08-02 12:30:00,98.22,98.33,98.15,98.31,11310.0,77.0812,77.1675,77.0263,77.1518,11310.0
2019-08-02 13:00:00,98.31,98.32,98.21,98.27,35563.0,77.1518,77.1597,77.0733,77.1204,35563.0
2019-08-02 13:30:00,98.27,98.3,98.23,98.27,11333.0,77.1204,77.144,77.089,77.1204,11333.0
2019-08-02 14:00:00,98.28,98.3,98.27,98.28,16859.0,77.1283,77.144,77.1204,77.1283,16859.0
2019-08-02 14:30:00,98.3,98.35,98.25,98.35,26291.0,77.144,77.1832,77.1047,77.1832,26291.0
2019-08-02 15:00:00,98.38,98.4,98.32,98.4,3652.0,77.2068,77.2224,77.1597,77.2224,3652.0
2019-08-02 15:30:00,98.39,98.44,98.33,98.43,183981.0,77.2146,77.2538,77.1675,77.246,183981.0
2019-08-05 09:30:00,98.69,98.84,98.57,98.61,36829.0,77.45,77.5678,77.3559,77.3873,36829.0
2019-08-05 10:00:00,98.65,98.7,98.44,98.45,22990.0,77.4186,77.4579,77.2538,77.2617,22990.0
2019-08-05 10:30:00,98.46,98.58,98.11,98.32,2032328.0,77.2695,77.3637,76.9949,77.1597,2032328.0
2019-08-05 11:00:00,98.31,98.44,98.27,98.34,31125.0,77.1518,77.2538,77.1204,77.1754,31125.0
2019-08-05 11:30:00,98.36,98.46,98.31,98.43,8214.0,77.1911,77.2695,77.1518,77.246,8214.0
2019-08-05 12:00:00,98.47,98.51,98.4,98.51,11739.0,77.2774,77.3088,77.2224,77.3088,11739.0
2019-08-05 12:30:00,98.53,98.62,98.51,98.62,11899.0,77.3245,77.3951,77.3088,77.3951,11899.0
2019-08-05 13:00:00,98.61,98.64,98.51,98.64,14883.0,77.3873,77.4108,77.3088,77.4108,14883.0
2019-08-05 13:30:00,98.64,98.75,98.62,98.64,45142.0,77.4108,77.4971,77.3951,77.4108,45142.0
2019-08-05 14:00:00,98.67,98.67,98.53,98.61,49038.0,77.4343,77.4343,77.3245,77.3873,49038.0
2019-08-05 14:30:00,98.57,98.59,98.45,98.52,63440.0,77.3559,77.3716,77.2617,77.3166,63440.0
2019-08-05 15:00:00,98.5,98.5,98.36,98.36,19337.0,77.3009,77.3009,77.1911,77.1911,19337.0
2019-08-05 15:30:00,98.37,98.72,98.35,98.72,100198.0,77.1989,77.4736,77.1832,77.4736,100198.0
2019-08-06 09:30:00,98.93,98.94,98.55,98.56,46101.0,77.6384,77.6462,77.3402,77.348,46101.0
2019-08-06 10:00:00,98.61,98.91,98.5,98.81,1057906.0,77.3873,77.6227,77.3009,77.5442,1057906.0
2019-08-06 10:30:00,98.81,98.92,98.81,98.88,58154.0,77.5442,77.6305,77.5442,77.5991,58154.0
2019-08-06 11:00:00,98.88,98.96,98.86,98.93,41722.0,77.5991,77.6619,77.5834,77.6384,41722.0
2019-08-06 11:30:00,98.92,98.95,98.85,98.92,20881.0,77.6305,77.6541,77.5756,77.6305,20881.0
2019-08-06 12:00:00,98.92,99.02,98.92,98.97,55331.0,77.6305,77.709,77.6305,77.6698,55331.0
2019-08-06 12:30:00,98.98,99.01,98.86,98.86,82112.0,77.6776,77.7012,77.5834,77.5834,82112.0
2019-08-06 13:00:00,98.86,99.0,98.84,98.94,51765.0,77.5834,77.6933,77.5678,77.6462,51765.0
2019-08-06 13:30:00,98.94,99.05,98.91,98.93,23107.0,77.6462,77.7326,77.6227,77.6384,23107.0
2019-08-06 14:00:00,98.98,99.0,98.89,98.92,11420.0,77.6776,77.6933,77.607,77.6305,11420.0
2019-08-06 14:30:00,98.95,99.01,98.92,98.93,42335.0,77.6541,77.7012,77.6305,77.6384,42335.0
2019-08-06 15:00:00,98.92,99.17,98.91,99.15,14561.0,77.6305,77.8267,77.6227,77.811,14561.0
2019-08-06 15:30:00,99.16,99.42,99.09,99.37,151220.0,77.8189,78.0229,77.7639,77.9837,151220.0
2019-08-07 09:30:00,100.42,100.42,99.82,99.87,113240.0,78.8077,78.8077,78.3368,78.3761,113240.0
2019-08-07 10:00:00,99.8,100.14,99.8,100.13,61073.0,78.3211,78.588,78.3211,78.5801,61073.0
2019-08-07 10:30:00,100.12,100.13,100.02,100.13,21340.0,78.5723,78.5801,78.4938,78.5801,21340.0
2019-08-07 11:00:00,100.15,100.16,99.82,99.85,43310.0,78.5958,78.6037,78.3368,78.3604,43310.0
2019-08-07 11:30:00,99.86,99.99,99.77,99.98,66993.0,78.3682,78.4703,78.2976,78.4624,66993.0
2019-08-07 12:00:00,99.98,100.2,99.93,100.1,82007.0,78.4624,78.6351,78.4232,78.5566,82007.0
2019-08-07 12:30:00,100.11,100.21,99.96,100.0,48660.0,78.5644,78.6429,78.4467,78.4781,48660.0
2019-08-07 13:00:00,100.01,100.07,99.79,100.04,13229.0,78.4859,78.533,78.3133,78.5095,13229.0
2019-08-07 13:30:00,100.02,100.13,99.97,100.06,23847.0,78.4938,78.5801,78.4546,78.5252,23847.0
2019-08-07 14:00:00,100.03,100.05,99.83,99.93,64203.0,78.5016,78.5173,78.3447,78.4232,64203.0
2019-08-07 14:30:00,99.98,100.07,99.92,99.93,52624.0,78.4624,78.533,78.4153,78.4232,52624.0
2019-08-07 15:00:00,99.94,100.03,99.75,99.75,106889.0,78.431,78.5016,78.2819,78.2819,106889.0
2019-08-07 15:30:00,99.72,99.74,99.4,99.46,178354.0,78.2584,78.2741,78.0072,78.0543,178354.0
2019-08-08 09:30:00,99.38,99.4,99.11,99.26,76248.0,77.9915,78.0072,77.7796,77.8974,76248.0
2019-08-08 10:00:00,99.27,99.42,99.24,99.36,61059.0,77.9052,78.0229,77.8817,77.9758,61059.0
2019-08-08 10:30:00,99.34,99.53,99.34,99.45,37755.0,77.9601,78.1093,77.9601,78.0465,37755.0
2019-08-08 11:00:00,99.45,99.54,99.39,99.45,16374.0,78.0465,78.1171,77.9994,78.0465,16374.0
2019-08-08 11:30:00,99.44,99.53,99.39,99.45,25208.0,78.0386,78.1093,77.9994,78.0465,25208.0
2019-08-08 12:00:00,99.41,99.41,99.22,99.22,9950.0,78.0151,78.0151,77.866,77.866,9950.0
2019-08-08 12:30:00,99.24,99.24,99.01,99.03,8411.0,77.8817,77.8817,77.7012,77.7169,8411.0
2019-08-08 13:00:00,99.06,99.35,98.84,99.3,20966.0,77.7404,77.968,77.5678,77.9288,20966.0
2019-08-08 13:30:00,99.31,99.55,99.29,99.55,22176.0,77.9366,78.1249,77.9209,78.1249,22176.0
2019-08-08 14:00:00,99.55,99.81,99.45,99.76,30802.0,78.1249,78.329,78.0465,78.2898,30802.0
2019-08-08 14:30:00,99.75,99.96,99.71,99.87,63635.0,78.2819,78.4467,78.2505,78.3761,63635.0
2019-08-08 15:00:00,99.89,99.89,99.69,99.77,67170.0,78.3918,78.3918,78.2348,78.2976,67170.0
2019-08-08 15:30:00,99.75,99.88,99.7,99.88,55285.0,78.2819,78.3839,78.2427,78.3839,55285.0
2019-08-09 09:30:00,100.09,100.14,99.84,99.85,132734.0,78.5487,78.588,78.3525,78.3604,132734.0
2019-08-09 10:00:00,99.9,100.03,99.74,100.03,9807.0,78.3996,78.5016,78.2741,78.5016,9807.0
2019-08-09 10:30:00,100.11,100.11,99.66,99.68,12131.0,78.5644,78.5644,78.2113,78.227,12131.0
2019-08-09 11:00:00,99.78,99.87,99.71,99.87,14300.0,78.3054,78.3761,78.2505,78.3761,14300.0
2019-08-09 11:30:00,99.83,99.83,99.68,99.68,16381.0,78.3447,78.3447,78.227,78.227,16381.0
2019-08-09 12:00:00,99.76,99.79,99.7,99.73,16969.0,78.2898,78.3133,78.2427,78.2662,16969.0
2019-08-09 12:30:00,99.79,99.84,99.57,99.63,56407.0,78.3133,78.3525,78.1406,78.1877,56407.0
2019-08-09 13:00:00,99.72,99.72,99.57,99.64,6890.0,78.2584,78.2584,78.1406,78.1956,6890.0
2019-08-09 13:30:00,99.75,99.78,99.67,99.71,5150.0,78.2819,78.3054,78.2191,78.2505,5150.0
2019-08-09 14:00:00,99.73,99.76,99.62,99.62,9894.0,78.2662,78.2898,78.1799,78.1799,9894.0
2019-08-09 14:30:00,99.59,99.69,99.55,99.55,6193.0,78.1563,78.2348,78.1249,78.1249,6193.0
2019-08-09 15:00:00,99.54,99.54,99.42,99.43,5592.0,78.1171,78.1171,78.0229,78.0308,5592.0
2019-08-09 15:30:00,99.48,99.62,99.47,99.6,14841.0,78.07,78.1799,78.0622,78.1642,14841.0
2019-08-12 09:30:00,100.27,100.27,99.98,100.04,17147.0,78.69,78.69,78.4624,78.5095,17147.0
2019-08-12 10:00:00,100.05,100.09,100.0,100.05,19897.0,78.5173,78.5487,78.4781,78.5173,19897.0
2019-08-12 10:30:00,100.05,100.22,100.03,100.18,14109.0,78.5173,78.6508,78.5016,78.6194,14109.0
2019-08-12 11:00:00,100.18,100.22,100.14,100.21,9205.0,78.6194,78.6508,78.588,78.6429,9205.0
2019-08-12 11:30:00,100.23,100.27,100.2,100.2,18064.0,78.6586,78.69,78.6351,78.6351,18064.0
2019-08-12 12:00:00,100.19,100.24,100.14,100.16,15324.0,78.6272,78.6664,78.588,78.6037,15324.0
2019-08-12 12:30:00,100.2,100.35,100.2,100.34,27818.0,78.6351,78.7528,78.6351,78.7449,27818.0
2019-08-12 13:00:00,100.37,100.47,100.37,100.41,36139.0,78.7685,78.8469,78.7685,78.7999,36139.0
2019-08-12 13:30:00,100.41,100.41,100.24,100.32,8470.0,78.7999,78.7999,78.6664,78.7292,8470.0
2019-08-12 14:00:00,100.29,100.49,100.27,100.48,27464.0,78.7057,78.8626,78.69,78.8548,27464.0
2019-08-12 14:30:00,100.47,100.65,100.34,100.44,38519.0,78.8469,78.9882,78.7449,78.8234,38519.0
2019-08-12 15:00:00,100.48,100.69,100.46,100.58,239897.0,78.8548,79.0196,78.8391,78.9333,239897.0
2019-08-12 15:30:00,100.56,100.58,100.49,100.56,111575.0,78.9176,78.9333,78.8626,78.9176,111575.0
2019-08-13 09:30:00,100.88,100.88,100.51,100.56,144864.0,79.1687,79.1687,78.8783,78.9176,144864.0
2019-08-13 10:00:00,100.62,100.82,100.55,100.64,59966.0,78.9647,79.1216,78.9097,78.9804,59966.0
2019-08-13 10:30:00,100.56,100.64,100.45,100.56,53688.0,78.9176,78.9804,78.8313,78.9176,53688.0
2019-08-13 11:00:00,100.57,100.83,100.57,100.73,42915.0,78.9254,79.1295,78.9254,79.051,42915.0
2019-08-13 11:30:00,100.7,100.82,100.62,100.81,11963.0,79.0274,79.1216,78.9647,79.1138,11963.0
2019-08-13 12:00:00,100.81,100.89,100.7,100.7,13666.0,79.1138,79.1766,79.0274,79.0274,13666.0
2019-08-13 12:30:00,100.73,100.85,100.73,100.81,14782.0,79.051,79.1452,79.051,79.1138,14782.0
2019-08-13 13:00:00,100.81,100.92,100.71,100.76,25256.0,79.1138,79.2001,79.0353,79.0745,25256.0
2019-08-13 13:30:00,100.83,100.91,100.74,100.74,4671.0,79.1295,79.1922,79.0588,79.0588,4671.0
2019-08-13 14:00:00,100.73,100.78,100.68,100.72,19106.0,79.051,79.0902,79.0117,79.0431,19106.0
2019-08-13 14:30:00,100.73,100.85,100.72,100.81,57549.0,79.051,79.1452,79.0431,79.1138,57549.0
2019-08-13 15:00:00,100.82,100.89,100.73,100.75,64484.0,79.1216,79.1766,79.051,79.0667,64484.0
2019-08-13 15:30:00,100.75,100.77,100.63,100.64,84861.0,79.0667,79.0824,78.9725,78.9804,84861.0
2019-08-14 09:30:00,101.34,101.49,100.84,100.95,22720.0,79.5297,79.6474,79.1373,79.2236,22720.0
2019-08-14 10:00:00,100.98,101.24,100.83,101.21,82695.0,79.2472,79.4512,79.1295,79.4277,82695.0
2019-08-14 10:30:00,101.2,101.33,101.17,101.32,29293.0,79.4198,79.5219,79.3963,79.514,29293.0
2019-08-14 11:00:00,101.37,101.41,101.22,101.22,18123.0,79.5532,79.5846,79.4355,79.4355,18123.0
2019-08-14 11:30:00,101.25,101.3,101.13,101.29,75494.0,79.4591,79.4983,79.3649,79.4905,75494.0
2019-08-14 12:00:00,101.27,101.33,101.22,101.28,88723.0,79.4748,79.5219,79.4355,79.4826,88723.0
2019-08-14 12:30:00,101.3,101.35,101.19,101.33,29618.0,79.4983,79.5376,79.412,79.5219,29618.0
2019-08-14 13:00:00,101.3,101.41,101.26,101.32,134636.0,79.4983,79.5846,79.4669,79.514,134636.0
2019-08-14 13:30:00,101.32,101.32,101.22,101.27,210518.0,79.514,79.514,79.4355,79.4748,210518.0
2019-08-14 14:00:00,101.28,101.32,101.21,101.28,16733.0,79.4826,79.514,79.4277,79.4826,16733.0
2019-08-14 14:30:00,101.29,101.32,101.16,101.29,24826.0,79.4905,79.514,79.3884,79.4905,24826.0
2019-08-14 15:00:00,101.29,101.34,101.14,101.34,53901.0,79.4905,79.5297,79.3727,79.5297,53901.0
2019-08-14 15:30:00,101.35,101.46,101.33,101.36,142275.0,79.5376,79.6239,79.5219,79.5454,142275.0
2019-08-15 09:30:00,101.58,101.74,101.47,101.57,20409.0,79.7181,79.8436,79.6317,79.7102,20409.0
2019-08-15 10:00:00,101.55,101.65,101.39,101.58,33153.0,79.6945,79.773,79.5689,79.7181,33153.0
2019-08-15 10:30:00,101.59,101.81,101.54,101.81,40928.0,79.7259,79.8986,79.6867,79.8986,40928.0
2019-08-15 11:00:00,101.86,101.93,101.63,101.64,43810.0,79.9378,79.9927,79.7573,79.7651,43810.0
2019-08-15 11:30:00,101.66,101.78,101.58,101.76,7004.0,79.7808,79.875,79.7181,79.8593,7004.0
2019-08-15 12:00:00,101.76,101.82,101.71,101.81,21583.0,79.8593,79.9064,79.8201,79.8986,21583.0
2019-08-15 12:30:00,101.77,101.91,101.75,101.91,9425.0,79.8672,79.977,79.8515,79.977,9425.0
2019-08-15 13:00:00,101.88,101.98,101.83,101.98,9579.0,79.9535,80.032,79.9142,80.032,9579.0
2019-08-15 13:30:00,101.96,102.47,101.91,102.12,49764.0,80.0163,80.4165,79.977,80.1418,49764.0
2019-08-15 14:00:00,102.16,102.18,101.84,101.89,32247.0,80.1732,80.1889,79.9221,79.9613,32247.0
2019-08-15 14:30:00,101.9,101.98,101.62,101.73,53216.0,79.9692,80.032,79.7494,79.8358,53216.0
2019-08-15 15:00:00,101.67,101.85,101.62,101.75,28256.0,79.7887,79.9299,79.7494,79.8515,28256.0
2019-08-15 15:30:00,101.76,101.94,101.75,101.9,151322.0,79.8593,80.0006,79.8515,79.9692,151322.0
2019-08-16 09:30:00,101.7,101.75,101.55,101.64,56201.0,79.8122,79.8515,79.6945,79.7651,56201.0
2019-08-16 10:00:00,101.65,101.72,101.44,101.55,52601.0,79.773,79.8279,79.6082,79.6945,52601.0
2019-08-16 10:30:00,101.55,101.55,101.11,101.34,78860.0,79.6945,79.6945,79.3492,79.5297,78860.0
2019-08-16 11:00:00,101.34,101.58,101.34,101.57,64102.0,79.5297,79.7181,79.5297,79.7102,64102.0
2019-08-16 11:30:00,101.6,101.68,101.53,101.61,9718.0,79.7337,79.7965,79.6788,79.7416,9718.0
2019-08-16 12:00:00,101.65,101.76,101.64,101.73,53647.0,79.773,79.8593,79.7651,79.8358,53647.0
2019-08-16 12:30:00,101.72,101.89,101.72,101.87,34372.0,79.8279,79.9613,79.8279,79.9456,34372.0
2019-08-16 13:00:00,101.85,101.91,101.76,101.77,14128.0,79.9299,79.977,79.8593,79.8672,14128.0
2019-08-16 13:30:00,101.78,101.89,101.74,101.87,67261.0,79.875,79.9613,79.8436,79.9456,67261.0
2019-08-16 14:00:00,101.88,101.9,101.85,101.87,30233.0,79.9535,79.9692,79.9299,79.9456,30233.0
2019-08-16 14:30:00,101.88,102.03,101.86,101.97,53428.0,79.9535,80.0712,79.9378,80.0241,53428.0
2019-08-16 15:00:00,101.92,101.98,101.69,101.7,16437.0,79.9849,80.032,79.8044,79.8122,16437.0
2019-08-16 15:30:00,101.74,102.07,101.73,101.95,60479.0,79.8436,80.1026,79.8358,80.0084,60479.0
2019-08-19 09:30:00,101.0,101.14,100.71,101.11,159862.0,79.2629,79.3727,79.0353,79.3492,159862.0
2019-08-19 10:00:00,101.12,101.35,101.12,101.3,81941.0,79.3571,79.5376,79.3571,79.4983,81941.0
2019-08-19 10:30:00,101.29,101.37,101.22,101.29,11998.0,79.4905,79.5532,79.4355,79.4905,11998.0
2019-08-19 11:00:00,101.32,101.41,101.19,101.41,11127.0,79.514,79.5846,79.412,79.5846,11127.0
2019-08-19 11:30:00,101.41,101.48,101.34,101.42,37326.0,79.5846,79.6396,79.5297,79.5925,37326.0
2019-08-19 12:00:00,101.44,101.48,101.36,101.36,18720.0,79.6082,79.6396,79.5454,79.5454,18720.0
2019-08-19 12:30:00,101.38,101.43,101.32,101.33,34052.0,79.5611,79.6003,79.514,79.5219,34052.0
2019-08-19 13:00:00,101.32,101.37,101.27,101.3,8633.0,79.514,79.5532,79.4748,79.4983,8633.0
2019-08-19 13:30:00,101.3,101.36,101.28,101.31,40415.0,79.4983,79.5454,79.4826,79.5062,40415.0
2019-08-19 14:00:00,101.34,101.34,101.24,101.25,15377.0,79.5297,79.5297,79.4512,79.4591,15377.0
2019-08-19 14:30:00,101.21,101.3,101.11,101.27,44666.0,79.4277,79.4983,79.3492,79.4748,44666.0
2019-08-19 15:00:00,101.27,101.29,101.16,101.29,64687.0,79.4748,79.4905,79.3884,79.4905,64687.0
2019-08-19 15:30:00,101.29,101.29,101.16,101.23,42620.0,79.4905,79.4905,79.3884,79.4434,42620.0
2019-08-20 09:30:00,101.88,101.93,101.6,101.6,23735.0,79.9535,79.9927,79.7337,79.7337,23735.0
2019-08-20 10:00:00,101.6,101.67,101.53,101.55,18136.0,79.7337,79.7887,79.6788,79.6945,18136.0
2019-08-20 10:30:00,101.56,101.63,101.52,101.56,10928.0,79.7024,79.7573,79.671,79.7024,10928.0
2019-08-20 11:00:00,101.56,101.77,101.55,101.67,20239.0,79.7024,79.8672,79.6945,79.7887,20239.0
2019-08-20 11:30:00,101.66,101.78,101.66,101.76,8749.0,79.7808,79.875,79.7808,79.8593,8749.0
2019-08-20 12:00:00,101.74,101.86,101.74,101.85,7530.0,79.8436,79.9378,79.8436,79.9299,7530.0
2019-08-20 12:30:00,101.85,101.9,101.83,101.9,17943.0,79.9299,79.9692,79.9142,79.9692,17943.0
2019-08-20 13:00:00,101.91,101.94,101.89,101.91,11734.0,79.977,80.0006,79.9613,79.977,11734.0
2019-08-20 13:30:00,101.9,101.95,101.79,101.91,10466.0,79.9692,80.0084,79.8829,79.977,10466.0
2019-08-20 14:00:00,101.83,101.89,101.81,101.87,10755.0,79.9142,79.9613,79.8986,79.9456,10755.0
2019-08-20 14:30:00,101.88,101.99,101.85,101.92,36415.0,79.9535,80.0398,79.9299,79.9849,36415.0
2019-08-20 15:00:00,101.89,101.97,101.87,101.97,10331.0,79.9613,80.0241,79.9456,80.0241,10331.0
2019-08-20 15:30:00,101.97,102.16,101.94,102.16,53150.0,80.0241,80.1732,80.0006,80.1732,53150.0
2019-08-21 09:30:00,102.22,102.29,102.01,102.28,114894.0,80.2203,80.2752,80.0555,80.2674,114894.0
2019-08-21 10:00:00,102.28,102.32,102.24,102.3,50831.0,80.2674,80.2988,80.236,80.2831,50831.0
2019-08-21 10:30:00,102.35,102.42,102.34,102.39,6001.0,80.3223,80.3773,80.3145,80.3537,6001.0
2019-08-21 11:00:00,102.4,102.42,102.32,102.36,16087.0,80.3616,80.3773,80.2988,80.3302,16087.0
2019-08-21 11:30:00,102.37,102.59,102.37,102.44,38499.0,80.338,80.5107,80.338,80.393,38499.0
2019-08-21 12:00:00,102.44,102.48,102.41,102.46,5305.0,80.393,80.4244,80.3694,80.4087,5305.0
2019-08-21 12:30:00,102.46,102.67,102.46,102.6,41912.0,80.4087,80.5735,80.4087,80.5185,41912.0
2019-08-21 13:00:00,102.6,102.68,102.58,102.64,14006.0,80.5185,80.5813,80.5028,80.5499,14006.0
2019-08-21 13:30:00,102.67,102.78,102.59,102.75,17591.0,80.5735,80.6598,80.5107,80.6362,17591.0
2019-08-21 14:00:00,102.64,102.9,102.64,102.7,14663.0,80.5499,80.754,80.5499,80.597,14663.0
2019-08-21 14:30:00,102.6,102.71,102.55,102.6,21178.0,80.5185,80.6049,80.4793,80.5185,21178.0
2019-08-21 15:00:00,102.61,102.61,102.35,102.38,65617.0,80.5264,80.5264,80.3223,80.3459,65617.0
2019-08-21 15:30:00,102.42,102.62,102.36,102.47,71037.0,80.3773,80.5342,80.3302,80.4165,71037.0
2019-08-22 09:30:00,102.33,102.67,102.29,102.58,134677.0,80.3066,80.5735,80.2752,80.5028,134677.0
2019-08-22 10:00:00,102.56,102.67,102.31,102.33,9795.0,80.4871,80.5735,80.2909,80.3066,9795.0
2019-08-22 10:30:00,102.36,102.4,102.14,102.22,13583.0,80.3302,80.3616,80.1575,80.2203,13583.0
2019-08-22 11:00:00,102.22,102.39,102.21,102.33,12803.0,80.2203,80.3537,80.2125,80.3066,12803.0
2019-08-22 11:30:00,102.35,102.39,102.2,102.24,8784.0,80.3223,80.3537,80.2046,80.236,8784.0
2019-08-22 12:00:00,102.23,102.24,102.07,102.17,12038.0,80.2282,80.236,80.1026,80.1811,12038.0
2019-08-22 12:30:00,102.18,102.19,102.11,102.18,11122.0,80.1889,80.1968,80.134,80.1889,11122.0
2019-08-22 13:00:00,102.13,102.18,102.1,102.12,11608.0,80.1497,80.1889,80.1261,80.1418,11608.0
2019-08-22 13:30:00,102.12,102.13,102.03,102.1,47453.0,80.1418,80.1497,80.0712,80.1261,47453.0
2019-08-22 14:00:00,102.1,102.19,102.09,102.18,23454.0,80.1261,80.1968,80.1183,80.1889,23454.0
2019-08-22 14:30:00,102.18,102.18,101.95,101.95,48068.0,80.1889,80.1889,80.0084,80.0084,48068.0
2019-08-22 15:00:00,101.96,101.97,101.83,101.83,24640.0,80.0163,80.0241,79.9142,79.9142,24640.0
2019-08-22 15:30:00,101.83,101.88,101.76,101.83,72983.0,79.9142,79.9535,79.8593,79.9142,72983.0
2019-08-23 09:30:00,101.69,101.74,101.55,101.68,45011.0,79.8044,79.8436,79.6945,79.7965,45011.0
2019-08-23 10:00:00,101.67,102.32,101.67,102.32,33014.0,79.7887,80.2988,79.7887,80.2988,33014.0
2019-08-23 10:30:00,102.3,102.44,102.19,102.44,11065.0,80.2831,80.393,80.1968,80.393,11065.0
2019-08-23 11:00:00,102.43,102.59,102.18,102.32,25618.0,80.3851,80.5107,80.1889,80.2988,25618.0
2019-08-23 11:30:00,102.37,102.41,102.22,102.25,29120.0,80.338,80.3694,80.2203,80.2439,29120.0
2019-08-23 12:00:00,102.42,102.42,102.22,102.36,8965.0,80.3773,80.3773,80.2203,80.3302,8965.0
2019-08-23 12:30:00,102.4,102.6,102.31,102.55,5693.0,80.3616,80.5185,80.2909,80.4793,5693.0
2019-08-23 13:00:00,102.56,102.75,102.53,102.64,11310.0,80.4871,80.6362,80.4636,80.5499,11310.0
2019-08-23 13:30:00,102.66,102.69,102.53,102.57,42907.0,80.5656,80.5892,80.4636,80.495,42907.0
2019-08-23 14:00:00,102.56,102.61,102.45,102.49,19859.0,80.4871,80.5264,80.4008,80.4322,19859.0
2019-08-23 14:30:00,102.46,102.51,102.39,102.39,4017.0,80.4087,80.4479,80.3537,80.3537,4017.0
2019-08-23 15:00:00,102.43,102.62,102.24,102.35,12992.0,80.3851,80.5342,80.236,80.3223,12992.0
2019-08-23 15:30:00,102.35,102.45,102.33,102.45,37516.0,80.3223,80.4008,80.3066,80.4008,37516.0
2019-08-26 09:30:00,102.8,102.8,102.57,102.62,52809.0,80.6755,80.6755,80.495,80.5342,52809.0
2019-08-26 10:00:00,102.64,102.8,102.56,102.6,25224.0,80.5499,80.6755,80.4871,80.5185,25224.0
2019-08-26 10:30:00,102.59,102.66,102.5,102.58,29950.0,80.5107,80.5656,80.4401,80.5028,29950.0
2019-08-26 11:00:00,102.6,102.81,102.59,102.77,88235.0,80.5185,80.6833,80.5107,80.6519,88235.0
2019-08-26 11:30:00,102.7,102.7,102.53,102.54,22517.0,80.597,80.597,80.4636,80.4714,22517.0
2019-08-26 12:00:00,102.5,102.55,102.43,102.55,37367.0,80.4401,80.4793,80.3851,80.4793,37367.0
2019-08-26 12:30:00,102.49,102.5,102.42,102.47,45327.0,80.4322,80.4401,80.3773,80.4165,45327.0
2019-08-26 13:00:00,102.47,102.5,102.41,102.44,32659.0,80.4165,80.4401,80.3694,80.393,32659.0
2019-08-26 13:30:00,102.42,102.48,102.36,102.47,15498.0,80.3773,80.4244,80.3302,80.4165,15498.0
2019-08-26 14:00:00,102.47,102.49,102.44,102.49,11838.0,80.4165,80.4322,80.393,80.4322,11838.0
2019-08-26 14:30:00,102.5,102.5,102.23,102.23,20196.0,80.4401,80.4401,80.2282,80.2282,20196.0
2019-08-26 15:00:00,102.24,102.24,102.12,102.19,23954.0,80.236,80.236,80.1418,80.1968,23954.0
2019-08-26 15:30:00,102.24,102.37,102.22,102.31,18684.0,80.236,80.338,80.2203,80.2909,18684.0
2019-08-27 09:30:00,102.92,103.17,102.86,103.13,34494.0,80.7697,80.9659,80.7226,80.9345,34494.0
2019-08-27 10:00:00,103.12,103.2,103.06,103.16,66729.0,80.9266,80.9894,80.8795,80.958,66729.0
2019-08-27 10:30:00,103.18,103.36,103.17,103.35,34760.0,80.9737,81.115,80.9659,81.1071,34760.0
2019-08-27 11:00:00,103.3,103.4,103.29,103.35,23736.0,81.0679,81.1464,81.06,81.1071,23736.0
2019-08-27 11:30:00,103.39,103.43,103.33,103.34,39940.0,81.1385,81.1699,81.0914,81.0993,39940.0
2019-08-27 12:00:00,103.34,103.37,103.3,103.32,19860.0,81.0993,81.1228,81.0679,81.0836,19860.0
2019-08-27 12:30:00,103.36,103.39,103.31,103.38,30351.0,81.115,81.1385,81.0757,81.1307,30351.0
2019-08-27 13:00:00,103.38,103.39,103.24,103.34,12269.0,81.1307,81.1385,81.0208,81.0993,12269.0
2019-08-27 13:30:00,103.35,103.39,103.3,103.37,8093.0,81.1071,81.1385,81.0679,81.1228,8093.0
2019-08-27 14:00:00,103.39,103.39,103.21,103.23,16893.0,81.1385,81.1385,80.9972,81.0129,16893.0
2019-08-27 14:30:00,103.23,103.25,103.21,103.21,13300.0,81.0129,81.0286,80.9972,80.9972,13300.0
2019-08-27 15:00:00,103.23,103.29,103.0,103.02,25406.0,81.0129,81.06,80.8324,80.8481,25406.0
2019-08-27 15:30:00,103.01,103.34,102.99,103.29,35868.0,80.8403,81.0993,80.8246,81.06,35868.0
2019-08-28 09:30:00,104.06,104.06,103.6,103.72,17032.0,81.6643,81.6643,81.3033,81.3975,17032.0
2019-08-28 10:00:00,103.68,103.74,103.6,103.6,10354.0,81.3661,81.4132,81.3033,81.3033,10354.0
2019-08-28 10:30:00,103.55,103.57,103.4,103.56,10607.0,81.2641,81.2798,81.1464,81.2719,10607.0
2019-08-28 11:00:00,103.57,103.68,103.56,103.64,20850.0,81.2798,81.3661,81.2719,81.3347,20850.0
2019-08-28 11:30:00,103.58,103.65,103.57,103.57,6956.0,81.2876,81.3425,81.2798,81.2798,6956.0
2019-08-28 12:00:00,103.55,103.61,103.51,103.54,14595.0,81.2641,81.3112,81.2327,81.2562,14595.0
2019-08-28 12:30:00,103.53,103.55,103.41,103.54,20489.0,81.2484,81.2641,81.1542,81.2562,20489.0
2019-08-28 13:00:00,103.52,103.66,103.51,103.59,9335.0,81.2405,81.3504,81.2327,81.2955,9335.0
2019-08-28 13:30:00,103.61,103.64,103.49,103.63,20976.0,81.3112,81.3347,81.217,81.3269,20976.0
2019-08-28 14:00:00,103.6,103.61,103.54,103.6,7046.0,81.3033,81.3112,81.2562,81.3033,7046.0
2019-08-28 14:30:00,103.59,103.59,103.5,103.55,8405.0,81.2955,81.2955,81.2248,81.2641,8405.0
2019-08-28 15:00:00,103.51,103.53,103.45,103.45,8448.0,81.2327,81.2484,81.1856,81.1856,8448.0
2019-08-28 15:30:00,103.46,103.52,103.42,103.48,19354.0,81.1934,81.2405,81.162,81.2091,19354.0
2019-08-29 09:30:00,103.28,103.28,103.01,103.03,28937.0,81.0522,81.0522,80.8403,80.856,28937.0
2019-08-29 10:00:00,103.02,103.05,102.83,103.04,53220.0,80.8481,80.8717,80.699,80.8638,53220.0
2019-08-29 10:30:00,103.08,103.16,102.85,102.97,13901.0,80.8952,80.958,80.7147,80.8089,13901.0
2019-08-29 11:00:00,102.99,103.0,102.82,102.86,13415.0,80.8246,80.8324,80.6912,80.7226,13415.0
2019-08-29 11:30:00,102.9,102.93,102.81,102.85,26804.0,80.754,80.7775,80.6833,80.7147,26804.0
2019-08-29 12:00:00,102.86,102.88,102.8,102.8,17163.0,80.7226,80.7383,80.6755,80.6755,17163.0
2019-08-29 12:30:00,102.8,102.8,102.65,102.7,28040.0,80.6755,80.6755,80.5578,80.597,28040.0
2019-08-29 13:00:00,102.66,102.78,102.42,102.45,29053.0,80.5656,80.6598,80.3773,80.4008,29053.0
2019-08-29 13:30:00,102.46,102.72,102.46,102.72,44748.0,80.4087,80.6127,80.4087,80.6127,44748.0
2019-08-29 14:00:00,102.72,102.76,102.64,102.71,9428.0,80.6127,80.6441,80.5499,80.6049,9428.0
2019-08-29 14:30:00,102.72,102.85,102.66,102.85,11116.0,80.6127,80.7147,80.5656,80.7147,11116.0
2019-08-29 15:00:00,102.83,102.99,102.77,102.96,30359.0,80.699,80.8246,80.6519,80.8011,30359.0
2019-08-29 15:30:00,102.96,103.09,102.89,102.98,46710.0,80.8011,80.9031,80.7461,80.8167,46710.0
2019-08-30 09:30:00,102.82,102.95,102.71,102.79,444869.0,80.6912,80.7932,80.6049,80.6676,444869.0
2019-08-30 10:00:00,102.79,102.88,102.79,102.86,17936.0,80.6676,80.7383,80.6676,80.7226,17936.0
2019-08-30 10:30:00,102.88,102.89,102.77,102.84,11632.0,80.7383,80.7461,80.6519,80.7069,11632.0
2019-08-30 11:00:00,102.85,102.86,102.71,102.71,19321.0,80.7147,80.7226,80.6049,80.6049,19321.0
2019-08-30 11:30:00,102.62,102.73,102.52,102.68,6470.0,80.5342,80.6206,80.4557,80.5813,6470.0
2019-08-30 12:00:00,102.68,102.76,102.51,102.56,5128.0,80.5813,80.6441,80.4479,80.4871,5128.0
2019-08-30 12:30:00,102.58,102.62,102.44,102.44,4974.0,80.5028,80.5342,80.393,80.393,4974.0
2019-08-30 13:00:00,102.52,102.52,102.41,102.47,12372.0,80.4557,80.4557,80.3694,80.4165,12372.0
2019-08-30 13:30:00,102.42,102.5,102.42,102.46,5435.0,80.3773,80.4401,80.3773,80.4087,5435.0
2019-08-30 14:00:00,102.45,102.6,102.45,102.57,5607.0,80.4008,80.5185,80.4008,80.495,5607.0
2019-08-30 14:30:00,102.59,102.92,102.59,102.82,20575.0,80.5107,80.7697,80.5107,80.6912,20575.0
2019-08-30 15:00:00,102.84,102.92,102.84,102.91,5368.0,80.7069,80.7697,80.7069,80.7618,5368.0
2019-08-30 15:30:00,102.91,102.99,102.85,102.92,17942.0,80.7618,80.8246,80.7147,80.7697,17942.0
2019-09-03 09:30:00,102.42,102.58,102.14,102.17,47575.0,80.6427,80.7687,80.4222,80.4459,47575.0
2019-09-03 10:00:00,102.2,102.8,102.19,102.59,35375.0,80.4695,80.9419,80.4616,80.7766,35375.0
2019-09-03 10:30:00,102.57,102.66,102.53,102.61,6589.0,80.7608,80.8317,80.7293,80.7923,6589.0
2019-09-03 11:00:00,102.6,102.85,102.6,102.64,9176.0,80.7844,80.9813,80.7844,80.8159,9176.0
2019-09-03 11:30:00,102.64,102.7,102.54,102.6,8049.0,80.8159,80.8632,80.7372,80.7844,8049.0
2019-09-03 12:00:00,102.66,102.74,102.61,102.62,60452.0,80.8317,80.8947,80.7923,80.8002,60452.0
2019-09-03 12:30:00,102.67,102.8,102.62,102.8,26198.0,80.8396,80.9419,80.8002,80.9419,26198.0
2019-09-03 13:00:00,102.77,102.85,102.72,102.76,13212.0,80.9183,80.9813,80.8789,80.9104,13212.0
2019-09-03 13:30:00,102.74,102.8,102.73,102.77,7324.0,80.8947,80.9419,80.8868,80.9183,7324.0
2019-09-03 14:00:00,102.72,102.74,102.47,102.47,14698.0,80.8789,80.8947,80.6821,80.6821,14698.0
2019-09-03 14:30:00,102.43,102.5,102.34,102.43,20317.0,80.6506,80.7057,80.5797,80.6506,20317.0
2019-09-03 15:00:00,102.41,102.47,102.33,102.47,3747.0,80.6348,80.6821,80.5718,80.6821,3747.0
2019-09-03 15:30:00,102.43,102.43,102.27,102.37,46796.0,80.6506,80.6506,80.5246,80.6033,46796.0
2019-09-04 09:30:00,102.2,102.4,102.2,102.37,27378.0,80.4695,80.627,80.4695,80.6033,27378.0
2019-09-04 10:00:00,102.36,102.46,102.22,102.31,41325.0,80.5955,80.6742,80.4852,80.5561,41325.0
2019-09-04 10:30:00,102.34,102.48,102.3,102.48,10714.0,80.5797,80.69,80.5482,80.69,10714.0
2019-09-04 11:00:00,102.43,102.51,102.36,102.51,14559.0,80.6506,80.7136,80.5955,80.7136,14559.0
2019-09-04 11:30:00,102.53,102.57,102.47,102.57,73999.0,80.7293,80.7608,80.6821,80.7608,73999.0
2019-09-04 12:00:00,102.58,102.73,102.57,102.63,19731.0,80.7687,80.8868,80.7608,80.8081,19731.0
2019-09-04 12:30:00,102.63,102.72,102.63,102.68,7637.0,80.8081,80.8789,80.8081,80.8474,7637.0
2019-09-04 13:00:00,102.68,102.77,102.68,102.7,18342.0,80.8474,80.9183,80.8474,80.8632,18342.0
2019-09-04 13:30:00,102.67,102.76,102.57,102.59,6941.0,80.8396,80.9104,80.7608,80.7766,6941.0
2019-09-04 14:00:00,102.57,102.57,102.45,102.5,9695.0,80.7608,80.7608,80.6663,80.7057,9695.0
2019-09-04 14:30:00,102.5,102.7,102.47,102.62,7319.0,80.7057,80.8632,80.6821,80.8002,7319.0
2019-09-04 15:00:00,102.57,102.65,102.3,102.38,73841.0,80.7608,80.8238,80.5482,80.6112,73841.0
2019-09-04 15:30:00,102.4,102.58,102.35,102.44,81716.0,80.627,80.7687,80.5876,80.6585,81716.0
2019-09-05 09:30:00,101.88,102.0,101.59,101.59,82193.0,80.2175,80.312,79.9892,79.9892,82193.0
2019-09-05 10:00:00,101.57,101.57,101.14,101.29,31024.0,79.9734,79.9734,79.6349,79.753,31024.0
2019-09-05 10:30:00,101.34,101.49,101.13,101.22,11220.0,79.7924,79.9105,79.627,79.6979,11220.0
2019-09-05 11:00:00,101.22,101.44,101.17,101.37,9951.0,79.6979,79.8711,79.6585,79.816,9951.0
2019-09-05 11:30:00,101.36,101.36,101.2,101.33,17643.0,79.8081,79.8081,79.6821,79.7845,17643.0
2019-09-05 12:00:00,101.33,101.45,101.28,101.43,13622.0,79.7845,79.879,79.7451,79.8632,13622.0
2019-09-05 12:30:00,101.42,101.47,101.36,101.36,9171.0,79.8553,79.8947,79.8081,79.8081,9171.0
2019-09-05 13:00:00,101.35,101.41,101.29,101.29,19985.0,79.8002,79.8475,79.753,79.753,19985.0
2019-09-05 13:30:00,101.35,101.41,101.25,101.41,35355.0,79.8002,79.8475,79.7215,79.8475,35355.0
2019-09-05 14:00:00,101.37,101.41,101.31,101.4,40698.0,79.816,79.8475,79.7687,79.8396,40698.0
2019-09-05 14:30:00,101.35,101.44,101.31,101.44,28255.0,79.8002,79.8711,79.7687,79.8711,28255.0
2019-09-05 15:00:00,101.35,101.39,101.31,101.32,3519.0,79.8002,79.8317,79.7687,79.7766,3519.0
2019-09-05 15:30:00,101.33,101.38,101.3,101.37,10804.0,79.7845,79.8238,79.7609,79.816,10804.0
2019-09-06 09:30:00,101.83,102.06,101.75,102.01,66594.0,80.1782,80.3593,80.1152,80.3199,66594.0
2019-09-06 10:00:00,102.0,102.05,101.86,101.92,55573.0,80.312,80.3514,80.2018,80.249,55573.0
2019-09-06 10:30:00,101.92,101.99,101.84,101.91,31681.0,80.249,80.3041,80.186,80.2412,31681.0
2019-09-06 11:00:00,101.94,102.15,101.89,101.99,58776.0,80.2648,80.4301,80.2254,80.3041,58776.0
2019-09-06 11:30:00,101.99,102.11,101.96,102.09,14221.0,80.3041,80.3986,80.2805,80.3829,14221.0
2019-09-06 12:00:00,102.08,102.23,102.0,102.2,8217.0,80.375,80.4931,80.312,80.4695,8217.0
2019-09-06 12:30:00,102.2,102.23,102.03,102.06,10640.0,80.4695,80.4931,80.3356,80.3593,10640.0
2019-09-06 13:00:00,102.06,102.12,101.91,102.02,7285.0,80.3593,80.4065,80.2412,80.3278,7285.0
2019-09-06 13:30:00,102.05,102.2,102.01,102.16,82888.0,80.3514,80.4695,80.3199,80.438,82888.0
2019-09-06 14:00:00,102.16,102.23,102.12,102.14,14027.0,80.438,80.4931,80.4065,80.4222,14027.0
2019-09-06 14:30:00,102.14,102.16,102.09,102.13,26136.0,80.4222,80.438,80.3829,80.4144,26136.0
2019-09-06 15:00:00,102.1,102.15,102.08,102.08,8901.0,80.3908,80.4301,80.375,80.375,8901.0
2019-09-06 15:30:00,102.08,102.21,102.05,102.21,41932.0,80.375,80.4774,80.3514,80.4774,41932.0
2019-09-09 09:30:00,101.31,101.34,101.14,101.21,52255.0,79.7687,79.7924,79.6349,79.69,52255.0
2019-09-09 10:00:00,101.19,101.19,100.99,101.07,36294.0,79.6742,79.6742,79.5168,79.5798,36294.0
2019-09-09 10:30:00,101.04,101.1,100.9,100.92,34919.0,79.5561,79.6034,79.4459,79.4617,34919.0
2019-09-09 11:00:00,100.94,101.13,100.93,101.13,27498.0,79.4774,79.627,79.4695,79.627,27498.0
2019-09-09 11:30:00,101.13,101.19,101.1,101.13,13316.0,79.627,79.6742,79.6034,79.627,13316.0
2019-09-09 12:00:00,101.14,101.15,101.1,101.14,7255.0,79.6349,79.6427,79.6034,79.6349,7255.0
2019-09-09 12:30:00,101.14,101.22,101.11,101.17,10225.0,79.6349,79.6979,79.6113,79.6585,10225.0
2019-09-09 13:00:00,101.17,101.18,101.13,101.14,4916.0,79.6585,79.6664,79.627,79.6349,4916.0
2019-09-09 13:30:00,101.15,101.2,101.12,101.18,29027.0,79.6427,79.6821,79.6191,79.6664,29027.0
2019-09-09 14:00:00,101.19,101.23,101.14,101.21,11989.0,79.6742,79.7057,79.6349,79.69,11989.0
2019-09-09 14:30:00,101.2,101.21,101.09,101.09,5432.0,79.6821,79.69,79.5955,79.5955,5432.0
2019-09-09 15:00:00,101.12,101.13,100.95,100.95,71100.0,79.6191,79.627,79.4853,79.4853,71100.0
2019-09-09 15:30:00,100.95,100.96,100.75,100.75,61317.0,79.4853,79.4931,79.3278,79.3278,61317.0
2019-09-10 09:30:00,100.77,100.84,100.5,100.74,71035.0,79.3435,79.3987,79.131,79.3199,71035.0
2019-09-10 10:00:00,100.75,100.75,100.49,100.49,6202.0,79.3278,79.3278,79.1231,79.1231,6202.0
2019-09-10 10:30:00,100.48,100.57,100.32,100.46,9848.0,79.1152,79.1861,78.9892,79.0995,9848.0
2019-09-10 11:00:00,100.52,100.55,100.32,100.36,16161.0,79.1467,79.1703,78.9892,79.0207,16161.0
2019-09-10 11:30:00,100.32,100.41,100.1,100.2,44253.0,78.9892,79.0601,78.816,78.8947,44253.0
2019-09-10 12:00:00,100.19,100.23,100.07,100.14,9378.0,78.8869,78.9184,78.7924,78.8475,9378.0
2019-09-10 12:30:00,100.14,100.15,100.02,100.08,14886.0,78.8475,78.8554,78.753,78.8003,14886.0
2019-09-10 13:00:00,100.1,100.11,100.01,100.01,14781.0,78.816,78.8239,78.7451,78.7451,14781.0
2019-09-10 13:30:00,100.03,100.03,99.96,99.99,11604.0,78.7609,78.7609,78.7058,78.7294,11604.0
2019-09-10 14:00:00,100.0,100.01,99.78,99.8,6184.0,78.7373,78.7451,78.564,78.5798,6184.0
2019-09-10 14:30:00,99.78,99.88,99.78,99.86,5870.0,78.564,78.6428,78.564,78.627,5870.0
2019-09-10 15:00:00,99.78,99.82,99.55,99.6,13769.0,78.564,78.5955,78.383,78.4223,13769.0
2019-09-10 15:30:00,99.61,99.62,99.39,99.45,101135.0,78.4302,78.4381,78.257,78.3042,101135.0
2019-09-11 09:30:00,99.45,99.48,99.26,99.48,21801.0,78.3042,78.3278,78.1546,78.3278,21801.0
2019-09-11 10:00:00,99.48,99.62,99.42,99.59,28864.0,78.3278,78.4381,78.2806,78.4144,28864.0
2019-09-11 10:30:00,99.57,99.68,99.51,99.64,25275.0,78.3987,78.4853,78.3515,78.4538,25275.0
2019-09-11 11:00:00,99.64,99.64,99.56,99.62,34372.0,78.4538,78.4538,78.3908,78.4381,34372.0
2019-09-11 11:30:00,99.6,99.7,99.59,99.63,20447.0,78.4223,78.5011,78.4144,78.4459,20447.0
2019-09-11 12:00:00,99.64,99.66,99.42,99.45,17119.0,78.4538,78.4696,78.2806,78.3042,17119.0
2019-09-11 12:30:00,99.45,99.61,99.42,99.5,12484.0,78.3042,78.4302,78.2806,78.3436,12484.0
2019-09-11 13:00:00,99.55,99.6,99.47,99.48,9303.0,78.383,78.4223,78.32,78.3278,9303.0
2019-09-11 13:30:00,99.48,99.51,99.41,99.51,8951.0,78.3278,78.3515,78.2727,78.3515,8951.0
2019-09-11 14:00:00,99.54,99.54,99.42,99.47,8624.0,78.3751,78.3751,78.2806,78.32,8624.0
2019-09-11 14:30:00,99.44,99.61,99.44,99.56,31340.0,78.2963,78.4302,78.2963,78.3908,31340.0
2019-09-11 15:00:00,99.55,99.55,99.34,99.39,63224.0,78.383,78.383,78.2176,78.257,63224.0
2019-09-11 15:30:00,99.36,99.39,99.24,99.25,53107.0,78.2334,78.257,78.1389,78.1467,53107.0
2019-09-12 09:30:00,100.15,100.32,99.94,99.95,59920.0,78.8554,78.9892,78.69,78.6979,59920.0
2019-09-12 10:00:00,99.93,100.09,99.57,99.7,11913.0,78.6822,78.8081,78.3987,78.5011,11913.0
2019-09-12 10:30:00,99.77,99.99,99.64,99.91,2673.0,78.5562,78.7294,78.4538,78.6664,2673.0
2019-09-12 11:00:00,99.86,99.93,99.63,99.66,3147.0,78.627,78.6822,78.4459,78.4696,3147.0
2019-09-12 11:30:00,99.63,99.63,99.36,99.36,7301.0,78.4459,78.4459,78.2334,78.2334,7301.0
2019-09-12 12:00:00,99.52,99.53,99.27,99.29,6348.0,78.3593,78.3672,78.1625,78.1782,6348.0
2019-09-12 12:30:00,99.25,99.31,99.16,99.19,11744.0,78.1467,78.194,78.0759,78.0995,11744.0
2019-09-12 13:00:00,99.19,99.25,98.85,99.07,21431.0,78.0995,78.1467,77.8318,78.005,21431.0
2019-09-12 13:30:00,99.09,99.35,99.06,99.23,6449.0,78.0208,78.2255,77.9971,78.131,6449.0
2019-09-12 14:00:00,99.23,99.24,99.01,99.16,35070.0,78.131,78.1389,77.9578,78.0759,35070.0
2019-09-12 14:30:00,99.15,99.15,99.11,99.14,39868.0,78.068,78.068,78.0365,78.0601,39868.0
2019-09-12 15:00:00,99.12,99.12,99.01,99.06,10868.0,78.0444,78.0444,77.9578,77.9971,10868.0
2019-09-12 15:30:00,99.09,99.23,99.05,99.23,13162.0,78.0208,78.131,77.9893,78.131,13162.0
2019-09-13 09:30:00,98.68,98.82,98.55,98.8,16883.0,77.6979,77.8082,77.5956,77.7924,16883.0
2019-09-13 10:00:00,98.69,98.85,98.3,98.33,63359.0,77.7058,77.8318,77.3987,77.4224,63359.0
2019-09-13 10:30:00,98.33,98.37,98.11,98.12,67082.0,77.4224,77.4539,77.2491,77.257,67082.0
2019-09-13 11:00:00,98.16,98.29,98.1,98.23,12169.0,77.2885,77.3909,77.2413,77.3436,12169.0
2019-09-13 11:30:00,98.2,98.27,97.91,97.96,20356.0,77.32,77.3751,77.0917,77.131,20356.0
2019-09-13 12:00:00,97.94,98.09,97.93,98.0,9987.0,77.1153,77.2334,77.1074,77.1625,9987.0
2019-09-13 12:30:00,97.99,98.0,97.67,97.73,19035.0,77.1547,77.1625,76.9027,76.9499,19035.0
2019-09-13 13:00:00,97.73,98.01,97.69,97.97,8292.0,76.9499,77.1704,76.9184,77.1389,8292.0
2019-09-13 13:30:00,98.03,98.07,97.86,98.02,12051.0,77.1861,77.2176,77.0523,77.1783,12051.0
2019-09-13 14:00:00,98.01,98.01,97.9,97.91,9612.0,77.1704,77.1704,77.0838,77.0917,9612.0
2019-09-13 14:30:00,97.86,97.95,97.69,97.69,29229.0,77.0523,77.1232,76.9184,76.9184,29229.0
2019-09-13 15:00:00,97.7,97.82,97.65,97.65,14980.0,76.9263,77.0208,76.8869,76.8869,14980.0
2019-09-13 15:30:00,97.67,97.85,97.62,97.64,16418.0,76.9027,77.0444,76.8633,76.8791,16418.0
2019-09-16 09:30:00,98.33,98.37,98.09,98.18,20368.0,77.4224,77.4539,77.2334,77.3043,20368.0
2019-09-16 10:00:00,98.21,98.23,97.96,98.03,16474.0,77.3279,77.3436,77.131,77.1861,16474.0
2019-09-16 10:30:00,98.03,98.2,98.01,98.2,9496.0,77.1861,77.32,77.1704,77.32,9496.0
2019-09-16 11:00:00,98.24,98.31,98.12,98.13,26590.0,77.3515,77.4066,77.257,77.2649,26590.0
2019-09-16 11:30:00,98.13,98.44,98.13,98.44,37301.0,77.2649,77.509,77.2649,77.509,37301.0
2019-09-16 12:00:00,98.41,98.41,98.28,98.34,38145.0,77.4853,77.4853,77.383,77.4302,38145.0
2019-09-16 12:30:00,98.3,98.4,98.24,98.38,56624.0,77.3987,77.4775,77.3515,77.4617,56624.0
2019-09-16 13:00:00,98.38,98.4,98.29,98.34,27562.0,77.4617,77.4775,77.3909,77.4302,27562.0
2019-09-16 13:30:00,98.31,98.34,98.24,98.31,29575.0,77.4066,77.4302,77.3515,77.4066,29575.0
2019-09-16 14:00:00,98.29,98.36,98.27,98.28,21342.0,77.3909,77.446,77.3751,77.383,21342.0
2019-09-16 14:30:00,98.22,98.41,98.17,98.39,24633.0,77.3357,77.4853,77.2964,77.4696,24633.0
2019-09-16 15:00:00,98.39,98.42,98.24,98.3,23515.0,77.4696,77.4932,77.3515,77.3987,23515.0
2019-09-16 15:30:00,98.33,98.36,98.22,98.25,64057.0,77.4224,77.446,77.3357,77.3594,64057.0
2019-09-17 09:30:00,98.37,98.58,98.2,98.45,29667.0,77.4539,77.6192,77.32,77.5168,29667.0
2019-09-17 10:00:00,98.59,98.79,98.58,98.59,13040.0,77.6271,77.7845,77.6192,77.6271,13040.0
2019-09-17 10:30:00,98.58,98.65,98.53,98.65,8405.0,77.6192,77.6743,77.5798,77.6743,8405.0
2019-09-17 11:00:00,98.65,99.08,98.63,98.99,30961.0,77.6743,78.0129,77.6586,77.942,30961.0
2019-09-17 11:30:00,99.02,99.09,98.91,99.02,13188.0,77.9656,78.0208,77.879,77.9656,13188.0
2019-09-17 12:00:00,99.06,99.06,98.9,98.94,31198.0,77.9971,77.9971,77.8712,77.9027,31198.0
2019-09-17 12:30:00,98.97,99.03,98.91,98.95,61291.0,77.9263,77.9735,77.879,77.9105,61291.0
2019-09-17 13:00:00,98.93,98.97,98.86,98.91,15787.0,77.8948,77.9263,77.8397,77.879,15787.0
2019-09-17 13:30:00,98.9,99.1,98.9,98.94,28033.0,77.8712,78.0286,77.8712,77.9027,28033.0
2019-09-17 14:00:00,98.91,98.91,98.64,98.73,4533.0,77.879,77.879,77.6664,77.7373,4533.0
2019-09-17 14:30:00,98.77,98.93,98.71,98.71,40738.0,77.7688,77.8948,77.7216,77.7216,40738.0
2019-09-17 15:00:00,98.72,98.84,98.71,98.77,4694.0,77.7294,77.8239,77.7216,77.7688,4694.0
2019-09-17 15:30:00,98.8,98.92,98.77,98.82,11305.0,77.7924,77.8869,77.7688,77.8082,11305.0
2019-09-18 09:30:00,99.28,99.4,99.16,99.39,15169.0,78.1704,78.2648,78.0759,78.257,15169.0
2019-09-18 10:00:00,99.34,99.55,99.34,99.51,38981.0,78.2176,78.383,78.2176,78.3515,38981.0
2019-09-18 10:30:00,99.51,99.54,99.47,99.49,5701.0,78.3515,78.3751,78.32,78.3357,5701.0
2019-09-18 11:00:00,99.59,99.7,99.52,99.7,5040.0,78.4144,78.5011,78.3593,78.5011,5040.0
2019-09-18 11:30:00,99.64,99.71,99.56,99.65,11546.0,78.4538,78.5089,78.3908,78.4617,11546.0
2019-09-18 12:00:00,99.65,99.72,99.55,99.69,3944.0,78.4617,78.5168,78.383,78.4932,3944.0
2019-09-18 12:30:00,99.65,99.82,99.65,99.82,4350.0,78.4617,78.5955,78.4617,78.5955,4350.0
2019-09-18 13:00:00,99.76,99.79,99.66,99.72,5002.0,78.5483,78.5719,78.4696,78.5168,5002.0
2019-09-18 13:30:00,99.66,99.78,99.66,99.72,4583.0,78.4696,78.564,78.4696,78.5168,4583.0
2019-09-18 14:00:00,99.86,99.95,99.33,99.33,20036.0,78.627,78.6979,78.2097,78.2097,20036.0
2019-09-18 14:30:00,99.55,99.55,98.71,99.27,12981.0,78.383,78.383,77.7216,78.1625,12981.0
2019-09-18 15:00:00,99.19,99.27,99.05,99.16,10356.0,78.0995,78.1625,77.9893,78.0759,10356.0
2019-09-18 15:30:00,99.24,99.52,99.24,99.27,11199.0,78.1389,78.3593,78.1389,78.1625,11199.0
2019-09-19 09:30:00,100.17,100.19,99.99,100.0,72280.0,78.8711,78.8869,78.7294,78.7373,72280.0
2019-09-19 10:00:00,100.01,100.1,99.99,99.99,13091.0,78.7451,78.816,78.7294,78.7294,13091.0
2019-09-19 10:30:00,100.08,100.1,99.92,99.93,16998.0,78.8003,78.816,78.6743,78.6822,16998.0
2019-09-19 11:00:00,99.91,100.0,99.9,99.96,22247.0,78.6664,78.7373,78.6585,78.7058,22247.0
2019-09-19 11:30:00,99.97,100.09,99.95,100.04,22112.0,78.7136,78.8081,78.6979,78.7688,22112.0
2019-09-19 12:00:00,100.05,100.08,100.0,100.02,7077.0,78.7766,78.8003,78.7373,78.753,7077.0
2019-09-19 12:30:00,100.01,100.01,99.89,99.93,63745.0,78.7451,78.7451,78.6507,78.6822,63745.0
2019-09-19 13:00:00,99.93,99.99,99.85,99.86,14326.0,78.6822,78.7294,78.6192,78.627,14326.0
2019-09-19 13:30:00,99.93,99.99,99.9,99.96,46415.0,78.6822,78.7294,78.6585,78.7058,46415.0
2019-09-19 14:00:00,99.95,99.99,99.8,99.89,16894.0,78.6979,78.7294,78.5798,78.6507,16894.0
2019-09-19 14:30:00,99.87,100.06,99.87,100.02,15479.0,78.6349,78.7845,78.6349,78.753,15479.0
2019-09-19 15:00:00,100.05,100.05,99.89,99.91,12262.0,78.7766,78.7766,78.6507,78.6664,12262.0
2019-09-19 15:30:00,99.87,99.87,99.68,99.76,26842.0,78.6349,78.6349,78.4853,78.5483,26842.0
2019-09-20 09:30:00,100.28,100.54,100.24,100.33,98436.0,78.9577,79.1625,78.9262,78.9971,98436.0
2019-09-20 10:00:00,100.35,100.35,100.25,100.31,39383.0,79.0129,79.0129,78.9341,78.9814,39383.0
2019-09-20 10:30:00,100.29,100.55,100.28,100.52,25130.0,78.9656,79.1703,78.9577,79.1467,25130.0
2019-09-20 11:00:00,100.48,100.54,100.32,100.34,9466.0,79.1152,79.1625,78.9892,79.005,9466.0
2019-09-20 11:30:00,100.31,100.31,100.19,100.2,9598.0,78.9814,78.9814,78.8869,78.8947,9598.0
2019-09-20 12:00:00,100.22,100.22,100.15,100.2,3294.0,78.9105,78.9105,78.8554,78.8947,3294.0
2019-09-20 12:30:00,100.22,100.27,100.21,100.27,7050.0,78.9105,78.9499,78.9026,78.9499,7050.0
2019-09-20 13:00:00,100.27,100.34,100.22,100.27,7127.0,78.9499,79.005,78.9105,78.9499,7127.0
2019-09-20 13:30:00,100.27,100.38,100.2,100.34,4759.0,78.9499,79.0365,78.8947,79.005,4759.0
2019-09-20 14:00:00,100.34,100.45,100.3,100.43,7376.0,79.005,79.0916,78.9735,79.0758,7376.0
2019-09-20 14:30:00,100.33,100.41,100.3,100.37,23672.0,78.9971,79.0601,78.9735,79.0286,23672.0
2019-09-20 15:00:00,100.4,100.63,100.4,100.63,9584.0,79.0522,79.2333,79.0522,79.2333,9584.0
2019-09-20 15:30:00,100.66,100.93,100.66,100.86,17690.0,79.2569,79.4695,79.2569,79.4144,17690.0
2019-09-23 09:30:00,101.12,101.42,100.94,101.36,18426.0,79.6191,79.8553,79.4774,79.8081,18426.0
2019-09-23 10:00:00,101.37,101.42,101.24,101.27,21515.0,79.816,79.8553,79.7136,79.7372,21515.0
2019-09-23 10:30:00,101.24,101.39,101.2,101.32,13870.0,79.7136,79.8317,79.6821,79.7766,13870.0
2019-09-23 11:00:00,101.28,101.35,101.13,101.19,27606.0,79.7451,79.8002,79.627,79.6742,27606.0
2019-09-23 11:30:00,101.16,101.18,101.07,101.09,6468.0,79.6506,79.6664,79.5798,79.5955,6468.0
2019-09-23 12:00:00,101.09,101.16,101.08,101.11,2696.0,79.5955,79.6506,79.5876,79.6113,2696.0
2019-09-23 12:30:00,101.0,101.09,101.0,101.09,4148.0,79.5246,79.5955,79.5246,79.5955,4148.0
2019-09-23 13:00:00,101.04,101.16,100.95,101.16,3175.0,79.5561,79.6506,79.4853,79.6506,3175.0
2019-09-23 13:30:00,101.12,101.13,101.0,101.01,14141.0,79.6191,79.627,79.5246,79.5325,14141.0
2019-09-23 14:00:00,101.01,101.02,100.87,100.89,10772.0,79.5325,79.5404,79.4223,79.438,10772.0
2019-09-23 14:30:00,101.01,101.14,100.88,100.89,7319.0,79.5325,79.6349,79.4302,79.438,7319.0
2019-09-23 15:00:00,100.9,100.93,100.82,100.87,13627.0,79.4459,79.4695,79.3829,79.4223,13627.0
2019-09-23 15:30:00,100.87,100.89,100.78,100.81,197500.0,79.4223,79.438,79.3514,79.375,197500.0
2019-09-24 09:30:00,101.16,101.3,101.04,101.25,13805.0,79.6506,79.7609,79.5561,79.7215,13805.0
2019-09-24 10:00:00,101.3,101.44,101.26,101.32,12727.0,79.7609,79.8711,79.7294,79.7766,12727.0
2019-09-24 10:30:00,101.28,101.35,101.21,101.23,7266.0,79.7451,79.8002,79.69,79.7057,7266.0
2019-09-24 11:00:00,101.2,101.36,101.19,101.3,28865.0,79.6821,79.8081,79.6742,79.7609,28865.0
2019-09-24 11:30:00,101.31,101.39,101.21,101.22,17707.0,79.7687,79.8317,79.69,79.6979,17707.0
2019-09-24 12:00:00,101.22,101.41,101.22,101.38,8624.0,79.6979,79.8475,79.6979,79.8238,8624.0
2019-09-24 12:30:00,101.38,101.41,101.32,101.36,20751.0,79.8238,79.8475,79.7766,79.8081,20751.0
2019-09-24 13:00:00,101.35,101.39,101.27,101.39,11960.0,79.8002,79.8317,79.7372,79.8317,11960.0
2019-09-24 13:30:00,101.33,101.39,101.27,101.38,7431.0,79.7845,79.8317,79.7372,79.8238,7431.0
2019-09-24 14:00:00,101.35,101.4,101.14,101.2,31618.0,79.8002,79.8396,79.6349,79.6821,31618.0
2019-09-24 14:30:00,101.2,101.41,101.2,101.39,6571.0,79.6821,79.8475,79.6821,79.8317,6571.0
2019-09-24 15:00:00,101.38,101.4,101.28,101.35,11985.0,79.8238,79.8396,79.7451,79.8002,11985.0
2019-09-24 15:30:00,101.33,101.49,101.28,101.29,18863.0,79.7845,79.9105,79.7451,79.753,18863.0
2019-09-25 09:30:00,101.07,101.22,101.0,101.03,17979.0,79.5798,79.6979,79.5246,79.5483,17979.0
2019-09-25 10:00:00,101.0,101.07,100.87,100.87,11109.0,79.5246,79.5798,79.4223,79.4223,11109.0
2019-09-25 10:30:00,100.91,100.91,100.41,100.7,20293.0,79.4538,79.4538,79.0601,79.2884,20293.0
2019-09-25 11:00:00,100.67,100.76,100.59,100.66,5228.0,79.2648,79.3357,79.2018,79.2569,5228.0
2019-09-25 11:30:00,100.66,100.7,100.43,100.51,9351.0,79.2569,79.2884,79.0758,79.1388,9351.0
2019-09-25 12:00:00,100.52,100.52,100.27,100.48,3760.0,79.1467,79.1467,78.9499,79.1152,3760.0
2019-09-25 12:30:00,100.37,100.45,100.3,100.45,3857.0,79.0286,79.0916,78.9735,79.0916,3857.0
2019-09-25 13:00:00,100.39,100.4,100.28,100.33,5598.0,79.0443,79.0522,78.9577,78.9971,5598.0
2019-09-25 13:30:00,100.34,100.47,100.34,100.45,4774.0,79.005,79.1073,79.005,79.0916,4774.0
2019-09-25 14:00:00,100.44,100.51,100.29,100.51,69854.0,79.0837,79.1388,78.9656,79.1388,69854.0
2019-09-25 14:30:00,100.52,100.55,100.42,100.45,204543.0,79.1467,79.1703,79.068,79.0916,204543.0
2019-09-25 15:00:00,100.45,100.59,100.4,100.42,67952.0,79.0916,79.2018,79.0522,79.068,67952.0
2019-09-25 15:30:00,100.35,100.53,100.27,100.27,30050.0,79.0129,79.1546,78.9499,78.9499,30050.0
2019-09-26 09:30:00,100.76,101.08,100.67,100.67,16970.0,79.3357,79.5876,79.2648,79.2648,16970.0
2019-09-26 10:00:00,100.67,100.9,100.66,100.76,9567.0,79.2648,79.4459,79.2569,79.3357,9567.0
2019-09-26 10:30:00,100.78,100.9,100.7,100.89,9576.0,79.3514,79.4459,79.2884,79.438,9576.0
2019-09-26 11:00:00,100.9,100.98,100.86,100.91,36154.0,79.4459,79.5089,79.4144,79.4538,36154.0
2019-09-26 11:30:00,100.9,100.94,100.81,100.84,45084.0,79.4459,79.4774,79.375,79.3987,45084.0
2019-09-26 12:00:00,100.85,100.95,100.84,100.94,38436.0,79.4065,79.4853,79.3987,79.4774,38436.0
2019-09-26 12:30:00,100.94,101.0,100.84,100.87,7599.0,79.4774,79.5246,79.3987,79.4223,7599.0
2019-09-26 13:00:00,100.83,100.97,100.83,100.95,23294.0,79.3908,79.501,79.3908,79.4853,23294.0
2019-09-26 13:30:00,100.97,101.08,100.86,100.86,17541.0,79.501,79.5876,79.4144,79.4144,17541.0
2019-09-26 14:00:00,100.83,100.95,100.83,100.94,5248.0,79.3908,79.4853,79.3908,79.4774,5248.0
2019-09-26 14:30:00,100.98,101.01,100.92,101.0,7709.0,79.5089,79.5325,79.4617,79.5246,7709.0
2019-09-26 15:00:00,100.98,101.02,100.79,100.79,31390.0,79.5089,79.5404,79.3593,79.3593,31390.0
2019-09-26 15:30:00,100.84,100.91,100.76,100.89,8039.0,79.3987,79.4538,79.3357,79.438,8039.0
2019-09-27 09:30:00,100.88,100.97,100.73,100.93,19120.0,79.4302,79.501,79.3121,79.4695,19120.0
2019-09-27 10:00:00,100.81,100.89,100.73,100.76,10555.0,79.375,79.438,79.3121,79.3357,10555.0
2019-09-27 10:30:00,100.74,100.89,100.74,100.82,6902.0,79.3199,79.438,79.3199,79.3829,6902.0
2019-09-27 11:00:00,100.83,100.96,100.74,100.89,11140.0,79.3908,79.4931,79.3199,79.438,11140.0
2019-09-27 11:30:00,100.89,100.89,100.57,100.64,14271.0,79.438,79.438,79.1861,79.2412,14271.0
2019-09-27 12:00:00,100.68,100.85,100.63,100.71,10728.0,79.2727,79.4065,79.2333,79.2963,10728.0
2019-09-27 12:30:00,100.76,100.82,100.68,100.81,4590.0,79.3357,79.3829,79.2727,79.375,4590.0
2019-09-27 13:00:00,100.75,100.75,100.62,100.69,65206.0,79.3278,79.3278,79.2254,79.2806,65206.0
2019-09-27 13:30:00,100.73,100.82,100.63,100.7,28146.0,79.3121,79.3829,79.2333,79.2884,28146.0
2019-09-27 14:00:00,100.68,100.68,100.6,100.68,3375.0,79.2727,79.2727,79.2097,79.2727,3375.0
2019-09-27 14:30:00,100.7,100.77,100.66,100.73,9768.0,79.2884,79.3435,79.2569,79.3121,9768.0
2019-09-27 15:00:00,100.77,100.78,100.64,100.75,11379.0,79.3435,79.3514,79.2412,79.3278,11379.0
2019-09-27 15:30:00,100.74,100.89,100.67,100.89,54467.0,79.3199,79.438,79.2648,79.438,54467.0
2019-09-30 09:30:00,100.63,100.73,100.53,100.67,20906.0,79.2333,79.3121,79.1546,79.2648,20906.0
2019-09-30 10:00:00,100.71,100.75,100.69,100.71,7797.0,79.2963,79.3278,79.2806,79.2963,7797.0
2019-09-30 10:30:00,100.7,100.72,100.66,100.66,6742.0,79.2884,79.3042,79.2569,79.2569,6742.0
2019-09-30 11:00:00,100.68,100.79,100.66,100.72,103048.0,79.2727,79.3593,79.2569,79.3042,103048.0
2019-09-30 11:30:00,100.74,100.86,100.71,100.86,3668.0,79.3199,79.4144,79.2963,79.4144,3668.0
2019-09-30 12:00:00,100.88,100.95,100.87,100.88,7155.0,79.4302,79.4853,79.4223,79.4302,7155.0
2019-09-30 12:30:00,100.9,100.98,100.89,100.95,2287.0,79.4459,79.5089,79.438,79.4853,2287.0
2019-09-30 13:00:00,100.9,100.97,100.85,100.92,14030.0,79.4459,79.501,79.4065,79.4617,14030.0
2019-09-30 13:30:00,100.95,100.98,100.88,100.98,7714.0,79.4853,79.5089,79.4302,79.5089,7714.0
2019-09-30 14:00:00,101.0,101.02,100.93,101.02,8450.0,79.5246,79.5404,79.4695,79.5404,8450.0
2019-09-30 14:30:00,101.02,101.17,100.98,101.12,28155.0,79.5404,79.6585,79.5089,79.6191,28155.0
2019-09-30 15:00:00,101.08,101.16,100.99,101.11,9503.0,79.5876,79.6506,79.5168,79.6113,9503.0
2019-09-30 15:30:00,101.11,101.13,101.0,101.13,34199.0,79.6113,79.627,79.5246,79.627,34199.0
2019-10-01 09:30:00,100.25,100.48,100.17,100.48,135603.0,79.1797,79.3613,79.1165,79.3613,135603.0
2019-10-01 10:00:00,100.48,101.26,100.47,101.06,43297.0,79.3613,79.9774,79.3534,79.8194,43297.0
2019-10-01 10:30:00,101.09,101.34,101.09,101.33,3175.0,79.8431,80.0406,79.8431,80.0327,3175.0
2019-10-01 11:00:00,101.38,101.44,101.16,101.3,29831.0,80.0722,80.1196,79.8984,80.009,29831.0
2019-10-01 11:30:00,101.32,101.4,101.24,101.28,6823.0,80.0248,80.088,79.9616,79.9932,6823.0
2019-10-01 12:00:00,101.28,101.28,101.1,101.22,6961.0,79.9932,79.9932,79.851,79.9458,6961.0
2019-10-01 12:30:00,101.18,101.28,100.97,101.06,4958.0,79.9142,79.9932,79.7484,79.8194,4958.0
2019-10-01 13:00:00,101.01,101.12,100.98,101.01,6633.0,79.7799,79.8668,79.7563,79.7799,6633.0
2019-10-01 13:30:00,101.01,101.1,100.98,101.09,3217.0,79.7799,79.851,79.7563,79.8431,3217.0
2019-10-01 14:00:00,101.1,101.1,100.97,101.0,5129.0,79.851,79.851,79.7484,79.7721,5129.0
2019-10-01 14:30:00,101.04,101.15,100.82,100.98,139523.0,79.8036,79.8905,79.6299,79.7563,139523.0
2019-10-01 15:00:00,101.02,101.03,100.9,100.99,7052.0,79.7878,79.7957,79.6931,79.7642,7052.0
2019-10-01 15:30:00,100.98,101.07,100.91,101.06,62806.0,79.7563,79.8273,79.701,79.8194,62806.0
2019-10-02 09:30:00,101.01,101.01,100.63,100.69,98797.0,79.7799,79.7799,79.4798,79.5272,98797.0
2019-10-02 10:00:00,100.76,100.92,100.56,100.91,14791.0,79.5825,79.7089,79.4245,79.701,14791.0
2019-10-02 10:30:00,100.93,101.05,100.89,101.05,7488.0,79.7168,79.8115,79.6852,79.8115,7488.0
2019-10-02 11:00:00,100.99,101.05,100.88,100.88,9350.0,79.7642,79.8115,79.6773,79.6773,9350.0
2019-10-02 11:30:00,100.96,100.96,100.86,100.89,7523.0,79.7405,79.7405,79.6615,79.6852,7523.0
2019-10-02 12:00:00,100.86,100.89,100.81,100.86,3658.0,79.6615,79.6852,79.622,79.6615,3658.0
2019-10-02 12:30:00,100.86,100.89,100.71,100.83,22923.0,79.6615,79.6852,79.543,79.6378,22923.0
2019-10-02 13:00:00,100.8,100.82,100.69,100.76,61095.0,79.6141,79.6299,79.5272,79.5825,61095.0
2019-10-02 13:30:00,100.77,100.89,100.76,100.84,9019.0,79.5904,79.6852,79.5825,79.6457,9019.0
2019-10-02 14:00:00,100.9,100.96,100.81,100.83,10609.0,79.6931,79.7405,79.622,79.6378,10609.0
2019-10-02 14:30:00,100.89,100.91,100.69,100.81,5405.0,79.6852,79.701,79.5272,79.622,5405.0
2019-10-02 15:00:00,100.77,100.92,100.72,100.72,25008.0,79.5904,79.7089,79.5509,79.5509,25008.0
2019-10-02 15:30:00,100.8,100.87,100.73,100.82,29016.0,79.6141,79.6694,79.5588,79.6299,29016.0
2019-10-03 09:30:00,101.17,101.31,101.17,101.22,11587.0,79.9063,80.0169,79.9063,79.9458,11587.0
2019-10-03 10:00:00,101.25,101.61,101.24,101.53,30942.0,79.9695,80.2538,79.9616,80.1907,30942.0
2019-10-03 10:30:00,101.52,101.53,101.27,101.27,7557.0,80.1828,80.1907,79.9853,79.9853,7557.0
2019-10-03 11:00:00,101.17,101.33,101.08,101.19,7426.0,79.9063,80.0327,79.8352,79.9221,7426.0
2019-10-03 11:30:00,101.19,101.28,101.18,101.24,2732.0,79.9221,79.9932,79.9142,79.9616,2732.0
2019-10-03 12:00:00,101.24,101.26,101.1,101.17,5004.0,79.9616,79.9774,79.851,79.9063,5004.0
2019-10-03 12:30:00,101.12,101.33,101.06,101.21,15303.0,79.8668,80.0327,79.8194,79.9379,15303.0
2019-10-03 13:00:00,101.18,101.35,101.17,101.24,6850.0,79.9142,80.0485,79.9063,79.9616,6850.0
2019-10-03 13:30:00,101.3,101.3,101.14,101.28,28875.0,80.009,80.009,79.8826,79.9932,28875.0
2019-10-03 14:00:00,101.3,101.47,101.3,101.39,6488.0,80.009,80.1433,80.009,80.0801,6488.0
2019-10-03 14:30:00,101.38,101.52,101.36,101.38,14732.0,80.0722,80.1828,80.0564,80.0722,14732.0
2019-10-03 15:00:00,101.38,101.49,101.38,101.43,6569.0,80.0722,80.1591,80.0722,80.1117,6569.0
2019-10-03 15:30:00,101.37,101.44,101.21,101.24,50451.0,80.0643,80.1196,79.9379,79.9616,50451.0
2019-10-04 09:30:00,101.57,101.83,101.56,101.71,42628.0,80.2223,80.4276,80.2144,80.3328,42628.0
2019-10-04 10:00:00,101.7,101.95,101.7,101.83,11392.0,80.3249,80.5224,80.3249,80.4276,11392.0
2019-10-04 10:30:00,101.82,101.97,101.78,101.86,6625.0,80.4197,80.5382,80.3881,80.4513,6625.0
2019-10-04 11:00:00,101.93,101.93,101.71,101.76,8950.0,80.5066,80.5066,80.3328,80.3723,8950.0
2019-10-04 11:30:00,101.73,101.86,101.73,101.84,10196.0,80.3486,80.4513,80.3486,80.4355,10196.0
2019-10-04 12:00:00,101.85,101.92,101.84,101.88,6981.0,80.4434,80.4987,80.4355,80.4671,6981.0
2019-10-04 12:30:00,101.85,101.85,101.75,101.78,22864.0,80.4434,80.4434,80.3644,80.3881,22864.0
2019-10-04 13:00:00,101.82,101.83,101.66,101.78,18080.0,80.4197,80.4276,80.2933,80.3881,18080.0
2019-10-04 13:30:00,101.77,101.89,101.77,101.8,14523.0,80.3802,80.475,80.3802,80.4039,14523.0
2019-10-04 14:00:00,101.81,101.9,101.78,101.87,13453.0,80.4118,80.4829,80.3881,80.4592,13453.0
2019-10-04 14:30:00,101.87,101.96,101.83,101.95,8266.0,80.4592,80.5303,80.4276,80.5224,8266.0
2019-10-04 15:00:00,101.92,101.99,101.92,101.94,8737.0,80.4987,80.554,80.4987,80.5145,8737.0
2019-10-04 15:30:00,101.94,102.07,101.93,102.07,58960.0,80.5145,80.6172,80.5066,80.6172,58960.0
2019-10-07 09:30:00,101.56,101.6,101.35,101.41,29558.0,80.2144,80.2459,80.0485,80.0959,29558.0
2019-10-07 10:00:00,101.38,101.56,101.29,101.56,43286.0,80.0722,80.2144,80.0011,80.2144,43286.0
2019-10-07 10:30:00,101.54,101.55,101.47,101.55,6838.0,80.1986,80.2065,80.1433,80.2065,6838.0
2019-10-07 11:00:00,101.57,101.63,101.53,101.59,11771.0,80.2223,80.2696,80.1907,80.238,11771.0
2019-10-07 11:30:00,101.56,101.64,101.53,101.55,16511.0,80.2144,80.2775,80.1907,80.2065,16511.0
2019-10-07 12:00:00,101.55,101.57,101.48,101.5,16224.0,80.2065,80.2223,80.1512,80.167,16224.0
2019-10-07 12:30:00,101.5,101.55,101.46,101.55,16773.0,80.167,80.2065,80.1354,80.2065,16773.0
2019-10-07 13:00:00,101.54,101.57,101.51,101.54,24107.0,80.1986,80.2223,80.1749,80.1986,24107.0
2019-10-07 13:30:00,101.5,101.52,101.41,101.52,26194.0,80.167,80.1828,80.0959,80.1828,26194.0
2019-10-07 14:00:00,101.52,101.55,101.41,101.46,30827.0,80.1828,80.2065,80.0959,80.1354,30827.0
2019-10-07 14:30:00,101.43,101.49,101.34,101.45,26764.0,80.1117,80.1591,80.0406,80.1275,26764.0
2019-10-07 15:00:00,101.44,101.46,101.36,101.39,30933.0,80.1196,80.1354,80.0564,80.0801,30933.0
2019-10-07 15:30:00,101.4,101.41,101.25,101.32,50460.0,80.088,80.0959,79.9695,80.0248,50460.0
2019-10-08 09:30:00,101.74,101.79,101.33,101.33,17784.0,80.3565,80.396,80.0327,80.0327,17784.0
2019-10-08 10:00:00,101.29,101.44,101.16,101.34,13158.0,80.0011,80.1196,79.8984,80.0406,13158.0
2019-10-08 10:30:00,101.37,101.48,101.31,101.32,11234.0,80.0643,80.1512,80.0169,80.0248,11234.0
2019-10-08 11:00:00,101.38,101.38,101.28,101.31,6364.0,80.0722,80.0722,79.9932,80.0169,6364.0
2019-10-08 11:30:00,101.34,101.34,101.18,101.21,6605.0,80.0406,80.0406,79.9142,79.9379,6605.0
2019-10-08 12:00:00,101.21,101.27,101.19,101.19,9108.0,79.9379,79.9853,79.9221,79.9221,9108.0
2019-10-08 12:30:00,101.18,101.29,101.12,101.22,12632.0,79.9142,80.0011,79.8668,79.9458,12632.0
2019-10-08 13:00:00,101.22,101.24,101.01,101.1,14252.0,79.9458,79.9616,79.7799,79.851,14252.0
2019-10-08 13:30:00,101.1,101.26,101.08,101.18,4844.0,79.851,79.9774,79.8352,79.9142,4844.0
2019-10-08 14:00:00,101.17,101.17,101.04,101.07,7273.0,79.9063,79.9063,79.8036,79.8273,7273.0
2019-10-08 14:30:00,101.05,101.31,100.96,101.18,18923.0,79.8115,80.0169,79.7405,79.9142,18923.0
2019-10-08 15:00:00,101.19,101.26,101.06,101.26,29760.0,79.9221,79.9774,79.8194,79.9774,29760.0
2019-10-08 15:30:00,101.18,101.27,101.0,101.11,29349.0,79.9142,79.9853,79.7721,79.8589,29349.0
2019-10-09 09:30:00,101.24,101.24,100.77,101.04,67184.0,79.9616,79.9616,79.5904,79.8036,67184.0
2019-10-09 10:00:00,101.05,101.12,100.99,101.08,20834.0,79.8115,79.8668,79.7642,79.8352,20834.0
2019-10-09 10:30:00,101.07,101.07,100.98,100.99,11792.0,79.8273,79.8273,79.7563,79.7642,11792.0
2019-10-09 11:00:00,100.99,101.07,100.9,101.05,7710.0,79.7642,79.8273,79.6931,79.8115,7710.0
2019-10-09 11:30:00,101.09,101.09,100.94,100.98,12482.0,79.8431,79.8431,79.7247,79.7563,12482.0
2019-10-09 12:00:00,100.98,101.06,100.91,100.92,21535.0,79.7563,79.8194,79.701,79.7089,21535.0
2019-10-09 12:30:00,100.92,100.96,100.85,100.88,61724.0,79.7089,79.7405,79.6536,79.6773,61724.0
2019-10-09 13:00:00,100.89,101.1,100.89,100.97,24857.0,79.6852,79.851,79.6852,79.7484,24857.0
2019-10-09 13:30:00,100.97,100.97,100.89,100.93,5754.0,79.7484,79.7484,79.6852,79.7168,5754.0
2019-10-09 14:00:00,100.93,101.14,100.93,100.98,9337.0,79.7168,79.8826,79.7168,79.7563,9337.0
2019-10-09 14:30:00,100.98,101.13,100.96,100.97,17126.0,79.7563,79.8747,79.7405,79.7484,17126.0
2019-10-09 15:00:00,100.95,101.01,100.92,100.95,7683.0,79.7326,79.7799,79.7089,79.7326,7683.0
2019-10-09 15:30:00,100.95,101.08,100.86,100.9,39080.0,79.7326,79.8352,79.6615,79.6931,39080.0
2019-10-10 09:30:00,100.53,100.68,100.35,100.44,116754.0,79.4008,79.5193,79.2587,79.3298,116754.0
2019-10-10 10:00:00,100.42,100.47,100.26,100.32,15897.0,79.314,79.3534,79.1876,79.235,15897.0
2019-10-10 10:30:00,100.35,100.4,100.25,100.4,15642.0,79.2587,79.2982,79.1797,79.2982,15642.0
2019-10-10 11:00:00,100.37,100.48,100.36,100.46,8267.0,79.2745,79.3613,79.2666,79.3455,8267.0
2019-10-10 11:30:00,100.45,100.49,100.32,100.33,6958.0,79.3376,79.3692,79.235,79.2429,6958.0
2019-10-10 12:00:00,100.31,100.37,100.26,100.37,86044.0,79.2271,79.2745,79.1876,79.2745,86044.0
2019-10-10 12:30:00,100.37,100.41,100.11,100.14,86047.0,79.2745,79.3061,79.0691,79.0928,86047.0
2019-10-10 13:00:00,100.16,100.36,100.13,100.36,6734.0,79.1086,79.2666,79.0849,79.2666,6734.0
2019-10-10 13:30:00,100.36,100.51,100.36,100.42,11047.0,79.2666,79.385,79.2666,79.314,11047.0
2019-10-10 14:00:00,100.42,100.42,100.3,100.34,5404.0,79.314,79.314,79.2192,79.2508,5404.0
2019-10-10 14:30:00,100.38,100.38,100.23,100.26,19940.0,79.2824,79.2824,79.1639,79.1876,19940.0
2019-10-10 15:00:00,100.27,100.33,100.22,100.26,6631.0,79.1955,79.2429,79.156,79.1876,6631.0
2019-10-10 15:30:00,100.23,100.26,100.14,100.16,19262.0,79.1639,79.1876,79.0928,79.1086,19262.0
2019-10-11 09:30:00,100.06,100.06,99.69,99.84,99669.0,79.0296,79.0296,78.7374,78.8559,99669.0
2019-10-11 10:00:00,99.97,100.02,99.79,99.84,124070.0,78.9585,78.998,78.8164,78.8559,124070.0
2019-10-11 10:30:00,99.83,99.83,99.6,99.76,9931.0,78.848,78.848,78.6663,78.7927,9931.0
2019-10-11 11:00:00,99.84,99.91,99.71,99.74,18456.0,78.8559,78.9111,78.7532,78.7769,18456.0
2019-10-11 11:30:00,99.77,99.78,99.64,99.68,15880.0,78.8006,78.8085,78.6979,78.7295,15880.0
2019-10-11 12:00:00,99.66,99.91,99.6,99.77,14821.0,78.7137,78.9111,78.6663,78.8006,14821.0
2019-10-11 12:30:00,99.75,99.91,99.72,99.91,10055.0,78.7848,78.9111,78.7611,78.9111,10055.0
2019-10-11 13:00:00,99.94,99.95,99.86,99.94,12231.0,78.9348,78.9427,78.8717,78.9348,12231.0
2019-10-11 13:30:00,100.06,100.13,99.83,100.09,10879.0,79.0296,79.0849,78.848,79.0533,10879.0
2019-10-11 14:00:00,100.1,100.1,100.03,100.03,4284.0,79.0612,79.0612,79.0059,79.0059,4284.0
2019-10-11 14:30:00,100.03,100.13,100.0,100.07,7777.0,79.0059,79.0849,78.9822,79.0375,7777.0
2019-10-11 15:00:00,100.02,100.08,99.9,99.98,10358.0,78.998,79.0454,78.9032,78.9664,10358.0
2019-10-11 15:30:00,99.97,99.97,99.82,99.82,67492.0,78.9585,78.9585,78.8401,78.8401,67492.0
2019-10-14 09:30:00,100.41,100.41,100.16,100.17,6982.0,79.3061,79.3061,79.1086,79.1165,6982.0
2019-10-14 10:00:00,100.18,100.36,100.17,100.36,8747.0,79.1244,79.2666,79.1165,79.2666,8747.0
2019-10-14 10:30:00,100.39,100.48,100.33,100.43,14585.0,79.2903,79.3613,79.2429,79.3219,14585.0
2019-10-14 11:00:00,100.43,100.47,100.38,100.45,7007.0,79.3219,79.3534,79.2824,79.3376,7007.0
2019-10-14 11:30:00,100.42,100.45,100.35,100.35,2448.0,79.314,79.3376,79.2587,79.2587,2448.0
2019-10-14 12:00:00,100.39,100.44,100.38,100.44,1335.0,79.2903,79.3298,79.2824,79.3298,1335.0
2019-10-14 12:30:00,100.38,100.43,100.38,100.42,11792.0,79.2824,79.3219,79.2824,79.314,11792.0
2019-10-14 13:00:00,100.44,100.47,100.41,100.44,9911.0,79.3298,79.3534,79.3061,79.3298,9911.0
2019-10-14 13:30:00,100.41,100.42,100.4,100.42,5015.0,79.3061,79.314,79.2982,79.314,5015.0
2019-10-14 14:00:00,100.44,100.51,100.41,100.45,6719.0,79.3298,79.385,79.3061,79.3376,6719.0
2019-10-14 14:30:00,100.45,100.51,100.42,100.45,8026.0,79.3376,79.385,79.314,79.3376,8026.0
2019-10-14 15:00:00,100.44,100.5,100.41,100.49,6129.0,79.3298,79.3771,79.3061,79.3692,6129.0
2019-10-14 15:30:00,100.48,100.52,100.47,100.52,11654.0,79.3613,79.3929,79.3534,79.3929,11654.0
2019-10-15 09:30:00,100.39,100.43,100.23,100.38,12621.0,79.2903,79.3219,79.1639,79.2824,12621.0
2019-10-15 10:00:00,100.38,100.43,100.19,100.19,21433.0,79.2824,79.3219,79.1323,79.1323,21433.0
2019-10-15 10:30:00,100.14,100.14,99.96,100.09,25322.0,79.0928,79.0928,78.9506,79.0533,25322.0
2019-10-15 11:00:00,100.06,100.27,100.02,100.24,12283.0,79.0296,79.1955,78.998,79.1718,12283.0
2019-10-15 11:30:00,100.22,100.23,100.15,100.2,5934.0,79.156,79.1639,79.1007,79.1402,5934.0
2019-10-15 12:00:00,100.19,100.2,100.13,100.13,9197.0,79.1323,79.1402,79.0849,79.0849,9197.0
2019-10-15 12:30:00,100.14,100.14,100.09,100.12,6301.0,79.0928,79.0928,79.0533,79.077,6301.0
2019-10-15 13:00:00,100.12,100.13,100.07,100.07,7812.0,79.077,79.0849,79.0375,79.0375,7812.0
2019-10-15 13:30:00,100.07,100.07,100.0,100.05,9966.0,79.0375,79.0375,78.9822,79.0217,9966.0
2019-10-15 14:00:00,100.05,100.13,100.04,100.13,5253.0,79.0217,79.0849,79.0138,79.0849,5253.0
2019-10-15 14:30:00,100.14,100.15,99.85,100.0,17686.0,79.0928,79.1007,78.8638,78.9822,17686.0
2019-10-15 15:00:00,100.01,100.12,100.01,100.09,12597.0,78.9901,79.077,78.9901,79.0533,12597.0
2019-10-15 15:30:00,100.04,100.04,99.84,99.9,74774.0,79.0138,79.0138,78.8559,78.9032,74774.0
2019-10-16 09:30:00,100.04,100.04,99.86,99.98,82347.0,79.0138,79.0138,78.8717,78.9664,82347.0
2019-10-16 10:00:00,100.04,100.13,100.0,100.08,27999.0,79.0138,79.0849,78.9822,79.0454,27999.0
2019-10-16 10:30:00,100.07,100.14,100.01,100.08,23712.0,79.0375,79.0928,78.9901,79.0454,23712.0
2019-10-16 11:00:00,100.08,100.26,100.08,100.22,11032.0,79.0454,79.1876,79.0454,79.156,11032.0
2019-10-16 11:30:00,100.14,100.17,100.1,100.13,2136.0,79.0928,79.1165,79.0612,79.0849,2136.0
2019-10-16 12:00:00,100.13,100.24,100.1,100.24,10819.0,79.0849,79.1718,79.0612,79.1718,10819.0
2019-10-16 12:30:00,100.18,100.21,100.05,100.09,12929.0,79.1244,79.1481,79.0217,79.0533,12929.0
2019-10-16 13:00:00,100.09,100.11,100.05,100.11,16368.0,79.0533,79.0691,79.0217,79.0691,16368.0
2019-10-16 13:30:00,100.09,100.1,100.02,100.04,23119.0,79.0533,79.0612,78.998,79.0138,23119.0
2019-10-16 14:00:00,100.04,100.16,100.01,100.02,224028.0,79.0138,79.1086,78.9901,78.998,224028.0
2019-10-16 14:30:00,100.01,100.05,100.0,100.02,17957.0,78.9901,79.0217,78.9822,78.998,17957.0
2019-10-16 15:00:00,100.02,100.06,99.98,99.98,78352.0,78.998,79.0296,78.9664,78.9664,78352.0
2019-10-16 15:30:00,99.98,100.02,99.83,99.91,106674.0,78.9664,78.998,78.848,78.9111,106674.0
2019-10-17 09:30:00,100.05,100.07,99.9,100.02,15357.0,79.0217,79.0375,78.9032,78.998,15357.0
2019-10-17 10:00:00,100.02,100.18,100.01,100.15,5321.0,78.998,79.1244,78.9901,79.1007,5321.0
2019-10-17 10:30:00,100.12,100.21,100.12,100.2,3111.0,79.077,79.1481,79.077,79.1402,3111.0
2019-10-17 11:00:00,100.2,100.29,100.14,100.21,1329.0,79.1402,79.2113,79.0928,79.1481,1329.0
2019-10-17 11:30:00,100.26,100.46,100.23,100.44,13840.0,79.1876,79.3455,79.1639,79.3298,13840.0
2019-10-17 12:00:00,100.46,100.53,100.42,100.49,4960.0,79.3455,79.4008,79.314,79.3692,4960.0
2019-10-17 12:30:00,100.49,100.5,100.42,100.48,4782.0,79.3692,79.3771,79.314,79.3613,4782.0
2019-10-17 13:00:00,100.48,100.49,100.39,100.39,6154.0,79.3613,79.3692,79.2903,79.2903,6154.0
2019-10-17 13:30:00,100.38,100.47,100.36,100.42,2883.0,79.2824,79.3534,79.2666,79.314,2883.0
2019-10-17 14:00:00,100.39,100.39,100.29,100.29,6544.0,79.2903,79.2903,79.2113,79.2113,6544.0
2019-10-17 14:30:00,100.27,100.31,100.19,100.19,12395.0,79.1955,79.2271,79.1323,79.1323,12395.0
2019-10-17 15:00:00,100.16,100.28,100.15,100.23,16130.0,79.1086,79.2034,79.1007,79.1639,16130.0
2019-10-17 15:30:00,100.28,100.31,100.21,100.24,17729.0,79.2034,79.2271,79.1481,79.1718,17729.0
2019-10-18 09:30:00,100.26,100.5,100.19,100.38,20551.0,79.1876,79.3771,79.1323,79.2824,20551.0
2019-10-18 10:00:00,100.38,100.46,100.38,100.45,7778.0,79.2824,79.3455,79.2824,79.3376,7778.0
2019-10-18 10:30:00,100.45,100.49,100.43,100.48,11994.0,79.3376,79.3692,79.3219,79.3613,11994.0
2019-10-18 11:00:00,100.48,100.56,100.43,100.51,11223.0,79.3613,79.4245,79.3219,79.385,11223.0
2019-10-18 11:30:00,100.55,100.58,100.51,100.51,4900.0,79.4166,79.4403,79.385,79.385,4900.0
2019-10-18 12:00:00,100.52,100.62,100.5,100.62,11919.0,79.3929,79.4719,79.3771,79.4719,11919.0
2019-10-18 12:30:00,100.61,100.62,100.52,100.55,13041.0,79.464,79.4719,79.3929,79.4166,13041.0
2019-10-18 13:00:00,100.53,100.54,100.42,100.42,19758.0,79.4008,79.4087,79.314,79.314,19758.0
2019-10-18 13:30:00,100.43,100.46,100.4,100.42,4205.0,79.3219,79.3455,79.2982,79.314,4205.0
2019-10-18 14:00:00,100.43,100.47,100.4,100.42,3507.0,79.3219,79.3534,79.2982,79.314,3507.0
2019-10-18 14:30:00,100.42,100.42,100.32,100.32,3277.0,79.314,79.314,79.235,79.235,3277.0
2019-10-18 15:00:00,100.28,100.33,100.26,100.3,5384.0,79.2034,79.2429,79.1876,79.2192,5384.0
2019-10-18 15:30:00,100.3,100.33,100.28,100.33,15240.0,79.2192,79.2429,79.2034,79.2429,15240.0
2019-10-21 09:30:00,99.99,100.04,99.9,100.01,197221.0,78.9743,79.0138,78.9032,78.9901,197221.0
2019-10-21 10:00:00,100.01,100.11,100.0,100.06,23091.0,78.9901,79.0691,78.9822,79.0296,23091.0
2019-10-21 10:30:00,100.06,100.13,100.01,100.06,6000.0,79.0296,79.0849,78.9901,79.0296,6000.0
2019-10-21 11:00:00,100.05,100.05,99.94,99.95,28684.0,79.0217,79.0217,78.9348,78.9427,28684.0
2019-10-21 11:30:00,99.95,99.97,99.92,99.97,45778.0,78.9427,78.9585,78.919,78.9585,45778.0
2019-10-21 12:00:00,99.97,100.03,99.96,99.99,42161.0,78.9585,79.0059,78.9506,78.9743,42161.0
2019-10-21 12:30:00,99.99,100.01,99.96,99.96,7971.0,78.9743,78.9901,78.9506,78.9506,7971.0
2019-10-21 13:00:00,99.94,99.99,99.93,99.97,8693.0,78.9348,78.9743,78.9269,78.9585,8693.0
2019-10-21 13:30:00,99.96,99.98,99.92,99.93,15823.0,78.9506,78.9664,78.919,78.9269,15823.0
2019-10-21 14:00:00,99.93,100.01,99.92,100.0,12340.0,78.9269,78.9901,78.919,78.9822,12340.0
2019-10-21 14:30:00,99.98,100.0,99.96,99.99,35203.0,78.9664,78.9822,78.9506,78.9743,35203.0
2019-10-21 15:00:00,100.0,100.02,99.95,99.95,22905.0,78.9822,78.998,78.9427,78.9427,22905.0
2019-10-21 15:30:00,99.95,100.0,99.95,99.95,21342.0,78.9427,78.9822,78.9427,78.9427,21342.0
2019-10-22 09:30:00,100.46,100.73,100.42,100.5,26817.0,79.3455,79.5588,79.314,79.3771,26817.0
2019-10-22 10:00:00,100.49,100.5,100.38,100.42,6690.0,79.3692,79.3771,79.2824,79.314,6690.0
2019-10-22 10:30:00,100.41,100.46,100.39,100.42,12969.0,79.3061,79.3455,79.2903,79.314,12969.0
2019-10-22 11:00:00,100.42,100.45,100.35,100.35,7675.0,79.314,79.3376,79.2587,79.2587,7675.0
2019-10-22 11:30:00,100.37,100.37,100.24,100.26,13265.0,79.2745,79.2745,79.1718,79.1876,13265.0
2019-10-22 12:00:00,100.29,100.31,100.24,100.25,15731.0,79.2113,79.2271,79.1718,79.1797,15731.0
2019-10-22 12:30:00,100.26,100.3,100.25,100.28,19507.0,79.1876,79.2192,79.1797,79.2034,19507.0
2019-10-22 13:00:00,100.29,100.32,100.26,100.26,33709.0,79.2113,79.235,79.1876,79.1876,33709.0
2019-10-22 13:30:00,100.28,100.29,100.25,100.25,4393.0,79.2034,79.2113,79.1797,79.1797,4393.0
2019-10-22 14:00:00,100.25,100.27,100.1,100.16,3995.0,79.1797,79.1955,79.0612,79.1086,3995.0
2019-10-22 14:30:00,100.09,100.34,100.08,100.31,10142.0,79.0533,79.2508,79.0454,79.2271,10142.0
2019-10-22 15:00:00,100.31,100.34,100.24,100.3,10842.0,79.2271,79.2508,79.1718,79.2192,10842.0
2019-10-22 15:30:00,100.28,100.33,100.27,100.31,16832.0,79.2034,79.2429,79.1955,79.2271,16832.0
2019-10-23 09:30:00,100.64,100.72,100.51,100.72,19798.0,79.4877,79.5509,79.385,79.5509,19798.0
2019-10-23 10:00:00,100.75,100.75,100.64,100.7,6892.0,79.5746,79.5746,79.4877,79.5351,6892.0
2019-10-23 10:30:00,100.68,100.7,100.55,100.56,3711.0,79.5193,79.5351,79.4166,79.4245,3711.0
2019-10-23 11:00:00,100.62,100.63,100.57,100.57,5405.0,79.4719,79.4798,79.4324,79.4324,5405.0
2019-10-23 11:30:00,100.57,100.64,100.53,100.53,119863.0,79.4324,79.4877,79.4008,79.4008,119863.0
2019-10-23 12:00:00,100.56,100.58,100.55,100.55,3688.0,79.4245,79.4403,79.4166,79.4166,3688.0
2019-10-23 12:30:00,100.56,100.57,100.5,100.5,8660.0,79.4245,79.4324,79.3771,79.3771,8660.0
2019-10-23 13:00:00,100.51,100.52,100.41,100.45,18104.0,79.385,79.3929,79.3061,79.3376,18104.0
2019-10-23 13:30:00,100.44,100.45,100.36,100.39,12522.0,79.3298,79.3376,79.2666,79.2903,12522.0
2019-10-23 14:00:00,100.38,100.54,100.38,100.44,5555.0,79.2824,79.4087,79.2824,79.3298,5555.0
2019-10-23 14:30:00,100.41,100.46,100.37,100.37,7418.0,79.3061,79.3455,79.2745,79.2745,7418.0
2019-10-23 15:00:00,100.35,100.47,100.35,100.46,10848.0,79.2587,79.3534,79.2587,79.3455,10848.0
2019-10-23 15:30:00,100.46,100.47,100.4,100.47,21174.0,79.3455,79.3534,79.2982,79.3534,21174.0
2019-10-24 09:30:00,100.71,100.76,100.61,100.76,10379.0,79.543,79.5825,79.464,79.5825,10379.0
2019-10-24 10:00:00,100.76,100.81,100.7,100.75,7045.0,79.5825,79.622,79.5351,79.5746,7045.0
2019-10-24 10:30:00,100.74,100.85,100.73,100.8,8863.0,79.5667,79.6536,79.5588,79.6141,8863.0
2019-10-24 11:00:00,100.84,100.9,100.79,100.88,10267.0,79.6457,79.6931,79.6062,79.6773,10267.0
2019-10-24 11:30:00,100.86,100.87,100.79,100.84,9183.0,79.6615,79.6694,79.6062,79.6457,9183.0
2019-10-24 12:00:00,100.88,100.96,100.85,100.85,4048.0,79.6773,79.7405,79.6536,79.6536,4048.0
2019-10-24 12:30:00,100.85,100.95,100.83,100.88,7887.0,79.6536,79.7326,79.6378,79.6773,7887.0
2019-10-24 13:00:00,100.87,100.89,100.82,100.86,10822.0,79.6694,79.6852,79.6299,79.6615,10822.0
2019-10-24 13:30:00,100.86,100.88,100.75,100.75,4440.0,79.6615,79.6773,79.5746,79.5746,4440.0
2019-10-24 14:00:00,100.73,100.75,100.68,100.68,5589.0,79.5588,79.5746,79.5193,79.5193,5589.0
2019-10-24 14:30:00,100.68,100.75,100.63,100.65,44075.0,79.5193,79.5746,79.4798,79.4956,44075.0
2019-10-24 15:00:00,100.59,100.64,100.59,100.61,5413.0,79.4482,79.4877,79.4482,79.464,5413.0
2019-10-24 15:30:00,100.6,100.69,100.51,100.68,96132.0,79.4561,79.5272,79.385,79.5193,96132.0
2019-10-25 09:30:00,100.81,100.81,100.62,100.65,12841.0,79.622,79.622,79.4719,79.4956,12841.0
2019-10-25 10:00:00,100.68,100.78,100.6,100.62,108588.0,79.5193,79.5983,79.4561,79.4719,108588.0
2019-10-25 10:30:00,100.73,100.8,100.68,100.68,19564.0,79.5588,79.6141,79.5193,79.5193,19564.0
2019-10-25 11:00:00,100.69,100.75,100.59,100.68,11263.0,79.5272,79.5746,79.4482,79.5193,11263.0
2019-10-25 11:30:00,100.69,100.72,100.38,100.39,9806.0,79.5272,79.5509,79.2824,79.2903,9806.0
2019-10-25 12:00:00,100.33,100.44,100.33,100.41,16336.0,79.2429,79.3298,79.2429,79.3061,16336.0
2019-10-25 12:30:00,100.41,100.41,100.36,100.36,23080.0,79.3061,79.3061,79.2666,79.2666,23080.0
2019-10-25 13:00:00,100.36,100.42,100.35,100.41,13661.0,79.2666,79.314,79.2587,79.3061,13661.0
2019-10-25 13:30:00,100.4,100.4,100.34,100.34,4725.0,79.2982,79.2982,79.2508,79.2508,4725.0
2019-10-25 14:00:00,100.37,100.45,100.35,100.4,4399.0,79.2745,79.3376,79.2587,79.2982,4399.0
2019-10-25 14:30:00,100.4,100.4,100.34,100.38,4598.0,79.2982,79.2982,79.2508,79.2824,4598.0
2019-10-25 15:00:00,100.43,100.47,100.39,100.43,2327.0,79.3219,79.3534,79.2903,79.3219,2327.0
2019-10-25 15:30:00,100.44,100.45,100.35,100.42,7167.0,79.3298,79.3376,79.2587,79.314,7167.0
2019-10-28 09:30:00,100.0,100.2,99.9,99.94,19657.0,78.9822,79.1402,78.9032,78.9348,19657.0
2019-10-28 10:00:00,99.94,99.99,99.91,99.93,14961.0,78.9348,78.9743,78.9111,78.9269,14961.0
2019-10-28 10:30:00,99.95,100.04,99.91,99.99,11384.0,78.9427,79.0138,78.9111,78.9743,11384.0
2019-10-28 11:00:00,99.99,100.0,99.91,99.97,31301.0,78.9743,78.9822,78.9111,78.9585,31301.0
2019-10-28 11:30:00,99.98,99.99,99.9,99.91,6224.0,78.9664,78.9743,78.9032,78.9111,6224.0
2019-10-28 12:00:00,99.9,99.95,99.9,99.9,6612.0,78.9032,78.9427,78.9032,78.9032,6612.0
2019-10-28 12:30:00,99.91,99.94,99.82,99.93,14889.0,78.9111,78.9348,78.8401,78.9269,14889.0
2019-10-28 13:00:00,99.91,100.0,99.91,99.95,9787.0,78.9111,78.9822,78.9111,78.9427,9787.0
2019-10-28 13:30:00,99.95,99.95,99.86,99.93,14422.0,78.9427,78.9427,78.8717,78.9269,14422.0
2019-10-28 14:00:00,99.91,99.95,99.78,99.85,30526.0,78.9111,78.9427,78.8085,78.8638,30526.0
2019-10-28 14:30:00,99.84,99.84,99.8,99.83,42472.0,78.8559,78.8559,78.8243,78.848,42472.0
2019-10-28 15:00:00,99.83,99.87,99.77,99.87,36770.0,78.848,78.8796,78.8006,78.8796,36770.0
2019-10-28 15:30:00,99.85,99.89,99.76,99.78,64370.0,78.8638,78.8953,78.7927,78.8085,64370.0
2019-10-29 09:30:00,100.03,100.04,99.7,99.75,19663.0,79.0059,79.0138,78.7453,78.7848,19663.0
2019-10-29 10:00:00,99.79,99.79,99.66,99.74,10093.0,78.8164,78.8164,78.7137,78.7769,10093.0
2019-10-29 10:30:00,99.74,99.77,99.63,99.74,29782.0,78.7769,78.8006,78.69,78.7769,29782.0
2019-10-29 11:00:00,99.74,99.84,99.7,99.81,8137.0,78.7769,78.8559,78.7453,78.8322,8137.0
2019-10-29 11:30:00,99.81,99.81,99.7,99.79,8961.0,78.8322,78.8322,78.7453,78.8164,8961.0
2019-10-29 12:00:00,99.72,99.77,99.68,99.74,9265.0,78.7611,78.8006,78.7295,78.7769,9265.0
2019-10-29 12:30:00,99.74,99.78,99.72,99.74,7069.0,78.7769,78.8085,78.7611,78.7769,7069.0
2019-10-29 13:00:00,99.73,99.75,99.69,99.71,8083.0,78.769,78.7848,78.7374,78.7532,8083.0
2019-10-29 13:30:00,99.73,99.73,99.66,99.69,20214.0,78.769,78.769,78.7137,78.7374,20214.0
2019-10-29 14:00:00,99.69,99.74,99.67,99.74,19097.0,78.7374,78.7769,78.7216,78.7769,19097.0
2019-10-29 14:30:00,99.73,99.74,99.68,99.7,4775.0,78.769,78.7769,78.7295,78.7453,4775.0
2019-10-29 15:00:00,99.7,99.7,99.62,99.63,22089.0,78.7453,78.7453,78.6821,78.69,22089.0
2019-10-29 15:30:00,99.64,99.64,99.56,99.58,17708.0,78.6979,78.6979,78.6347,78.6505,17708.0
2019-10-30 09:30:00,99.52,99.69,99.5,99.61,13565.0,78.6031,78.7374,78.5873,78.6742,13565.0
2019-10-30 10:00:00,99.65,99.84,99.65,99.72,7757.0,78.7058,78.8559,78.7058,78.7611,7757.0
2019-10-30 10:30:00,99.74,99.81,99.72,99.76,6101.0,78.7769,78.8322,78.7611,78.7927,6101.0
2019-10-30 11:00:00,99.8,99.92,99.8,99.92,15616.0,78.8243,78.919,78.8243,78.919,15616.0
2019-10-30 11:30:00,99.92,99.94,99.83,99.86,41992.0,78.919,78.9348,78.848,78.8717,41992.0
2019-10-30 12:00:00,99.84,99.84,99.79,99.8,17168.0,78.8559,78.8559,78.8164,78.8243,17168.0
2019-10-30 12:30:00,99.8,99.81,99.75,99.76,38215.0,78.8243,78.8322,78.7848,78.7927,38215.0
2019-10-30 13:00:00,99.77,99.78,99.73,99.73,19043.0,78.8006,78.8085,78.769,78.769,19043.0
2019-10-30 13:30:00,99.73,99.79,99.73,99.78,35364.0,78.769,78.8164,78.769,78.8085,35364.0
2019-10-30 14:00:00,99.64,99.89,99.51,99.89,9648.0,78.6979,78.8953,78.5952,78.8953,9648.0
2019-10-30 14:30:00,99.86,100.15,99.73,100.15,22648.0,78.8717,79.1007,78.769,79.1007,22648.0
2019-10-30 15:00:00,100.14,100.35,100.13,100.19,86142.0,79.0928,79.2587,79.0849,79.1323,86142.0
2019-10-30 15:30:00,100.18,100.23,100.06,100.17,92249.0,79.1244,79.1639,79.0296,79.1165,92249.0
2019-10-31 09:30:00,100.74,100.95,100.5,100.94,8329.0,79.5667,79.7326,79.3771,79.7247,8329.0
2019-10-31 10:00:00,100.94,101.14,100.9,101.1,10507.0,79.7247,79.8826,79.6931,79.851,10507.0
2019-10-31 10:30:00,101.15,101.35,101.07,101.08,8021.0,79.8905,80.0485,79.8273,79.8352,8021.0
2019-10-31 11:00:00,101.11,101.22,101.01,101.22,3994.0,79.8589,79.9458,79.7799,79.9458,3994.0
2019-10-31 11:30:00,101.17,101.19,100.85,100.97,18225.0,79.9063,79.9221,79.6536,79.7484,18225.0
2019-10-31 12:00:00,100.96,101.03,100.93,100.98,5167.0,79.7405,79.7957,79.7168,79.7563,5167.0
2019-10-31 12:30:00,100.97,101.05,100.88,100.92,9565.0,79.7484,79.8115,79.6773,79.7089,9565.0
2019-10-31 13:00:00,100.94,101.06,100.94,101.01,25512.0,79.7247,79.8194,79.7247,79.7799,25512.0
2019-10-31 13:30:00,101.03,101.08,101.01,101.08,4688.0,79.7957,79.8352,79.7799,79.8352,4688.0
2019-10-31 14:00:00,101.1,101.16,101.07,101.14,6094.0,79.851,79.8984,79.8273,79.8826,6094.0
2019-10-31 14:30:00,101.14,101.17,101.01,101.05,3064.0,79.8826,79.9063,79.7799,79.8115,3064.0
2019-10-31 15:00:00,101.05,101.11,100.94,101.06,13200.0,79.8115,79.8589,79.7247,79.8194,13200.0
2019-10-31 15:30:00,101.12,101.18,101.08,101.17,144958.0,79.8668,79.9142,79.8352,79.9063,144958.0
2019-11-01 09:30:00,101.0,101.15,100.8,101.1,56004.0,80.0317,80.1506,79.8733,80.111,56004.0
2019-11-01 10:00:00,101.15,101.24,101.01,101.07,44911.0,80.1506,80.2219,80.0397,80.0872,44911.0
2019-11-01 10:30:00,101.1,101.1,100.95,101.0,47321.0,80.111,80.111,79.9921,80.0317,47321.0
2019-11-01 11:00:00,101.0,101.07,100.99,100.99,11241.0,80.0317,80.0872,80.0238,80.0238,11241.0
2019-11-01 11:30:00,100.96,101.01,100.91,100.92,19667.0,80.0,80.0397,79.9604,79.9684,19667.0
2019-11-01 12:00:00,100.93,100.94,100.68,100.69,14570.0,79.9763,79.9842,79.7782,79.7861,14570.0
2019-11-01 12:30:00,100.69,100.81,100.68,100.81,5902.0,79.7861,79.8812,79.7782,79.8812,5902.0
2019-11-01 13:00:00,100.81,100.84,100.69,100.72,29168.0,79.8812,79.905,79.7861,79.8099,29168.0
2019-11-01 13:30:00,100.73,100.8,100.73,100.8,21523.0,79.8178,79.8733,79.8178,79.8733,21523.0
2019-11-01 14:00:00,100.8,100.85,100.77,100.81,17071.0,79.8733,79.9129,79.8495,79.8812,17071.0
2019-11-01 14:30:00,100.83,100.85,100.79,100.85,5803.0,79.897,79.9129,79.8653,79.9129,5803.0
2019-11-01 15:00:00,100.9,100.97,100.86,100.94,21512.0,79.9525,80.008,79.9208,79.9842,21512.0
2019-11-01 15:30:00,100.95,100.97,100.95,100.97,28837.0,79.9921,80.008,79.9921,80.008,28837.0
2019-11-04 09:30:00,100.51,100.65,100.29,100.34,37716.0,79.6435,79.7544,79.4691,79.5088,37716.0
2019-11-04 10:00:00,100.32,100.38,100.31,100.31,41084.0,79.4929,79.5405,79.485,79.485,41084.0
2019-11-04 10:30:00,100.31,100.32,100.19,100.26,8833.0,79.485,79.4929,79.3899,79.4454,8833.0
2019-11-04 11:00:00,100.23,100.25,100.2,100.22,23245.0,79.4216,79.4374,79.3978,79.4137,23245.0
2019-11-04 11:30:00,100.22,100.27,100.19,100.25,25046.0,79.4137,79.4533,79.3899,79.4374,25046.0
2019-11-04 12:00:00,100.25,100.31,100.21,100.31,5276.0,79.4374,79.485,79.4058,79.485,5276.0
2019-11-04 12:30:00,100.3,100.31,100.28,100.29,3907.0,79.4771,79.485,79.4612,79.4691,3907.0
2019-11-04 13:00:00,100.3,100.31,100.28,100.3,3794.0,79.4771,79.485,79.4612,79.4771,3794.0
2019-11-04 13:30:00,100.3,100.3,100.2,100.23,8559.0,79.4771,79.4771,79.3978,79.4216,8559.0
2019-11-04 14:00:00,100.23,100.24,100.19,100.2,3914.0,79.4216,79.4295,79.3899,79.3978,3914.0
2019-11-04 14:30:00,100.2,100.22,100.15,100.15,8260.0,79.3978,79.4137,79.3582,79.3582,8260.0
2019-11-04 15:00:00,100.18,100.18,100.08,100.09,65586.0,79.382,79.382,79.3027,79.3107,65586.0
2019-11-04 15:30:00,100.09,100.15,100.08,100.12,27848.0,79.3107,79.3582,79.3027,79.3344,27848.0
2019-11-05 09:30:00,99.54,99.54,99.26,99.31,54410.0,78.8749,78.8749,78.653,78.6926,54410.0
2019-11-05 10:00:00,99.3,99.31,98.93,99.15,36550.0,78.6847,78.6926,78.3915,78.5658,36550.0
2019-11-05 10:30:00,99.13,99.15,99.06,99.11,13295.0,78.55,78.5658,78.4945,78.5341,13295.0
2019-11-05 11:00:00,99.1,99.22,99.06,99.2,11574.0,78.5262,78.6213,78.4945,78.6054,11574.0
2019-11-05 11:30:00,99.2,99.21,99.1,99.15,34126.0,78.6054,78.6134,78.5262,78.5658,34126.0
2019-11-05 12:00:00,99.16,99.16,99.09,99.15,7342.0,78.5737,78.5737,78.5183,78.5658,7342.0
2019-11-05 12:30:00,99.15,99.19,99.13,99.18,12836.0,78.5658,78.5975,78.55,78.5896,12836.0
2019-11-05 13:00:00,99.19,99.24,99.16,99.22,7114.0,78.5975,78.6371,78.5737,78.6213,7114.0
2019-11-05 13:30:00,99.22,99.24,99.14,99.15,8803.0,78.6213,78.6371,78.5579,78.5658,8803.0
2019-11-05 14:00:00,99.14,99.17,99.09,99.09,6068.0,78.5579,78.5817,78.5183,78.5183,6068.0
2019-11-05 14:30:00,99.1,99.14,99.1,99.14,6860.0,78.5262,78.5579,78.5262,78.5579,6860.0
2019-11-05 15:00:00,99.12,99.27,99.1,99.23,15009.0,78.542,78.6609,78.5262,78.6292,15009.0
2019-11-05 15:30:00,99.26,99.29,99.22,99.26,45740.0,78.653,78.6768,78.6213,78.653,45740.0
2019-11-06 09:30:00,99.96,100.01,99.79,99.8,18964.0,79.2077,79.2473,79.0729,79.0809,18964.0
2019-11-06 10:00:00,99.81,99.84,99.69,99.72,21786.0,79.0888,79.1126,78.9937,79.0175,21786.0
2019-11-06 10:30:00,99.7,99.85,99.7,99.81,4865.0,79.0016,79.1205,79.0016,79.0888,4865.0
2019-11-06 11:00:00,99.77,99.78,99.62,99.67,23543.0,79.0571,79.065,78.9382,78.9779,23543.0
2019-11-06 11:30:00,99.67,99.9,99.65,99.88,28884.0,78.9779,79.1601,78.962,79.1443,28884.0
2019-11-06 12:00:00,99.89,99.98,99.86,99.95,24234.0,79.1522,79.2235,79.1284,79.1997,24234.0
2019-11-06 12:30:00,99.94,99.96,99.93,99.95,3829.0,79.1918,79.2077,79.1839,79.1997,3829.0
2019-11-06 13:00:00,99.94,100.0,99.89,99.92,9766.0,79.1918,79.2394,79.1522,79.176,9766.0
2019-11-06 13:30:00,99.93,100.05,99.91,99.98,4724.0,79.1839,79.279,79.168,79.2235,4724.0
2019-11-06 14:00:00,99.94,100.11,99.93,100.02,15075.0,79.1918,79.3265,79.1839,79.2552,15075.0
2019-11-06 14:30:00,100.01,100.01,99.95,99.96,12191.0,79.2473,79.2473,79.1997,79.2077,12191.0
2019-11-06 15:00:00,99.95,99.96,99.92,99.93,17226.0,79.1997,79.2077,79.176,79.1839,17226.0
2019-11-06 15:30:00,99.93,100.01,99.92,100.01,27181.0,79.1839,79.2473,79.176,79.2473,27181.0
2019-11-07 09:30:00,99.44,99.47,99.29,99.29,49641.0,78.7956,78.8194,78.6768,78.6768,49641.0
2019-11-07 10:00:00,99.28,99.38,99.28,99.34,59248.0,78.6688,78.7481,78.6688,78.7164,59248.0
2019-11-07 10:30:00,99.34,99.35,99.06,99.07,35371.0,78.7164,78.7243,78.4945,78.5024,35371.0
2019-11-07 11:00:00,99.1,99.12,99.06,99.1,16504.0,78.5262,78.542,78.4945,78.5262,16504.0
2019-11-07 11:30:00,99.07,99.09,98.91,98.95,20846.0,78.5024,78.5183,78.3756,78.4073,20846.0
2019-11-07 12:00:00,98.98,98.98,98.79,98.81,12699.0,78.4311,78.4311,78.2806,78.2964,12699.0
2019-11-07 12:30:00,98.81,98.82,98.61,98.81,45004.0,78.2964,78.3043,78.1379,78.2964,45004.0
2019-11-07 13:00:00,98.78,98.91,98.73,98.87,39323.0,78.2726,78.3756,78.233,78.3439,39323.0
2019-11-07 13:30:00,98.9,99.02,98.87,98.88,9193.0,78.3677,78.4628,78.3439,78.3519,9193.0
2019-11-07 14:00:00,98.88,98.9,98.78,98.82,14908.0,78.3519,78.3677,78.2726,78.3043,14908.0
2019-11-07 14:30:00,98.81,99.19,98.81,99.1,66143.0,78.2964,78.5975,78.2964,78.5262,66143.0
2019-11-07 15:00:00,99.13,99.19,99.1,99.1,34423.0,78.55,78.5975,78.5262,78.5262,34423.0
2019-11-07 15:30:00,99.05,99.17,98.98,99.01,23011.0,78.4866,78.5817,78.4311,78.4549,23011.0
2019-11-08 09:30:00,99.03,99.09,98.84,99.09,70052.0,78.4707,78.5183,78.3202,78.5183,70052.0
2019-11-08 10:00:00,99.14,99.23,98.98,99.09,19759.0,78.5579,78.6292,78.4311,78.5183,19759.0
2019-11-08 10:30:00,99.09,99.11,98.91,99.05,23656.0,78.5183,78.5341,78.3756,78.4866,23656.0
2019-11-08 11:00:00,99.05,99.12,99.03,99.07,19628.0,78.4866,78.542,78.4707,78.5024,19628.0
2019-11-08 11:30:00,99.04,99.08,98.93,98.96,7559.0,78.4787,78.5103,78.3915,78.4153,7559.0
2019-11-08 12:00:00,98.99,98.99,98.9,98.9,15329.0,78.439,78.439,78.3677,78.3677,15329.0
2019-11-08 12:30:00,98.93,98.93,98.82,98.87,14214.0,78.3915,78.3915,78.3043,78.3439,14214.0
2019-11-08 13:00:00,98.86,98.86,98.78,98.8,14529.0,78.336,78.336,78.2726,78.2885,14529.0
2019-11-08 13:30:00,98.8,98.83,98.74,98.74,14284.0,78.2885,78.3123,78.2409,78.2409,14284.0
2019-11-08 14:00:00,98.75,98.75,98.72,98.72,13090.0,78.2489,78.2489,78.2251,78.2251,13090.0
2019-11-08 14:30:00,98.7,98.7,98.62,98.66,15800.0,78.2092,78.2092,78.1458,78.1775,15800.0
2019-11-08 15:00:00,98.64,98.69,98.6,98.6,10504.0,78.1617,78.2013,78.13,78.13,10504.0
2019-11-08 15:30:00,98.63,98.64,98.55,98.62,17699.0,78.1538,78.1617,78.0904,78.1458,17699.0
2019-11-11 09:30:00,98.95,98.95,98.85,98.9,20604.0,78.4073,78.4073,78.3281,78.3677,20604.0
2019-11-11 10:00:00,98.88,98.9,98.7,98.7,11543.0,78.3519,78.3677,78.2092,78.2092,11543.0
2019-11-11 10:30:00,98.7,98.74,98.58,98.62,12064.0,78.2092,78.2409,78.1142,78.1458,12064.0
2019-11-11 11:00:00,98.6,98.66,98.6,98.66,9397.0,78.13,78.1775,78.13,78.1775,9397.0
2019-11-11 11:30:00,98.61,98.63,98.54,98.54,5211.0,78.1379,78.1538,78.0825,78.0825,5211.0
2019-11-11 12:00:00,98.57,98.61,98.52,98.53,4839.0,78.1062,78.1379,78.0666,78.0745,4839.0
2019-11-11 12:30:00,98.52,98.61,98.52,98.56,5059.0,78.0666,78.1379,78.0666,78.0983,5059.0
2019-11-11 13:00:00,98.56,98.61,98.56,98.59,7683.0,78.0983,78.1379,78.0983,78.1221,7683.0
2019-11-11 13:30:00,98.59,98.66,98.59,98.65,8133.0,78.1221,78.1775,78.1221,78.1696,8133.0
2019-11-11 14:00:00,98.65,98.68,98.59,98.65,4800.0,78.1696,78.1934,78.1221,78.1696,4800.0
2019-11-11 14:30:00,98.65,98.7,98.64,98.7,10502.0,78.1696,78.2092,78.1617,78.2092,10502.0
2019-11-11 15:00:00,98.7,98.76,98.69,98.73,6213.0,78.2092,78.2568,78.2013,78.233,6213.0
2019-11-11 15:30:00,98.72,98.73,98.67,98.73,11166.0,78.2251,78.233,78.1855,78.233,11166.0
2019-11-12 09:30:00,98.88,98.88,98.72,98.76,17903.0,78.3519,78.3519,78.2251,78.2568,17903.0
2019-11-12 10:00:00,98.75,98.78,98.67,98.67,9116.0,78.2489,78.2726,78.1855,78.1855,9116.0
2019-11-12 10:30:00,98.7,98.7,98.56,98.64,12183.0,78.2092,78.2092,78.0983,78.1617,12183.0
2019-11-12 11:00:00,98.6,98.65,98.59,98.62,19149.0,78.13,78.1696,78.1221,78.1458,19149.0
2019-11-12 11:30:00,98.6,98.83,98.6,98.8,12372.0,78.13,78.3123,78.13,78.2885,12372.0
2019-11-12 12:00:00,98.75,98.78,98.71,98.73,4965.0,78.2489,78.2726,78.2172,78.233,4965.0
2019-11-12 12:30:00,98.75,98.82,98.73,98.79,3846.0,78.2489,78.3043,78.233,78.2806,3846.0
2019-11-12 13:00:00,98.82,98.82,98.72,98.72,12736.0,78.3043,78.3043,78.2251,78.2251,12736.0
2019-11-12 13:30:00,98.75,98.79,98.64,98.68,112445.0,78.2489,78.2806,78.1617,78.1934,112445.0
2019-11-12 14:00:00,98.71,98.83,98.7,98.77,5907.0,78.2172,78.3123,78.2092,78.2647,5907.0
2019-11-12 14:30:00,98.77,99.0,98.69,98.97,6723.0,78.2647,78.447,78.2013,78.4232,6723.0
2019-11-12 15:00:00,98.96,98.98,98.85,98.87,21294.0,78.4153,78.4311,78.3281,78.3439,21294.0
2019-11-12 15:30:00,98.86,98.87,98.78,98.87,36524.0,78.336,78.3439,78.2726,78.3439,36524.0
2019-11-13 09:30:00,99.36,99.37,99.15,99.27,39557.0,78.7322,78.7401,78.5658,78.6609,39557.0
2019-11-13 10:00:00,99.23,99.32,99.22,99.32,18701.0,78.6292,78.7005,78.6213,78.7005,18701.0
2019-11-13 10:30:00,99.3,99.41,99.3,99.39,12092.0,78.6847,78.7718,78.6847,78.756,12092.0
2019-11-13 11:00:00,99.39,99.4,99.27,99.27,57326.0,78.756,78.7639,78.6609,78.6609,57326.0
2019-11-13 11:30:00,99.28,99.28,99.23,99.25,26774.0,78.6688,78.6688,78.6292,78.6451,26774.0
2019-11-13 12:00:00,99.24,99.28,99.24,99.25,15910.0,78.6371,78.6688,78.6371,78.6451,15910.0
2019-11-13 12:30:00,99.27,99.27,99.2,99.22,40420.0,78.6609,78.6609,78.6054,78.6213,40420.0
2019-11-13 13:00:00,99.23,99.25,99.22,99.25,15578.0,78.6292,78.6451,78.6213,78.6451,15578.0
2019-11-13 13:30:00,99.25,99.33,99.24,99.33,30293.0,78.6451,78.7084,78.6371,78.7084,30293.0
2019-11-13 14:00:00,99.38,99.41,99.33,99.39,17770.0,78.7481,78.7718,78.7084,78.756,17770.0
2019-11-13 14:30:00,99.38,99.38,99.33,99.38,19805.0,78.7481,78.7481,78.7084,78.7481,19805.0
2019-11-13 15:00:00,99.38,99.38,99.26,99.26,7389.0,78.7481,78.7481,78.653,78.653,7389.0
2019-11-13 15:30:00,99.27,99.27,99.16,99.21,26399.0,78.6609,78.6609,78.5737,78.6134,26399.0
2019-11-14 09:30:00,99.87,99.92,99.78,99.92,10850.0,79.1363,79.176,79.065,79.176,10850.0
2019-11-14 10:00:00,99.93,99.97,99.88,99.96,10544.0,79.1839,79.2156,79.1443,79.2077,10544.0
2019-11-14 10:30:00,99.97,99.98,99.87,99.96,14601.0,79.2156,79.2235,79.1363,79.2077,14601.0
2019-11-14 11:00:00,99.97,100.02,99.96,99.99,42438.0,79.2156,79.2552,79.2077,79.2314,42438.0
2019-11-14 11:30:00,99.99,100.08,99.99,100.05,23491.0,79.2314,79.3027,79.2314,79.279,23491.0
2019-11-14 12:00:00,100.06,100.06,99.97,99.97,20116.0,79.2869,79.2869,79.2156,79.2156,20116.0
2019-11-14 12:30:00,99.97,100.01,99.94,100.0,26355.0,79.2156,79.2473,79.1918,79.2394,26355.0
2019-11-14 13:00:00,100.0,100.05,99.94,100.02,29228.0,79.2394,79.279,79.1918,79.2552,29228.0
2019-11-14 13:30:00,100.01,100.07,99.98,100.04,51823.0,79.2473,79.2948,79.2235,79.271,51823.0
2019-11-14 14:00:00,100.04,100.07,99.97,100.04,153301.0,79.271,79.2948,79.2156,79.271,153301.0
2019-11-14 14:30:00,100.07,100.07,100.02,100.06,6074.0,79.2948,79.2948,79.2552,79.2869,6074.0
2019-11-14 15:00:00,100.05,100.06,99.96,100.0,6245.0,79.279,79.2869,79.2077,79.2394,6245.0
2019-11-14 15:30:00,99.98,99.99,99.94,99.95,20627.0,79.2235,79.2314,79.1918,79.1997,20627.0
2019-11-15 09:30:00,99.98,99.98,99.91,99.95,20139.0,79.2235,79.2235,79.168,79.1997,20139.0
2019-11-15 10:00:00,99.95,100.06,99.95,100.03,48246.0,79.1997,79.2869,79.1997,79.2631,48246.0
2019-11-15 10:30:00,100.04,100.21,100.01,100.12,28068.0,79.271,79.4058,79.2473,79.3344,28068.0
2019-11-15 11:00:00,100.08,100.11,100.03,100.06,17842.0,79.3027,79.3265,79.2631,79.2869,17842.0
2019-11-15 11:30:00,100.02,100.04,99.92,99.95,13312.0,79.2552,79.271,79.176,79.1997,13312.0
2019-11-15 12:00:00,99.95,99.99,99.92,99.99,35309.0,79.1997,79.2314,79.176,79.2314,35309.0
2019-11-15 12:30:00,99.98,100.07,99.98,100.03,5539.0,79.2235,79.2948,79.2235,79.2631,5539.0
2019-11-15 13:00:00,100.03,100.13,100.03,100.13,61810.0,79.2631,79.3424,79.2631,79.3424,61810.0
2019-11-15 13:30:00,100.13,100.16,100.12,100.15,46144.0,79.3424,79.3661,79.3344,79.3582,46144.0
2019-11-15 14:00:00,100.13,100.14,100.02,100.02,5288.0,79.3424,79.3503,79.2552,79.2552,5288.0
2019-11-15 14:30:00,100.06,100.07,100.01,100.04,3444.0,79.2869,79.2948,79.2473,79.271,3444.0
2019-11-15 15:00:00,100.0,100.05,100.0,100.03,21007.0,79.2394,79.279,79.2394,79.2631,21007.0
2019-11-15 15:30:00,100.0,100.05,100.0,100.01,19493.0,79.2394,79.279,79.2394,79.2473,19493.0
2019-11-18 09:30:00,100.28,100.34,100.18,100.32,69394.0,79.4612,79.5088,79.382,79.4929,69394.0
2019-11-18 10:00:00,100.32,100.45,100.29,100.45,28811.0,79.4929,79.5959,79.4691,79.5959,28811.0
2019-11-18 10:30:00,100.43,100.43,100.38,100.41,16686.0,79.5801,79.5801,79.5405,79.5642,16686.0
2019-11-18 11:00:00,100.4,100.41,100.32,100.35,5202.0,79.5563,79.5642,79.4929,79.5167,5202.0
2019-11-18 11:30:00,100.37,100.45,100.25,100.32,55079.0,79.5325,79.5959,79.4374,79.4929,55079.0
2019-11-18 12:00:00,100.32,100.44,100.32,100.42,3274.0,79.4929,79.588,79.4929,79.5722,3274.0
2019-11-18 12:30:00,100.43,100.43,100.31,100.34,137030.0,79.5801,79.5801,79.485,79.5088,137030.0
2019-11-18 13:00:00,100.33,100.36,100.32,100.36,4422.0,79.5008,79.5246,79.4929,79.5246,4422.0
2019-11-18 13:30:00,100.39,100.44,100.34,100.41,6803.0,79.5484,79.588,79.5088,79.5642,6803.0
2019-11-18 14:00:00,100.41,100.41,100.35,100.37,18741.0,79.5642,79.5642,79.5167,79.5325,18741.0
2019-11-18 14:30:00,100.37,100.4,100.36,100.38,15757.0,79.5325,79.5563,79.5246,79.5405,15757.0
2019-11-18 15:00:00,100.38,100.38,100.33,100.34,24438.0,79.5405,79.5405,79.5008,79.5088,24438.0
2019-11-18 15:30:00,100.34,100.35,100.22,100.3,35054.0,79.5088,79.5167,79.4137,79.4771,35054.0
2019-11-19 09:30:00,100.49,100.52,100.43,100.52,36673.0,79.6276,79.6514,79.5801,79.6514,36673.0
2019-11-19 10:00:00,100.52,100.56,100.48,100.51,32763.0,79.6514,79.6831,79.6197,79.6435,32763.0
2019-11-19 10:30:00,100.48,100.58,100.48,100.57,28720.0,79.6197,79.6989,79.6197,79.691,28720.0
2019-11-19 11:00:00,100.57,100.67,100.54,100.64,22694.0,79.691,79.7703,79.6672,79.7465,22694.0
2019-11-19 11:30:00,100.63,100.64,100.51,100.59,29099.0,79.7386,79.7465,79.6435,79.7069,29099.0
2019-11-19 12:00:00,100.6,100.64,100.53,100.58,21778.0,79.7148,79.7465,79.6593,79.6989,21778.0
2019-11-19 12:30:00,100.58,100.72,100.57,100.7,17055.0,79.6989,79.8099,79.691,79.794,17055.0
2019-11-19 13:00:00,100.68,100.75,100.61,100.66,22515.0,79.7782,79.8336,79.7227,79.7623,22515.0
2019-11-19 13:30:00,100.66,100.75,100.65,100.75,24234.0,79.7623,79.8336,79.7544,79.8336,24234.0
2019-11-19 14:00:00,100.76,100.78,100.72,100.73,24513.0,79.8416,79.8574,79.8099,79.8178,24513.0
2019-11-19 14:30:00,100.75,100.76,100.67,100.72,22641.0,79.8336,79.8416,79.7703,79.8099,22641.0
2019-11-19 15:00:00,100.71,100.74,100.66,100.68,32467.0,79.802,79.8257,79.7623,79.7782,32467.0
2019-11-19 15:30:00,100.67,100.72,100.65,100.65,75872.0,79.7703,79.8099,79.7544,79.7544,75872.0
2019-11-20 09:30:00,100.97,101.05,100.78,101.05,21857.0,80.008,80.0714,79.8574,80.0714,21857.0
2019-11-20 10:00:00,101.12,101.17,101.01,101.02,20347.0,80.1268,80.1665,80.0397,80.0476,20347.0
2019-11-20 10:30:00,100.97,101.05,100.94,101.05,13991.0,80.008,80.0714,79.9842,80.0714,13991.0
2019-11-20 11:00:00,101.07,101.07,101.0,101.0,18501.0,80.0872,80.0872,80.0317,80.0317,18501.0
2019-11-20 11:30:00,101.02,101.02,100.97,100.99,19584.0,80.0476,80.0476,80.008,80.0238,19584.0
2019-11-20 12:00:00,100.97,101.0,100.94,100.95,11763.0,80.008,80.0317,79.9842,79.9921,11763.0
2019-11-20 12:30:00,100.94,100.96,100.85,100.93,16528.0,79.9842,80.0,79.9129,79.9763,16528.0
2019-11-20 13:00:00,100.95,101.1,100.94,101.02,22311.0,79.9921,80.111,79.9842,80.0476,22311.0
2019-11-20 13:30:00,101.1,101.1,101.01,101.06,3513.0,80.111,80.111,80.0397,80.0793,3513.0
2019-11-20 14:00:00,101.07,101.07,100.95,100.98,9322.0,80.0872,80.0872,79.9921,80.0159,9322.0
2019-11-20 14:30:00,100.98,101.08,100.95,101.05,15877.0,80.0159,80.0951,79.9921,80.0714,15877.0
2019-11-20 15:00:00,101.01,101.04,100.98,101.02,4380.0,80.0397,80.0634,80.0159,80.0476,4380.0
2019-11-20 15:30:00,101.01,101.05,101.0,101.0,9685.0,80.0397,80.0714,80.0317,80.0317,9685.0
2019-11-21 09:30:00,100.63,100.73,100.44,100.64,40766.0,79.7386,79.8178,79.588,79.7465,40766.0
2019-11-21 10:00:00,100.67,100.85,100.55,100.73,10100.0,79.7703,79.9129,79.6752,79.8178,10100.0
2019-11-21 10:30:00,100.74,100.74,100.6,100.72,7594.0,79.8257,79.8257,79.7148,79.8099,7594.0
2019-11-21 11:00:00,100.69,100.74,100.64,100.65,4357.0,79.7861,79.8257,79.7465,79.7544,4357.0
2019-11-21 11:30:00,100.65,100.68,100.62,100.63,7503.0,79.7544,79.7782,79.7306,79.7386,7503.0
2019-11-21 12:00:00,100.63,100.64,100.6,100.6,6195.0,79.7386,79.7465,79.7148,79.7148,6195.0
2019-11-21 12:30:00,100.55,100.55,100.44,100.46,3520.0,79.6752,79.6752,79.588,79.6039,3520.0
2019-11-21 13:00:00,100.46,100.48,100.39,100.41,26904.0,79.6039,79.6197,79.5484,79.5642,26904.0
2019-11-21 13:30:00,100.43,100.47,100.43,100.47,4482.0,79.5801,79.6118,79.5801,79.6118,4482.0
2019-11-21 14:00:00,100.54,100.54,100.48,100.51,4070.0,79.6672,79.6672,79.6197,79.6435,4070.0
2019-11-21 14:30:00,100.52,100.58,100.49,100.58,4128.0,79.6514,79.6989,79.6276,79.6989,4128.0
2019-11-21 15:00:00,100.6,100.6,100.55,100.59,1214.0,79.7148,79.7148,79.6752,79.7069,1214.0
2019-11-21 15:30:00,100.6,100.65,100.5,100.6,24677.0,79.7148,79.7544,79.6355,79.7148,24677.0
2019-11-22 09:30:00,101.04,101.04,100.7,100.71,21768.0,80.0634,80.0634,79.794,79.802,21768.0
2019-11-22 10:00:00,100.73,100.85,100.72,100.85,15997.0,79.8178,79.9129,79.8099,79.9129,15997.0
2019-11-22 10:30:00,100.87,101.0,100.79,101.0,17995.0,79.9287,80.0317,79.8653,80.0317,17995.0
2019-11-22 11:00:00,100.91,100.99,100.91,100.97,7321.0,79.9604,80.0238,79.9604,80.008,7321.0
2019-11-22 11:30:00,100.91,100.96,100.87,100.92,8229.0,79.9604,80.0,79.9287,79.9684,8229.0
2019-11-22 12:00:00,100.92,101.0,100.92,100.98,40822.0,79.9684,80.0317,79.9684,80.0159,40822.0
2019-11-22 12:30:00,100.98,101.04,100.97,101.04,20971.0,80.0159,80.0634,80.008,80.0634,20971.0
2019-11-22 13:00:00,101.04,101.04,100.98,100.99,12796.0,80.0634,80.0634,80.0159,80.0238,12796.0
2019-11-22 13:30:00,100.99,101.04,100.96,101.03,20600.0,80.0238,80.0634,80.0,80.0555,20600.0
2019-11-22 14:00:00,101.04,101.04,100.95,100.95,5003.0,80.0634,80.0634,79.9921,79.9921,5003.0
2019-11-22 14:30:00,100.95,100.99,100.95,100.95,3617.0,79.9921,80.0238,79.9921,79.9921,3617.0
2019-11-22 15:00:00,100.95,101.0,100.95,100.97,13901.0,79.9921,80.0317,79.9921,80.008,13901.0
2019-11-22 15:30:00,100.97,100.98,100.95,100.96,7640.0,80.008,80.0159,79.9921,80.0,7640.0
2019-11-25 09:30:00,101.33,101.5,101.33,101.47,524099.0,80.2932,80.4279,80.2932,80.4042,524099.0
2019-11-25 10:00:00,101.49,101.69,101.48,101.54,13464.0,80.42,80.5785,80.4121,80.4596,13464.0
2019-11-25 10:30:00,101.62,101.68,101.62,101.63,9192.0,80.523,80.5706,80.523,80.531,9192.0
2019-11-25 11:00:00,101.63,101.66,101.55,101.61,20444.0,80.531,80.5547,80.4676,80.5151,20444.0
2019-11-25 11:30:00,101.58,101.65,101.57,101.63,14991.0,80.4913,80.5468,80.4834,80.531,14991.0
2019-11-25 12:00:00,101.63,101.65,101.59,101.59,8360.0,80.531,80.5468,80.4993,80.4993,8360.0
2019-11-25 12:30:00,101.63,101.63,101.54,101.55,10731.0,80.531,80.531,80.4596,80.4676,10731.0
2019-11-25 13:00:00,101.59,101.65,101.57,101.63,6566.0,80.4993,80.5468,80.4834,80.531,6566.0
2019-11-25 13:30:00,101.6,101.63,101.57,101.6,44007.0,80.5072,80.531,80.4834,80.5072,44007.0
2019-11-25 14:00:00,101.6,101.61,101.54,101.54,25144.0,80.5072,80.5151,80.4596,80.4596,25144.0
2019-11-25 14:30:00,101.54,101.58,101.51,101.52,14443.0,80.4596,80.4913,80.4359,80.4438,14443.0
2019-11-25 15:00:00,101.52,101.52,101.47,101.5,22398.0,80.4438,80.4438,80.4042,80.4279,22398.0
2019-11-25 15:30:00,101.5,101.58,101.48,101.52,36646.0,80.4279,80.4913,80.4121,80.4438,36646.0
2019-11-26 09:30:00,101.9,101.95,101.88,101.94,40036.0,80.7449,80.7845,80.7291,80.7766,40036.0
2019-11-26 10:00:00,101.92,101.94,101.89,101.94,32731.0,80.7607,80.7766,80.737,80.7766,32731.0
2019-11-26 10:30:00,101.94,102.09,101.94,102.06,98093.0,80.7766,80.8955,80.7766,80.8717,98093.0
2019-11-26 11:00:00,102.06,102.14,102.04,102.13,120199.0,80.8717,80.9351,80.8558,80.9271,120199.0
2019-11-26 11:30:00,102.13,102.13,101.99,101.99,8805.0,80.9271,80.9271,80.8162,80.8162,8805.0
2019-11-26 12:00:00,102.0,102.01,101.96,101.96,22192.0,80.8241,80.8321,80.7924,80.7924,22192.0
2019-11-26 12:30:00,101.96,102.0,101.94,101.99,40787.0,80.7924,80.8241,80.7766,80.8162,40787.0
2019-11-26 13:00:00,101.98,102.01,101.9,101.95,5572.0,80.8083,80.8321,80.7449,80.7845,5572.0
2019-11-26 13:30:00,101.92,102.01,101.92,101.99,5752.0,80.7607,80.8321,80.7607,80.8162,5752.0
2019-11-26 14:00:00,101.99,102.01,101.97,101.97,19176.0,80.8162,80.8321,80.8004,80.8004,19176.0
2019-11-26 14:30:00,102.0,102.0,101.91,101.99,11757.0,80.8241,80.8241,80.7528,80.8162,11757.0
2019-11-26 15:00:00,102.0,102.01,101.9,101.95,11028.0,80.8241,80.8321,80.7449,80.7845,11028.0
2019-11-26 15:30:00,101.97,102.07,101.94,102.07,17223.0,80.8004,80.8796,80.7766,80.8796,17223.0
2019-11-27 09:30:00,101.95,101.95,101.68,101.73,10865.0,80.7845,80.7845,80.5706,80.6102,10865.0
2019-11-27 10:00:00,101.76,101.91,101.76,101.86,17719.0,80.634,80.7528,80.634,80.7132,17719.0
2019-11-27 10:30:00,101.94,101.95,101.84,101.84,3335.0,80.7766,80.7845,80.6974,80.6974,3335.0
2019-11-27 11:00:00,101.88,101.94,101.85,101.91,6709.0,80.7291,80.7766,80.7053,80.7528,6709.0
2019-11-27 11:30:00,101.92,102.05,101.91,102.05,16434.0,80.7607,80.8638,80.7528,80.8638,16434.0
2019-11-27 12:00:00,102.05,102.1,102.04,102.06,12841.0,80.8638,80.9034,80.8558,80.8717,12841.0
2019-11-27 12:30:00,102.05,102.1,102.04,102.1,45633.0,80.8638,80.9034,80.8558,80.9034,45633.0
2019-11-27 13:00:00,102.08,102.1,102.04,102.05,37508.0,80.8875,80.9034,80.8558,80.8638,37508.0
2019-11-27 13:30:00,102.08,102.09,102.06,102.08,5392.0,80.8875,80.8955,80.8717,80.8875,5392.0
2019-11-27 14:00:00,102.1,102.1,102.01,102.03,3182.0,80.9034,80.9034,80.8321,80.8479,3182.0
2019-11-27 14:30:00,102.08,102.08,102.02,102.06,14490.0,80.8875,80.8875,80.84,80.8717,14490.0
2019-11-27 15:00:00,102.06,102.08,102.04,102.08,8749.0,80.8717,80.8875,80.8558,80.8875,8749.0
2019-11-27 15:30:00,102.08,102.13,102.05,102.1,16647.0,80.8875,80.9271,80.8638,80.9034,16647.0
2019-11-29 09:30:00,102.09,102.09,101.77,101.87,11076.0,80.8955,80.8955,80.6419,80.7211,11076.0
2019-11-29 10:00:00,101.88,101.88,101.75,101.75,11914.0,80.7291,80.7291,80.626,80.626,11914.0
2019-11-29 10:30:00,101.57,101.66,101.5,101.58,25788.0,80.4834,80.5547,80.4279,80.4913,25788.0
2019-11-29 11:00:00,101.6,101.78,101.58,101.76,15003.0,80.5072,80.6498,80.4913,80.634,15003.0
2019-11-29 11:30:00,101.78,101.96,101.78,101.92,11527.0,80.6498,80.7924,80.6498,80.7607,11527.0
2019-11-29 12:00:00,101.96,102.0,101.96,101.98,4349.0,80.7924,80.8241,80.7924,80.8083,4349.0
2019-11-29 12:30:00,101.97,102.0,101.76,101.77,17123.0,80.8004,80.8241,80.634,80.6419,17123.0
2019-12-02 09:30:00,100.49,100.74,100.25,100.31,41142.0,79.8677,80.0664,79.677,79.7247,41142.0
2019-12-02 10:00:00,100.3,100.5,100.3,100.33,538674.0,79.7167,79.8757,79.7167,79.7406,538674.0
2019-12-02 10:30:00,100.35,100.45,100.26,100.43,45039.0,79.7565,79.8359,79.6849,79.8201,45039.0
2019-12-02 11:00:00,100.4,100.53,100.36,100.49,36380.0,79.7962,79.8995,79.7644,79.8677,36380.0
2019-12-02 11:30:00,100.51,100.54,100.4,100.42,20903.0,79.8836,79.9075,79.7962,79.8121,20903.0
2019-12-02 12:00:00,100.42,100.46,100.41,100.46,14286.0,79.8121,79.8439,79.8042,79.8439,14286.0
2019-12-02 12:30:00,100.47,100.61,100.45,100.57,88472.0,79.8518,79.9631,79.8359,79.9313,88472.0
2019-12-02 13:00:00,100.59,100.62,100.55,100.58,9339.0,79.9472,79.9711,79.9154,79.9393,9339.0
2019-12-02 13:30:00,100.62,100.62,100.52,100.53,10412.0,79.9711,79.9711,79.8916,79.8995,10412.0
2019-12-02 14:00:00,100.52,100.6,100.46,100.46,6536.0,79.8916,79.9552,79.8439,79.8439,6536.0
2019-12-02 14:30:00,100.45,100.56,100.42,100.47,18335.0,79.8359,79.9234,79.8121,79.8518,18335.0
2019-12-02 15:00:00,100.46,100.51,100.33,100.34,872924.0,79.8439,79.8836,79.7406,79.7485,872924.0
2019-12-02 15:30:00,100.35,100.44,100.34,100.35,323991.0,79.7565,79.828,79.7485,79.7565,323991.0
2019-12-03 09:30:00,101.16,101.38,101.16,101.27,91685.0,80.4002,80.5751,80.4002,80.4877,91685.0
2019-12-03 10:00:00,101.27,101.43,101.25,101.42,40619.0,80.4877,80.6148,80.4718,80.6069,40619.0
2019-12-03 10:30:00,101.45,101.69,101.44,101.69,47314.0,80.6307,80.8215,80.6228,80.8215,47314.0
2019-12-03 11:00:00,101.7,101.79,101.64,101.76,59617.0,80.8294,80.901,80.7817,80.8771,59617.0
2019-12-03 11:30:00,101.76,101.86,101.64,101.83,49276.0,80.8771,80.9566,80.7817,80.9328,49276.0
2019-12-03 12:00:00,101.87,101.87,101.84,101.84,35909.0,80.9645,80.9645,80.9407,80.9407,35909.0
2019-12-03 12:30:00,101.84,101.96,101.82,101.95,26980.0,80.9407,81.0361,80.9248,81.0281,26980.0
2019-12-03 13:00:00,101.94,101.95,101.82,101.87,77932.0,81.0202,81.0281,80.9248,80.9645,77932.0
2019-12-03 13:30:00,101.88,101.88,101.71,101.76,16311.0,80.9725,80.9725,80.8374,80.8771,16311.0
2019-12-03 14:00:00,101.75,101.75,101.7,101.72,9267.0,80.8692,80.8692,80.8294,80.8453,9267.0
2019-12-03 14:30:00,101.72,101.84,101.67,101.83,64305.0,80.8453,80.9407,80.8056,80.9328,64305.0
2019-12-03 15:00:00,101.82,101.84,101.7,101.71,11225.0,80.9248,80.9407,80.8294,80.8374,11225.0
2019-12-03 15:30:00,101.7,101.71,101.63,101.71,33772.0,80.8294,80.8374,80.7738,80.8374,33772.0
2019-12-04 09:30:00,101.57,101.61,101.34,101.6,35863.0,80.7261,80.7579,80.5433,80.75,35863.0
2019-12-04 10:00:00,101.62,101.63,101.19,101.23,15864.0,80.7658,80.7738,80.4241,80.4559,15864.0
2019-12-04 10:30:00,101.23,101.35,101.2,101.33,6156.0,80.4559,80.5513,80.432,80.5354,6156.0
2019-12-04 11:00:00,101.27,101.32,101.12,101.17,5619.0,80.4877,80.5274,80.3685,80.4082,5619.0
2019-12-04 11:30:00,101.17,101.18,101.02,101.03,8454.0,80.4082,80.4161,80.289,80.2969,8454.0
2019-12-04 12:00:00,101.06,101.15,101.06,101.13,5419.0,80.3208,80.3923,80.3208,80.3764,5419.0
2019-12-04 12:30:00,101.13,101.23,101.13,101.18,12472.0,80.3764,80.4559,80.3764,80.4161,12472.0
2019-12-04 13:00:00,101.24,101.24,101.16,101.18,12999.0,80.4638,80.4638,80.4002,80.4161,12999.0
2019-12-04 13:30:00,101.2,101.23,101.18,101.22,24633.0,80.432,80.4559,80.4161,80.4479,24633.0
2019-12-04 14:00:00,101.23,101.34,101.22,101.31,8702.0,80.4559,80.5433,80.4479,80.5195,8702.0
2019-12-04 14:30:00,101.36,101.41,101.34,101.38,25464.0,80.5592,80.5989,80.5433,80.5751,25464.0
2019-12-04 15:00:00,101.44,101.48,101.42,101.48,4924.0,80.6228,80.6546,80.6069,80.6546,4924.0
2019-12-04 15:30:00,101.47,101.63,101.45,101.62,18854.0,80.6466,80.7738,80.6307,80.7658,18854.0
2019-12-05 09:30:00,101.2,101.2,101.02,101.07,10472.0,80.432,80.432,80.289,80.3287,10472.0
2019-12-05 10:00:00,101.16,101.32,101.15,101.32,18761.0,80.4002,80.5274,80.3923,80.5274,18761.0
2019-12-05 10:30:00,101.33,101.41,101.26,101.26,19222.0,80.5354,80.5989,80.4797,80.4797,19222.0
2019-12-05 11:00:00,101.25,101.28,101.16,101.18,5819.0,80.4718,80.4956,80.4002,80.4161,5819.0
2019-12-05 11:30:00,101.23,101.3,101.21,101.28,1157.0,80.4559,80.5115,80.44,80.4956,1157.0
2019-12-05 12:00:00,101.26,101.36,101.25,101.36,4579.0,80.4797,80.5592,80.4718,80.5592,4579.0
2019-12-05 12:30:00,101.35,101.37,101.28,101.35,4496.0,80.5513,80.5672,80.4956,80.5513,4496.0
2019-12-05 13:00:00,101.34,101.46,101.32,101.42,8801.0,80.5433,80.6387,80.5274,80.6069,8801.0
2019-12-05 13:30:00,101.4,101.41,101.32,101.36,14873.0,80.591,80.5989,80.5274,80.5592,14873.0
2019-12-05 14:00:00,101.34,101.35,101.32,101.34,7136.0,80.5433,80.5513,80.5274,80.5433,7136.0
2019-12-05 14:30:00,101.33,101.34,101.27,101.3,8223.0,80.5354,80.5433,80.4877,80.5115,8223.0
2019-12-05 15:00:00,101.3,101.37,101.29,101.37,11205.0,80.5115,80.5672,80.5036,80.5672,11205.0
2019-12-05 15:30:00,101.36,101.38,101.33,101.37,4318.0,80.5592,80.5751,80.5354,80.5672,4318.0
2019-12-06 09:30:00,101.03,101.18,100.99,101.14,17951.0,80.2969,80.4161,80.2651,80.3844,17951.0
2019-12-06 10:00:00,101.18,101.44,101.1,101.44,17891.0,80.4161,80.6228,80.3526,80.6228,17891.0
2019-12-06 10:30:00,101.41,101.57,101.39,101.43,38588.0,80.5989,80.7261,80.583,80.6148,38588.0
2019-12-06 11:00:00,101.44,101.44,101.3,101.4,67291.0,80.6228,80.6228,80.5115,80.591,67291.0
2019-12-06 11:30:00,101.4,101.41,101.3,101.32,67984.0,80.591,80.5989,80.5115,80.5274,67984.0
2019-12-06 12:00:00,101.32,101.34,101.21,101.26,26708.0,80.5274,80.5433,80.44,80.4797,26708.0
2019-12-06 12:30:00,101.28,101.32,101.25,101.28,22643.0,80.4956,80.5274,80.4718,80.4956,22643.0
2019-12-06 13:00:00,101.29,101.33,101.24,101.26,19875.0,80.5036,80.5354,80.4638,80.4797,19875.0
2019-12-06 13:30:00,101.28,101.3,101.24,101.26,4750.0,80.4956,80.5115,80.4638,80.4797,4750.0
2019-12-06 14:00:00,101.27,101.4,101.24,101.29,135947.0,80.4877,80.591,80.4638,80.5036,135947.0
2019-12-06 14:30:00,101.3,101.31,101.23,101.23,9355.0,80.5115,80.5195,80.4559,80.4559,9355.0
2019-12-06 15:00:00,101.23,101.24,101.18,101.18,15038.0,80.4559,80.4638,80.4161,80.4161,15038.0
2019-12-06 15:30:00,101.19,101.24,101.17,101.22,11023.0,80.4241,80.4638,80.4082,80.4479,11023.0
2019-12-09 09:30:00,101.74,101.74,101.54,101.55,15105.0,80.8612,80.8612,80.7023,80.7102,15105.0
2019-12-09 10:00:00,101.55,101.6,101.52,101.53,29762.0,80.7102,80.75,80.6864,80.6943,29762.0
2019-12-09 10:30:00,101.53,101.7,101.5,101.69,4672.0,80.6943,80.8294,80.6705,80.8215,4672.0
2019-12-09 11:00:00,101.68,101.68,101.45,101.51,11941.0,80.8135,80.8135,80.6307,80.6784,11941.0
2019-12-09 11:30:00,101.52,101.56,101.51,101.54,4420.0,80.6864,80.7182,80.6784,80.7023,4420.0
2019-12-09 12:00:00,101.55,101.58,101.51,101.56,7880.0,80.7102,80.7341,80.6784,80.7182,7880.0
2019-12-09 12:30:00,101.57,101.57,101.48,101.49,14861.0,80.7261,80.7261,80.6546,80.6625,14861.0
2019-12-09 13:00:00,101.48,101.48,101.38,101.44,6886.0,80.6546,80.6546,80.5751,80.6228,6886.0
2019-12-09 13:30:00,101.42,101.48,101.38,101.4,15062.0,80.6069,80.6546,80.5751,80.591,15062.0
2019-12-09 14:00:00,101.4,101.4,101.35,101.35,4133.0,80.591,80.591,80.5513,80.5513,4133.0
2019-12-09 14:30:00,101.38,101.38,101.27,101.35,29342.0,80.5751,80.5751,80.4877,80.5513,29342.0
2019-12-09 15:00:00,101.34,101.39,101.29,101.32,30111.0,80.5433,80.583,80.5036,80.5274,30111.0
2019-12-09 15:30:00,101.34,101.35,101.27,101.35,27000.0,80.5433,80.5513,80.4877,80.5513,27000.0
2019-12-10 09:30:00,101.64,101.64,101.19,101.25,22545.0,80.7817,80.7817,80.4241,80.4718,22545.0
2019-12-10 10:00:00,101.22,101.35,101.2,101.35,25233.0,80.4479,80.5513,80.432,80.5513,25233.0
2019-12-10 10:30:00,101.36,101.46,101.35,101.41,4704.0,80.5592,80.6387,80.5513,80.5989,4704.0
2019-12-10 11:00:00,101.43,101.48,101.34,101.35,12600.0,80.6148,80.6546,80.5433,80.5513,12600.0
2019-12-10 11:30:00,101.34,101.36,101.3,101.33,41750.0,80.5433,80.5592,80.5115,80.5354,41750.0
2019-12-10 12:00:00,101.35,101.38,101.32,101.34,2164.0,80.5513,80.5751,80.5274,80.5433,2164.0
2019-12-10 12:30:00,101.34,101.37,101.31,101.32,32093.0,80.5433,80.5672,80.5195,80.5274,32093.0
2019-12-10 13:00:00,101.31,101.36,101.24,101.3,10034.0,80.5195,80.5592,80.4638,80.5115,10034.0
2019-12-10 13:30:00,101.29,101.31,101.25,101.25,10791.0,80.5036,80.5195,80.4718,80.4718,10791.0
2019-12-10 14:00:00,101.26,101.29,101.25,101.29,3208.0,80.4797,80.5036,80.4718,80.5036,3208.0
2019-12-10 14:30:00,101.3,101.5,101.29,101.5,37463.0,80.5115,80.6705,80.5036,80.6705,37463.0
2019-12-10 15:00:00,101.52,101.52,101.4,101.4,9981.0,80.6864,80.6864,80.591,80.591,9981.0
2019-12-10 15:30:00,101.39,101.4,101.34,101.34,12241.0,80.583,80.591,80.5433,80.5433,12241.0
2019-12-11 09:30:00,101.73,101.74,101.66,101.73,17444.0,80.8533,80.8612,80.7976,80.8533,17444.0
2019-12-11 10:00:00,101.72,101.78,101.67,101.69,42685.0,80.8453,80.893,80.8056,80.8215,42685.0
2019-12-11 10:30:00,101.7,101.84,101.7,101.82,9601.0,80.8294,80.9407,80.8294,80.9248,9601.0
2019-12-11 11:00:00,101.8,101.95,101.8,101.92,156199.0,80.9089,81.0281,80.9089,81.0043,156199.0
2019-12-11 11:30:00,101.92,101.93,101.8,101.85,15636.0,81.0043,81.0122,80.9089,80.9486,15636.0
2019-12-11 12:00:00,101.86,101.89,101.78,101.79,11411.0,80.9566,80.9804,80.893,80.901,11411.0
2019-12-11 12:30:00,101.78,101.9,101.77,101.87,5490.0,80.893,80.9884,80.8851,80.9645,5490.0
2019-12-11 13:00:00,101.87,101.93,101.87,101.92,14820.0,80.9645,81.0122,80.9645,81.0043,14820.0
2019-12-11 13:30:00,101.9,102.0,101.9,102.0,86141.0,80.9884,81.0679,80.9884,81.0679,86141.0
2019-12-11 14:00:00,101.98,101.98,101.88,101.96,11587.0,81.052,81.052,80.9725,81.0361,11587.0
2019-12-11 14:30:00,101.98,102.1,101.84,102.1,44286.0,81.052,81.1473,80.9407,81.1473,44286.0
2019-12-11 15:00:00,102.09,102.19,102.02,102.03,28621.0,81.1394,81.2189,81.0838,81.0917,28621.0
2019-12-11 15:30:00,102.01,102.04,101.91,101.95,22223.0,81.0758,81.0997,80.9963,81.0281,22223.0
2019-12-12 09:30:00,101.91,101.91,101.55,101.59,38040.0,80.9963,80.9963,80.7102,80.742,38040.0
2019-12-12 10:00:00,101.57,101.57,101.2,101.23,26454.0,80.7261,80.7261,80.432,80.4559,26454.0
2019-12-12 10:30:00,101.24,101.3,101.07,101.07,45875.0,80.4638,80.5115,80.3287,80.3287,45875.0
2019-12-12 11:00:00,101.08,101.08,100.84,100.92,21892.0,80.3367,80.3367,80.1459,80.2095,21892.0
2019-12-12 11:30:00,100.92,101.02,100.91,101.02,30915.0,80.2095,80.289,80.2015,80.289,30915.0
2019-12-12 12:00:00,101.08,101.14,101.07,101.11,4249.0,80.3367,80.3844,80.3287,80.3605,4249.0
2019-12-12 12:30:00,101.07,101.11,100.92,100.99,13780.0,80.3287,80.3605,80.2095,80.2651,13780.0
2019-12-12 13:00:00,100.97,101.23,100.97,101.07,12798.0,80.2492,80.4559,80.2492,80.3287,12798.0
2019-12-12 13:30:00,101.09,101.13,100.98,101.0,3635.0,80.3446,80.3764,80.2572,80.2731,3635.0
2019-12-12 14:00:00,100.99,101.04,100.96,100.98,11190.0,80.2651,80.3049,80.2413,80.2572,11190.0
2019-12-12 14:30:00,100.98,101.08,100.82,101.08,23580.0,80.2572,80.3367,80.13,80.3367,23580.0
2019-12-12 15:00:00,100.96,101.37,100.95,101.32,53079.0,80.2413,80.5672,80.2333,80.5274,53079.0
2019-12-12 15:30:00,101.3,101.36,101.27,101.27,51605.0,80.5115,80.5592,80.4877,80.4877,51605.0
2019-12-13 09:30:00,101.87,101.87,101.64,101.76,8080.0,80.9645,80.9645,80.7817,80.8771,8080.0
2019-12-13 10:00:00,101.74,101.74,101.43,101.65,4943.0,80.8612,80.8612,80.6148,80.7897,4943.0
2019-12-13 10:30:00,101.73,102.18,101.73,102.18,13946.0,80.8533,81.2109,80.8533,81.2109,13946.0
2019-12-13 11:00:00,102.18,102.39,102.17,102.32,4449.0,81.2109,81.3778,81.203,81.3222,4449.0
2019-12-13 11:30:00,102.28,102.34,102.23,102.28,26738.0,81.2904,81.3381,81.2507,81.2904,26738.0
2019-12-13 12:00:00,102.31,102.32,102.26,102.28,2142.0,81.3142,81.3222,81.2745,81.2904,2142.0
2019-12-13 12:30:00,102.29,102.29,102.17,102.22,5501.0,81.2984,81.2984,81.203,81.2427,5501.0
2019-12-13 13:00:00,102.18,102.19,102.07,102.12,36599.0,81.2109,81.2189,81.1235,81.1632,36599.0
2019-12-13 13:30:00,102.15,102.17,102.07,102.07,2829.0,81.1871,81.203,81.1235,81.1235,2829.0
2019-12-13 14:00:00,102.03,102.12,102.02,102.09,7179.0,81.0917,81.1632,81.0838,81.1394,7179.0
2019-12-13 14:30:00,102.1,102.23,102.1,102.23,10519.0,81.1473,81.2507,81.1473,81.2507,10519.0
2019-12-13 15:00:00,102.19,102.21,102.12,102.15,6941.0,81.2189,81.2348,81.1632,81.1871,6941.0
2019-12-13 15:30:00,102.16,102.16,102.08,102.14,41002.0,81.195,81.195,81.1314,81.1791,41002.0
2019-12-16 09:30:00,102.09,102.09,101.96,102.01,14074.0,81.1394,81.1394,81.0361,81.0758,14074.0
2019-12-16 10:00:00,102.02,102.09,101.97,102.05,22525.0,81.0838,81.1394,81.044,81.1076,22525.0
2019-12-16 10:30:00,102.06,102.07,102.04,102.06,32749.0,81.1156,81.1235,81.0997,81.1156,32749.0
2019-12-16 11:00:00,102.06,102.06,101.75,101.81,33491.0,81.1156,81.1156,80.8692,80.9169,33491.0
2019-12-16 11:30:00,101.78,101.87,101.78,101.86,6976.0,80.893,80.9645,80.893,80.9566,6976.0
2019-12-16 12:00:00,101.85,101.85,101.82,101.84,15217.0,80.9486,80.9486,80.9248,80.9407,15217.0
2019-12-16 12:30:00,101.84,101.84,101.75,101.77,166871.0,80.9407,80.9407,80.8692,80.8851,166871.0
2019-12-16 13:00:00,101.79,101.8,101.78,101.79,4496.0,80.901,80.9089,80.893,80.901,4496.0
2019-12-16 13:30:00,101.78,101.8,101.69,101.72,2973.0,80.893,80.9089,80.8215,80.8453,2973.0
2019-12-16 14:00:00,101.71,101.75,101.68,101.7,15478.0,80.8374,80.8692,80.8135,80.8294,15478.0
2019-12-16 14:30:00,101.75,101.79,101.73,101.75,25095.0,80.8692,80.901,80.8533,80.8692,25095.0
2019-12-16 15:00:00,101.75,101.78,101.74,101.78,27580.0,80.8692,80.893,80.8612,80.893,27580.0
2019-12-16 15:30:00,101.78,101.83,101.75,101.8,96334.0,80.893,80.9328,80.8692,80.9089,96334.0
2019-12-17 09:30:00,101.97,102.11,101.92,101.92,37167.0,81.044,81.1553,81.0043,81.0043,37167.0
2019-12-17 10:00:00,101.85,101.87,101.81,101.86,13432.0,80.9486,80.9645,80.9169,80.9566,13432.0
2019-12-17 10:30:00,101.89,101.89,101.75,101.77,8828.0,80.9804,80.9804,80.8692,80.8851,8828.0
2019-12-17 11:00:00,101.78,101.79,101.68,101.68,7170.0,80.893,80.901,80.8135,80.8135,7170.0
2019-12-17 11:30:00,101.64,101.68,101.64,101.66,16018.0,80.7817,80.8135,80.7817,80.7976,16018.0
2019-12-17 12:00:00,101.68,101.69,101.67,101.68,6665.0,80.8135,80.8215,80.8056,80.8135,6665.0
2019-12-17 12:30:00,101.68,101.76,101.67,101.73,5689.0,80.8135,80.8771,80.8056,80.8533,5689.0
2019-12-17 13:00:00,101.71,101.72,101.6,101.61,375028.0,80.8374,80.8453,80.75,80.7579,375028.0
2019-12-17 13:30:00,101.62,101.64,101.57,101.63,20311.0,80.7658,80.7817,80.7261,80.7738,20311.0
2019-12-17 14:00:00,101.63,101.66,101.62,101.66,14623.0,80.7738,80.7976,80.7658,80.7976,14623.0
2019-12-17 14:30:00,101.65,101.71,101.65,101.68,70050.0,80.7897,80.8374,80.7897,80.8135,70050.0
2019-12-17 15:00:00,101.66,101.71,101.65,101.65,73252.0,80.7976,80.8374,80.7897,80.7897,73252.0
2019-12-17 15:30:00,101.66,101.7,101.66,101.68,50817.0,80.7976,80.8294,80.7976,80.8135,50817.0
2019-12-18 09:30:00,101.61,101.66,101.46,101.46,19336.0,80.7579,80.7976,80.6387,80.6387,19336.0
2019-12-18 10:00:00,101.47,101.6,101.46,101.58,11008.0,80.6466,80.75,80.6387,80.7341,11008.0
2019-12-18 10:30:00,101.59,101.66,101.5,101.5,16879.0,80.742,80.7976,80.6705,80.6705,16879.0
2019-12-18 11:00:00,101.46,101.5,101.35,101.41,5272.0,80.6387,80.6705,80.5513,80.5989,5272.0
2019-12-18 11:30:00,101.46,101.47,101.4,101.47,2895.0,80.6387,80.6466,80.591,80.6466,2895.0
2019-12-18 12:00:00,101.42,101.47,101.42,101.43,5047.0,80.6069,80.6466,80.6069,80.6148,5047.0
2019-12-18 12:30:00,101.43,101.44,101.32,101.32,8740.0,80.6148,80.6228,80.5274,80.5274,8740.0
2019-12-18 13:00:00,101.35,101.38,101.33,101.37,11682.0,80.5513,80.5751,80.5354,80.5672,11682.0
2019-12-18 13:30:00,101.37,101.43,101.37,101.42,5373.0,80.5672,80.6148,80.5672,80.6069,5373.0
2019-12-18 14:00:00,101.42,101.51,101.42,101.51,7961.0,80.6069,80.6784,80.6069,80.6784,7961.0
2019-12-18 14:30:00,101.52,101.52,101.41,101.45,4123.0,80.6864,80.6864,80.5989,80.6307,4123.0
2019-12-18 15:00:00,101.43,101.47,101.39,101.42,5644.0,80.6148,80.6466,80.583,80.6069,5644.0
2019-12-18 15:30:00,101.42,101.47,101.37,101.41,15551.0,80.6069,80.6466,80.5672,80.5989,15551.0
2019-12-19 09:30:00,101.45,101.45,101.3,101.39,60841.0,80.6307,80.6307,80.5115,80.583,60841.0
2019-12-19 10:00:00,101.37,101.41,101.35,101.39,23866.0,80.5672,80.5989,80.5513,80.583,23866.0
2019-12-19 10:30:00,101.4,101.45,101.35,101.35,10714.0,80.591,80.6307,80.5513,80.5513,10714.0
2019-12-19 11:00:00,101.39,101.59,101.39,101.58,19388.0,80.583,80.742,80.583,80.7341,19388.0
2019-12-19 11:30:00,101.59,101.64,101.52,101.62,10398.0,80.742,80.7817,80.6864,80.7658,10398.0
2019-12-19 12:00:00,101.6,101.63,101.57,101.61,4948.0,80.75,80.7738,80.7261,80.7579,4948.0
2019-12-19 12:30:00,101.61,101.71,101.59,101.71,7152.0,80.7579,80.8374,80.742,80.8374,7152.0
2019-12-19 13:00:00,101.71,101.72,101.68,101.69,8772.0,80.8374,80.8453,80.8135,80.8215,8772.0
2019-12-19 13:30:00,101.69,101.72,101.61,101.65,26910.0,80.8215,80.8453,80.7579,80.7897,26910.0
2019-12-19 14:00:00,101.63,101.65,101.63,101.63,5413.0,80.7738,80.7897,80.7738,80.7738,5413.0
2019-12-19 14:30:00,101.65,101.65,101.6,101.62,9003.0,80.7897,80.7897,80.75,80.7658,9003.0
2019-12-19 15:00:00,101.6,101.65,101.58,101.59,10263.0,80.75,80.7897,80.7341,80.742,10263.0
2019-12-19 15:30:00,101.6,101.6,101.54,101.59,8985.0,80.75,80.75,80.7023,80.742,8985.0
2019-12-20 09:30:00,101.62,101.62,101.39,101.39,25248.0,80.7658,80.7658,80.583,80.583,25248.0
2019-12-20 10:00:00,101.35,101.5,101.34,101.49,53516.0,80.5513,80.6705,80.5433,80.6625,53516.0
2019-12-20 10:30:00,101.48,101.48,101.42,101.43,15839.0,80.6546,80.6546,80.6069,80.6148,15839.0
2019-12-20 11:00:00,101.43,101.53,101.41,101.51,25399.0,80.6148,80.6943,80.5989,80.6784,25399.0
2019-12-20 11:30:00,101.49,101.51,101.43,101.51,8576.0,80.6625,80.6784,80.6148,80.6784,8576.0
2019-12-20 12:00:00,101.52,101.53,101.51,101.51,13818.0,80.6864,80.6943,80.6784,80.6784,13818.0
2019-12-20 12:30:00,101.5,101.6,101.5,101.54,11460.0,80.6705,80.75,80.6705,80.7023,11460.0
2019-12-20 13:00:00,101.52,101.53,101.47,101.48,11686.0,80.6864,80.6943,80.6466,80.6546,11686.0
2019-12-20 13:30:00,101.5,101.52,101.48,101.49,2922.0,80.6705,80.6864,80.6546,80.6625,2922.0
2019-12-20 14:00:00,101.49,101.51,101.48,101.51,18265.0,80.6625,80.6784,80.6546,80.6784,18265.0
2019-12-20 14:30:00,101.52,101.58,101.51,101.57,31061.0,80.6864,80.7341,80.6784,80.7261,31061.0
2019-12-20 15:00:00,101.58,101.64,101.57,101.59,14794.0,80.7341,80.7817,80.7261,80.742,14794.0
2019-12-20 15:30:00,101.59,101.65,101.55,101.65,16477.0,80.742,80.7897,80.7102,80.7897,16477.0
2019-12-23 09:30:00,101.64,101.64,101.46,101.47,14719.0,81.0444,81.0444,80.9009,80.9089,14719.0
2019-12-23 10:00:00,101.46,101.5,101.43,101.46,6965.0,80.9009,80.9328,80.877,80.9009,6965.0
2019-12-23 10:30:00,101.46,101.47,101.32,101.35,9691.0,80.9009,80.9089,80.7893,80.8132,9691.0
2019-12-23 11:00:00,101.34,101.34,101.16,101.25,13092.0,80.8052,80.8052,80.6617,80.7335,13092.0
2019-12-23 11:30:00,101.25,101.27,101.16,101.21,7339.0,80.7335,80.7494,80.6617,80.7016,7339.0
2019-12-23 12:00:00,101.25,101.27,101.21,101.26,6590.0,80.7335,80.7494,80.7016,80.7414,6590.0
2019-12-23 12:30:00,101.26,101.26,101.07,101.07,8939.0,80.7414,80.7414,80.5899,80.5899,8939.0
2019-12-23 13:00:00,101.06,101.08,101.01,101.06,12487.0,80.582,80.5979,80.5421,80.582,12487.0
2019-12-23 13:30:00,101.03,101.14,101.02,101.14,18438.0,80.558,80.6457,80.5501,80.6457,18438.0
2019-12-23 14:00:00,101.16,101.3,101.12,101.17,31925.0,80.6617,80.7733,80.6298,80.6697,31925.0
2019-12-23 14:30:00,101.11,101.2,101.09,101.17,37355.0,80.6218,80.6936,80.6059,80.6697,37355.0
2019-12-23 15:00:00,101.15,101.28,101.15,101.23,19566.0,80.6537,80.7574,80.6537,80.7175,19566.0
2019-12-23 15:30:00,101.24,101.36,101.22,101.36,23732.0,80.7255,80.8212,80.7095,80.8212,23732.0
2019-12-24 09:30:00,101.2,101.39,101.2,101.2,8815.0,80.6936,80.8451,80.6936,80.6936,8815.0
2019-12-24 10:00:00,101.23,101.67,101.22,101.6,12506.0,80.7175,81.0683,80.7095,81.0125,12506.0
2019-12-24 10:30:00,101.69,101.69,101.53,101.58,10986.0,81.0843,81.0843,80.9567,80.9966,10986.0
2019-12-24 11:00:00,101.58,101.61,101.45,101.5,11468.0,80.9966,81.0205,80.8929,80.9328,11468.0
2019-12-24 11:30:00,101.55,101.57,101.41,101.46,8634.0,80.9727,80.9886,80.861,80.9009,8634.0
2019-12-24 12:00:00,101.49,101.53,101.42,101.52,4139.0,80.9248,80.9567,80.869,80.9487,4139.0
2019-12-24 12:30:00,101.49,101.53,101.48,101.53,13873.0,80.9248,80.9567,80.9168,80.9567,13873.0
2019-12-26 09:30:00,101.65,101.68,101.51,101.62,10354.0,81.0524,81.0763,80.9408,81.0285,10354.0
2019-12-26 10:00:00,101.62,101.64,101.58,101.59,5106.0,81.0285,81.0444,80.9966,81.0046,5106.0
2019-12-26 10:30:00,101.57,101.64,101.56,101.56,10646.0,80.9886,81.0444,80.9806,80.9806,10646.0
2019-12-26 11:00:00,101.61,101.62,101.41,101.47,10965.0,81.0205,81.0285,80.861,80.9089,10965.0
2019-12-26 11:30:00,101.45,101.5,101.44,101.48,9474.0,80.8929,80.9328,80.885,80.9168,9474.0
2019-12-26 12:00:00,101.47,101.57,101.47,101.53,8241.0,80.9089,80.9886,80.9089,80.9567,8241.0
2019-12-26 12:30:00,101.58,101.59,101.54,101.54,14379.0,80.9966,81.0046,80.9647,80.9647,14379.0
2019-12-26 13:00:00,101.55,101.7,101.54,101.62,7465.0,80.9727,81.0923,80.9647,81.0285,7465.0
2019-12-26 13:30:00,101.69,101.7,101.63,101.68,1419.0,81.0843,81.0923,81.0365,81.0763,1419.0
2019-12-26 14:00:00,101.68,101.73,101.64,101.64,20175.0,81.0763,81.1162,81.0444,81.0444,20175.0
2019-12-26 14:30:00,101.63,101.64,101.57,101.59,4451.0,81.0365,81.0444,80.9886,81.0046,4451.0
2019-12-26 15:00:00,101.59,101.72,101.56,101.69,50380.0,81.0046,81.1082,80.9806,81.0843,50380.0
2019-12-26 15:30:00,101.69,101.76,101.69,101.76,19605.0,81.0843,81.1401,81.0843,81.1401,19605.0
2019-12-27 09:30:00,102.07,102.11,102.02,102.1,28317.0,81.3873,81.4192,81.3474,81.4112,28317.0
2019-12-27 10:00:00,102.08,102.12,102.07,102.1,10956.0,81.3953,81.4272,81.3873,81.4112,10956.0
2019-12-27 10:30:00,102.11,102.13,102.06,102.11,9891.0,81.4192,81.4351,81.3793,81.4192,9891.0
2019-12-27 11:00:00,102.11,102.12,102.05,102.08,41642.0,81.4192,81.4272,81.3713,81.3953,41642.0
2019-12-27 11:30:00,102.06,102.09,102.06,102.09,15058.0,81.3793,81.4032,81.3793,81.4032,15058.0
2019-12-27 12:00:00,102.08,102.09,102.04,102.06,12168.0,81.3953,81.4032,81.3634,81.3793,12168.0
2019-12-27 12:30:00,102.05,102.07,102.03,102.05,6822.0,81.3713,81.3873,81.3554,81.3713,6822.0
2019-12-27 13:00:00,102.05,102.06,102.0,102.03,15866.0,81.3713,81.3793,81.3315,81.3554,15866.0
2019-12-27 13:30:00,102.03,102.03,101.95,102.0,11042.0,81.3554,81.3554,81.2916,81.3315,11042.0
2019-12-27 14:00:00,102.0,102.03,101.99,102.01,9548.0,81.3315,81.3554,81.3235,81.3395,9548.0
2019-12-27 14:30:00,101.99,102.06,101.98,102.03,14224.0,81.3235,81.3793,81.3155,81.3554,14224.0
2019-12-27 15:00:00,102.01,102.07,102.0,102.01,29199.0,81.3395,81.3873,81.3315,81.3395,29199.0
2019-12-27 15:30:00,102.01,102.02,101.99,102.0,17487.0,81.3395,81.3474,81.3235,81.3315,17487.0
2019-12-30 09:30:00,101.42,101.42,101.2,101.3,21686.0,80.869,80.869,80.6936,80.7733,21686.0
2019-12-30 10:00:00,101.32,101.39,101.31,101.37,18192.0,80.7893,80.8451,80.7813,80.8291,18192.0
2019-12-30 10:30:00,101.32,101.41,101.3,101.37,39198.0,80.7893,80.861,80.7733,80.8291,39198.0
2019-12-30 11:00:00,101.31,101.37,101.3,101.33,10241.0,80.7813,80.8291,80.7733,80.7972,10241.0
2019-12-30 11:30:00,101.35,101.37,101.34,101.36,9562.0,80.8132,80.8291,80.8052,80.8212,9562.0
2019-12-30 12:00:00,101.37,101.41,101.35,101.41,7149.0,80.8291,80.861,80.8132,80.861,7149.0
2019-12-30 12:30:00,101.41,101.55,101.41,101.51,9939.0,80.861,80.9727,80.861,80.9408,9939.0
2019-12-30 13:00:00,101.53,101.71,101.5,101.67,6246.0,80.9567,81.1002,80.9328,81.0683,6246.0
2019-12-30 13:30:00,101.68,101.73,101.65,101.69,14448.0,81.0763,81.1162,81.0524,81.0843,14448.0
2019-12-30 14:00:00,101.68,101.78,101.66,101.73,77830.0,81.0763,81.1561,81.0604,81.1162,77830.0
2019-12-30 14:30:00,101.72,101.8,101.72,101.8,14325.0,81.1082,81.172,81.1082,81.172,14325.0
2019-12-30 15:00:00,101.8,101.8,101.75,101.79,9916.0,81.172,81.172,81.1321,81.164,9916.0
2019-12-30 15:30:00,101.79,102.01,101.78,101.98,75349.0,81.164,81.3395,81.1561,81.3155,75349.0
2019-12-31 09:30:00,101.65,101.66,101.45,101.5,17367.0,81.0524,81.0604,80.8929,80.9328,17367.0
2019-12-31 10:00:00,101.49,101.49,101.35,101.49,10011.0,80.9248,80.9248,80.8132,80.9248,10011.0
2019-12-31 10:30:00,101.64,101.69,101.53,101.64,11975.0,81.0444,81.0843,80.9567,81.0444,11975.0
2019-12-31 11:00:00,101.64,101.74,101.63,101.68,6970.0,81.0444,81.1242,81.0365,81.0763,6970.0
2019-12-31 11:30:00,101.69,101.69,101.52,101.52,3212.0,81.0843,81.0843,80.9487,80.9487,3212.0
2019-12-31 12:00:00,101.5,101.5,101.38,101.39,12372.0,80.9328,80.9328,80.8371,80.8451,12372.0
2019-12-31 12:30:00,101.4,101.5,101.4,101.45,12526.0,80.8531,80.9328,80.8531,80.8929,12526.0
2019-12-31 13:00:00,101.55,101.55,101.37,101.39,4142.0,80.9727,80.9727,80.8291,80.8451,4142.0
2019-12-31 13:30:00,101.39,101.41,101.33,101.39,30499.0,80.8451,80.861,80.7972,80.8451,30499.0
2019-12-31 14:00:00,101.37,101.49,101.35,101.4,110699.0,80.8291,80.9248,80.8132,80.8531,110699.0
2019-12-31 14:30:00,101.4,101.55,101.36,101.37,15220.0,80.8531,80.9727,80.8212,80.8291,15220.0
2019-12-31 15:00:00,101.4,101.45,101.32,101.39,9032.0,80.8531,80.8929,80.7893,80.8451,9032.0
2019-12-31 15:30:00,101.41,101.42,101.36,101.38,11303.0,80.861,80.869,80.8212,80.8371,11303.0
2020-01-02 09:30:00,101.8,102.15,101.63,102.08,104849.0,81.172,81.4511,81.0365,81.3953,104849.0
2020-01-02 10:00:00,102.08,102.1,101.99,102.01,51197.0,81.3953,81.4112,81.3235,81.3395,51197.0
2020-01-02 10:30:00,102.03,102.05,101.82,101.89,13407.0,81.3554,81.3713,81.188,81.2438,13407.0
2020-01-02 11:00:00,101.85,101.9,101.71,101.73,17038.0,81.2119,81.2517,81.1002,81.1162,17038.0
2020-01-02 11:30:00,101.72,101.73,101.62,101.68,9804.0,81.1082,81.1162,81.0285,81.0763,9804.0
2020-01-02 12:00:00,101.65,101.7,101.57,101.64,23266.0,81.0524,81.0923,80.9886,81.0444,23266.0
2020-01-02 12:30:00,101.65,101.71,101.62,101.71,29705.0,81.0524,81.1002,81.0285,81.1002,29705.0
2020-01-02 13:00:00,101.7,101.72,101.51,101.53,8594.0,81.0923,81.1082,80.9408,80.9567,8594.0
2020-01-02 13:30:00,101.53,101.67,101.53,101.64,7595.0,80.9567,81.0683,80.9567,81.0444,7595.0
2020-01-02 14:00:00,101.65,101.7,101.59,101.59,6969.0,81.0524,81.0923,81.0046,81.0046,6969.0
2020-01-02 14:30:00,101.57,101.61,101.48,101.48,96908.0,80.9886,81.0205,80.9168,80.9168,96908.0
2020-01-02 15:00:00,101.52,101.63,101.52,101.63,14010.0,80.9487,81.0365,80.9487,81.0365,14010.0
2020-01-02 15:30:00,101.6,101.75,101.58,101.68,42723.0,81.0125,81.1321,80.9966,81.0763,42723.0
2020-01-03 09:30:00,102.05,102.13,101.97,102.06,80380.0,81.3713,81.4351,81.3076,81.3793,80380.0
2020-01-03 10:00:00,102.09,102.23,102.08,102.13,40452.0,81.4032,81.5149,81.3953,81.4351,40452.0
2020-01-03 10:30:00,102.12,102.12,102.06,102.09,14952.0,81.4272,81.4272,81.3793,81.4032,14952.0
2020-01-03 11:00:00,102.09,102.25,102.09,102.23,16969.0,81.4032,81.5308,81.4032,81.5149,16969.0
2020-01-03 11:30:00,102.25,102.3,102.24,102.24,22254.0,81.5308,81.5707,81.5228,81.5228,22254.0
2020-01-03 12:00:00,102.23,102.24,102.11,102.16,7928.0,81.5149,81.5228,81.4192,81.4591,7928.0
2020-01-03 12:30:00,102.17,102.2,102.15,102.2,8139.0,81.467,81.491,81.4511,81.491,8139.0
2020-01-03 13:00:00,102.18,102.23,102.18,102.22,6789.0,81.475,81.5149,81.475,81.5069,6789.0
2020-01-03 13:30:00,102.24,102.35,102.18,102.18,66214.0,81.5228,81.6106,81.475,81.475,66214.0
2020-01-03 14:00:00,102.19,102.33,102.16,102.32,16177.0,81.483,81.5946,81.4591,81.5866,16177.0
2020-01-03 14:30:00,102.33,102.46,102.32,102.45,59202.0,81.5946,81.6983,81.5866,81.6903,59202.0
2020-01-03 15:00:00,102.45,102.45,102.39,102.4,98549.0,81.6903,81.6903,81.6425,81.6504,98549.0
2020-01-03 15:30:00,102.4,102.41,102.37,102.4,68076.0,81.6504,81.6584,81.6265,81.6504,68076.0
2020-01-06 09:30:00,102.64,102.7,102.37,102.38,39871.0,81.8418,81.8896,81.6265,81.6345,39871.0
2020-01-06 10:00:00,102.33,102.41,102.21,102.21,142995.0,81.5946,81.6584,81.4989,81.4989,142995.0
2020-01-06 10:30:00,102.21,102.25,102.05,102.05,68806.0,81.4989,81.5308,81.3713,81.3713,68806.0
2020-01-06 11:00:00,102.0,102.03,101.78,101.8,15241.0,81.3315,81.3554,81.1561,81.172,15241.0
2020-01-06 11:30:00,101.78,101.85,101.75,101.85,10265.0,81.1561,81.2119,81.1321,81.2119,10265.0
2020-01-06 12:00:00,101.87,101.91,101.83,101.84,3490.0,81.2278,81.2597,81.1959,81.2039,3490.0
2020-01-06 12:30:00,101.85,101.96,101.83,101.96,36000.0,81.2119,81.2996,81.1959,81.2996,36000.0
2020-01-06 13:00:00,102.01,102.01,101.93,101.97,71822.0,81.3395,81.3395,81.2757,81.3076,71822.0
2020-01-06 13:30:00,101.97,102.03,101.97,101.99,7775.0,81.3076,81.3554,81.3076,81.3235,7775.0
2020-01-06 14:00:00,101.99,102.01,101.91,101.92,4056.0,81.3235,81.3395,81.2597,81.2677,4056.0
2020-01-06 14:30:00,101.92,101.92,101.83,101.86,27912.0,81.2677,81.2677,81.1959,81.2198,27912.0
2020-01-06 15:00:00,101.86,101.91,101.82,101.89,48577.0,81.2198,81.2597,81.188,81.2438,48577.0
2020-01-06 15:30:00,101.85,101.91,101.8,101.83,51921.0,81.2119,81.2597,81.172,81.1959,51921.0
2020-01-07 09:30:00,101.69,101.82,101.55,101.55,21748.0,81.0843,81.188,80.9727,80.9727,21748.0
2020-01-07 10:00:00,101.5,101.56,101.45,101.54,12729.0,80.9328,80.9806,80.8929,80.9647,12729.0
2020-01-07 10:30:00,101.5,101.62,101.47,101.62,5939.0,80.9328,81.0285,80.9089,81.0285,5939.0
2020-01-07 11:00:00,101.59,101.66,101.52,101.53,4358.0,81.0046,81.0604,80.9487,80.9567,4358.0
2020-01-07 11:30:00,101.52,101.66,101.51,101.64,3521.0,80.9487,81.0604,80.9408,81.0444,3521.0
2020-01-07 12:00:00,101.6,101.63,101.53,101.53,11061.0,81.0125,81.0365,80.9567,80.9567,11061.0
2020-01-07 12:30:00,101.56,101.57,101.49,101.53,4211.0,80.9806,80.9886,80.9248,80.9567,4211.0
2020-01-07 13:00:00,101.52,101.52,101.47,101.49,11486.0,80.9487,80.9487,80.9089,80.9248,11486.0
2020-01-07 13:30:00,101.48,101.48,101.42,101.43,15181.0,80.9168,80.9168,80.869,80.877,15181.0
2020-01-07 14:00:00,101.43,101.44,101.33,101.37,11908.0,80.877,80.885,80.7972,80.8291,11908.0
2020-01-07 14:30:00,101.34,101.39,101.32,101.34,13721.0,80.8052,80.8451,80.7893,80.8052,13721.0
2020-01-07 15:00:00,101.33,101.39,101.32,101.36,13761.0,80.7972,80.8451,80.7893,80.8212,13761.0
2020-01-07 15:30:00,101.36,101.38,101.32,101.32,15745.0,80.8212,80.8371,80.7893,80.7893,15745.0
2020-01-08 09:30:00,101.52,101.6,101.35,101.53,31716.0,80.9487,81.0125,80.8132,80.9567,31716.0
2020-01-08 10:00:00,101.58,101.66,101.53,101.62,10617.0,80.9966,81.0604,80.9567,81.0285,10617.0
2020-01-08 10:30:00,101.66,101.82,101.64,101.68,27344.0,81.0604,81.188,81.0444,81.0763,27344.0
2020-01-08 11:00:00,101.67,101.67,101.43,101.43,25807.0,81.0683,81.0683,80.877,80.877,25807.0
2020-01-08 11:30:00,101.47,101.57,101.3,101.33,10996.0,80.9089,80.9886,80.7733,80.7972,10996.0
2020-01-08 12:00:00,101.31,101.42,101.22,101.24,12067.0,80.7813,80.869,80.7095,80.7255,12067.0
2020-01-08 12:30:00,101.26,101.3,101.25,101.3,5601.0,80.7414,80.7733,80.7335,80.7733,5601.0
2020-01-08 13:00:00,101.29,101.29,101.07,101.14,11541.0,80.7653,80.7653,80.5899,80.6457,11541.0
2020-01-08 13:30:00,101.13,101.14,101.1,101.12,9851.0,80.6378,80.6457,80.6138,80.6298,9851.0
2020-01-08 14:00:00,101.1,101.13,101.05,101.06,5355.0,80.6138,80.6378,80.574,80.582,5355.0
2020-01-08 14:30:00,101.06,101.08,101.01,101.01,18271.0,80.582,80.5979,80.5421,80.5421,18271.0
2020-01-08 15:00:00,101.01,101.05,101.0,101.02,67921.0,80.5421,80.574,80.5341,80.5501,67921.0
2020-01-08 15:30:00,101.02,101.15,100.98,101.11,46731.0,80.5501,80.6537,80.5182,80.6218,46731.0
2020-01-09 09:30:00,101.06,101.26,100.98,101.05,36599.0,80.582,80.7414,80.5182,80.574,36599.0
2020-01-09 10:00:00,101.05,101.07,100.98,101.0,23702.0,80.574,80.5899,80.5182,80.5341,23702.0
2020-01-09 10:30:00,101.0,101.03,100.87,100.87,23379.0,80.5341,80.558,80.4305,80.4305,23379.0
2020-01-09 11:00:00,100.87,100.93,100.86,100.93,18305.0,80.4305,80.4783,80.4225,80.4783,18305.0
2020-01-09 11:30:00,100.95,100.96,100.92,100.93,25278.0,80.4942,80.5022,80.4703,80.4783,25278.0
2020-01-09 12:00:00,100.94,101.05,100.93,100.98,18140.0,80.4863,80.574,80.4783,80.5182,18140.0
2020-01-09 12:30:00,100.95,101.07,100.95,101.07,26170.0,80.4942,80.5899,80.4942,80.5899,26170.0
2020-01-09 13:00:00,101.07,101.44,101.07,101.41,69919.0,80.5899,80.885,80.5899,80.861,69919.0
2020-01-09 13:30:00,101.4,101.43,101.37,101.42,10720.0,80.8531,80.877,80.8291,80.869,10720.0
2020-01-09 14:00:00,101.41,101.5,101.4,101.43,14360.0,80.861,80.9328,80.8531,80.877,14360.0
2020-01-09 14:30:00,101.44,101.5,101.34,101.5,25318.0,80.885,80.9328,80.8052,80.9328,25318.0
2020-01-09 15:00:00,101.5,101.7,101.47,101.68,51731.0,80.9328,81.0923,80.9089,81.0763,51731.0
2020-01-09 15:30:00,101.7,101.82,101.62,101.82,87679.0,81.0923,81.188,81.0285,81.188,87679.0
2020-01-10 09:30:00,102.0,102.19,102.0,102.14,26379.0,81.3315,81.483,81.3315,81.4431,26379.0
2020-01-10 10:00:00,102.14,102.2,102.09,102.18,142075.0,81.4431,81.491,81.4032,81.475,142075.0
2020-01-10 10:30:00,102.16,102.3,102.16,102.29,44992.0,81.4591,81.5707,81.4591,81.5627,44992.0
2020-01-10 11:00:00,102.29,102.44,102.28,102.4,12872.0,81.5627,81.6823,81.5547,81.6504,12872.0
2020-01-10 11:30:00,102.44,102.55,102.43,102.48,18406.0,81.6823,81.77,81.6743,81.7142,18406.0
2020-01-10 12:00:00,102.48,102.51,102.39,102.42,8216.0,81.7142,81.7381,81.6425,81.6664,8216.0
2020-01-10 12:30:00,102.43,102.49,102.4,102.49,11852.0,81.6743,81.7222,81.6504,81.7222,11852.0
2020-01-10 13:00:00,102.5,102.5,102.39,102.47,8724.0,81.7302,81.7302,81.6425,81.7062,8724.0
2020-01-10 13:30:00,102.47,102.49,102.46,102.47,26842.0,81.7062,81.7222,81.6983,81.7062,26842.0
2020-01-10 14:00:00,102.47,102.47,102.4,102.43,3492.0,81.7062,81.7062,81.6504,81.6743,3492.0
2020-01-10 14:30:00,102.44,102.45,102.42,102.45,7824.0,81.6823,81.6903,81.6664,81.6903,7824.0
2020-01-10 15:00:00,102.44,102.45,102.39,102.4,64297.0,81.6823,81.6903,81.6425,81.6504,64297.0
2020-01-10 15:30:00,102.4,102.48,102.4,102.46,117695.0,81.6504,81.7142,81.6504,81.6983,117695.0
2020-01-13 09:30:00,102.2,102.2,102.0,102.03,32033.0,81.491,81.491,81.3315,81.3554,32033.0
2020-01-13 10:00:00,102.01,102.03,101.87,102.0,6197.0,81.3395,81.3554,81.2278,81.3315,6197.0
2020-01-13 10:30:00,102.02,102.06,101.92,101.99,3921.0,81.3474,81.3793,81.2677,81.3235,3921.0
2020-01-13 11:00:00,102.02,102.1,102.0,102.03,11928.0,81.3474,81.4112,81.3315,81.3554,11928.0
2020-01-13 11:30:00,101.97,102.01,101.93,101.95,8950.0,81.3076,81.3395,81.2757,81.2916,8950.0
2020-01-13 12:00:00,101.96,102.08,101.96,102.08,7413.0,81.2996,81.3953,81.2996,81.3953,7413.0
2020-01-13 12:30:00,102.04,102.15,102.02,102.1,11965.0,81.3634,81.4511,81.3474,81.4112,11965.0
2020-01-13 13:00:00,102.11,102.15,102.07,102.07,11986.0,81.4192,81.4511,81.3873,81.3873,11986.0
2020-01-13 13:30:00,102.1,102.12,102.04,102.04,4449.0,81.4112,81.4272,81.3634,81.3634,4449.0
2020-01-13 14:00:00,102.07,102.07,101.98,102.01,13448.0,81.3873,81.3873,81.3155,81.3395,13448.0
2020-01-13 14:30:00,102.04,102.06,101.96,101.96,11453.0,81.3634,81.3793,81.2996,81.2996,11453.0
2020-01-13 15:00:00,101.96,102.05,101.96,101.99,7659.0,81.2996,81.3713,81.2996,81.3235,7659.0
2020-01-13 15:30:00,102.02,102.05,101.94,102.04,10251.0,81.3474,81.3713,81.2836,81.3634,10251.0
2020-01-14 09:30:00,102.04,102.07,101.95,102.03,24915.0,81.3634,81.3873,81.2916,81.3554,24915.0
2020-01-14 10:00:00,102.02,102.05,101.9,101.9,16098.0,81.3474,81.3713,81.2517,81.2517,16098.0
2020-01-14 10:30:00,101.91,102.05,101.9,102.05,10388.0,81.2597,81.3713,81.2517,81.3713,10388.0
2020-01-14 11:00:00,102.08,102.14,102.0,102.03,19959.0,81.3953,81.4431,81.3315,81.3554,19959.0
2020-01-14 11:30:00,102.06,102.12,102.02,102.11,7663.0,81.3793,81.4272,81.3474,81.4192,7663.0
2020-01-14 12:00:00,102.12,102.13,102.01,102.08,3974.0,81.4272,81.4351,81.3395,81.3953,3974.0
2020-01-14 12:30:00,102.08,102.12,102.02,102.05,6129.0,81.3953,81.4272,81.3474,81.3713,6129.0
2020-01-14 13:00:00,102.08,102.12,102.01,102.09,5808.0,81.3953,81.4272,81.3395,81.4032,5808.0
2020-01-14 13:30:00,102.12,102.15,102.07,102.12,5572.0,81.4272,81.4511,81.3873,81.4272,5572.0
2020-01-14 14:00:00,102.15,102.16,102.1,102.16,14270.0,81.4511,81.4591,81.4112,81.4591,14270.0
2020-01-14 14:30:00,102.15,102.17,102.02,102.14,11739.0,81.4511,81.467,81.3474,81.4431,11739.0
2020-01-14 15:00:00,102.16,102.18,102.09,102.13,5424.0,81.4591,81.475,81.4032,81.4351,5424.0
2020-01-14 15:30:00,102.1,102.18,102.09,102.18,12653.0,81.4112,81.475,81.4032,81.475,12653.0
2020-01-15 09:30:00,102.62,102.63,102.24,102.31,70709.0,81.8258,81.8338,81.5228,81.5787,70709.0
2020-01-15 10:00:00,102.31,102.42,102.31,102.42,54948.0,81.5787,81.6664,81.5787,81.6664,54948.0
2020-01-15 10:30:00,102.42,102.43,102.37,102.39,53364.0,81.6664,81.6743,81.6265,81.6425,53364.0
2020-01-15 11:00:00,102.4,102.53,102.35,102.44,56158.0,81.6504,81.7541,81.6106,81.6823,56158.0
2020-01-15 11:30:00,102.46,102.46,102.31,102.33,51880.0,81.6983,81.6983,81.5787,81.5946,51880.0
2020-01-15 12:00:00,102.34,102.34,102.23,102.23,47185.0,81.6026,81.6026,81.5149,81.5149,47185.0
2020-01-15 12:30:00,102.26,102.31,102.23,102.3,56600.0,81.5388,81.5787,81.5149,81.5707,56600.0
2020-01-15 13:00:00,102.31,102.42,102.31,102.33,45462.0,81.5787,81.6664,81.5787,81.5946,45462.0
2020-01-15 13:30:00,102.34,102.49,102.33,102.42,30811.0,81.6026,81.7222,81.5946,81.6664,30811.0
2020-01-15 14:00:00,102.41,102.47,102.38,102.47,67206.0,81.6584,81.7062,81.6345,81.7062,67206.0
2020-01-15 14:30:00,102.46,102.69,102.46,102.54,57961.0,81.6983,81.8817,81.6983,81.7621,57961.0
2020-01-15 15:00:00,102.51,102.59,102.44,102.57,73857.0,81.7381,81.8019,81.6823,81.786,73857.0
2020-01-15 15:30:00,102.6,102.62,102.49,102.5,99007.0,81.8099,81.8258,81.7222,81.7302,99007.0
2020-01-16 09:30:00,102.56,102.75,102.51,102.74,61679.0,81.778,81.9295,81.7381,81.9215,61679.0
2020-01-16 10:00:00,102.73,102.89,102.73,102.8,16442.0,81.9136,82.0411,81.9136,81.9694,16442.0
2020-01-16 10:30:00,102.79,102.8,102.7,102.77,10268.0,81.9614,81.9694,81.8896,81.9455,10268.0
2020-01-16 11:00:00,102.78,102.78,102.49,102.51,26132.0,81.9534,81.9534,81.7222,81.7381,26132.0
2020-01-16 11:30:00,102.5,102.59,102.5,102.51,29340.0,81.7302,81.8019,81.7302,81.7381,29340.0
2020-01-16 12:00:00,102.54,102.57,102.51,102.53,37334.0,81.7621,81.786,81.7381,81.7541,37334.0
2020-01-16 12:30:00,102.51,102.55,102.5,102.53,22314.0,81.7381,81.77,81.7302,81.7541,22314.0
2020-01-16 13:00:00,102.54,102.58,102.51,102.54,42452.0,81.7621,81.794,81.7381,81.7621,42452.0
2020-01-16 13:30:00,102.51,102.55,102.51,102.54,19159.0,81.7381,81.77,81.7381,81.7621,19159.0
2020-01-16 14:00:00,102.54,102.61,102.53,102.6,35221.0,81.7621,81.8179,81.7541,81.8099,35221.0
2020-01-16 14:30:00,102.6,102.65,102.59,102.63,37014.0,81.8099,81.8498,81.8019,81.8338,37014.0
2020-01-16 15:00:00,102.64,102.75,102.61,102.69,70146.0,81.8418,81.9295,81.8179,81.8817,70146.0
2020-01-16 15:30:00,102.66,102.75,102.6,102.72,110045.0,81.8577,81.9295,81.8099,81.9056,110045.0
2020-01-17 09:30:00,102.58,102.75,102.41,102.69,52730.0,81.794,81.9295,81.6584,81.8817,52730.0
2020-01-17 10:00:00,102.67,102.71,102.55,102.57,22914.0,81.8657,81.8976,81.77,81.786,22914.0
2020-01-17 10:30:00,102.56,102.65,102.55,102.64,5944.0,81.778,81.8498,81.77,81.8418,5944.0
2020-01-17 11:00:00,102.59,102.75,102.57,102.75,6622.0,81.8019,81.9295,81.786,81.9295,6622.0
2020-01-17 11:30:00,102.64,102.79,102.64,102.71,10094.0,81.8418,81.9614,81.8418,81.8976,10094.0
2020-01-17 12:00:00,102.71,102.77,102.69,102.74,30680.0,81.8976,81.9455,81.8817,81.9215,30680.0
2020-01-17 12:30:00,102.69,102.75,102.68,102.71,28360.0,81.8817,81.9295,81.8737,81.8976,28360.0
2020-01-17 13:00:00,102.71,102.8,102.69,102.73,28335.0,81.8976,81.9694,81.8817,81.9136,28335.0
2020-01-17 13:30:00,102.74,102.77,102.72,102.72,20206.0,81.9215,81.9455,81.9056,81.9056,20206.0
2020-01-17 14:00:00,102.75,102.77,102.71,102.72,15682.0,81.9295,81.9455,81.8976,81.9056,15682.0
2020-01-17 14:30:00,102.75,102.76,102.56,102.66,32559.0,81.9295,81.9375,81.778,81.8577,32559.0
2020-01-17 15:00:00,102.71,102.77,102.7,102.77,10391.0,81.8976,81.9455,81.8896,81.9455,10391.0
2020-01-17 15:30:00,102.77,102.88,102.76,102.82,61676.0,81.9455,82.0332,81.9375,81.9853,61676.0
2020-01-21 09:30:00,103.0,103.35,102.96,103.34,44646.0,82.1288,82.4079,82.097,82.4,44646.0
2020-01-21 10:00:00,103.35,103.5,103.33,103.48,17166.0,82.4079,82.5275,82.392,82.5116,17166.0
2020-01-21 10:30:00,103.47,103.59,103.45,103.56,22724.0,82.5036,82.5993,82.4877,82.5754,22724.0
2020-01-21 11:00:00,103.59,103.62,103.53,103.54,16140.0,82.5993,82.6232,82.5515,82.5594,16140.0
2020-01-21 11:30:00,103.51,103.52,103.48,103.5,6119.0,82.5355,82.5435,82.5116,82.5275,6119.0
2020-01-21 12:00:00,103.5,103.52,103.47,103.51,19117.0,82.5275,82.5435,82.5036,82.5355,19117.0
2020-01-21 12:30:00,103.51,103.57,103.47,103.57,36329.0,82.5355,82.5833,82.5036,82.5833,36329.0
2020-01-21 13:00:00,103.55,103.61,103.53,103.59,25416.0,82.5674,82.6152,82.5515,82.5993,25416.0
2020-01-21 13:30:00,103.59,103.59,103.53,103.54,29067.0,82.5993,82.5993,82.5515,82.5594,29067.0
2020-01-21 14:00:00,103.53,103.53,103.51,103.51,19628.0,82.5515,82.5515,82.5355,82.5355,19628.0
2020-01-21 14:30:00,103.51,103.52,103.44,103.47,483688.0,82.5355,82.5435,82.4797,82.5036,483688.0
2020-01-21 15:00:00,103.48,103.48,103.39,103.42,26392.0,82.5116,82.5116,82.4398,82.4637,26392.0
2020-01-21 15:30:00,103.42,103.48,103.42,103.46,18150.0,82.4637,82.5116,82.4637,82.4956,18150.0
2020-01-22 09:30:00,103.74,103.96,103.6,103.92,44158.0,82.7189,82.8943,82.6073,82.8624,44158.0
2020-01-22 10:00:00,103.92,103.95,103.83,103.83,18205.0,82.8624,82.8863,82.7907,82.7907,18205.0
2020-01-22 10:30:00,103.9,103.9,103.79,103.84,9569.0,82.8465,82.8465,82.7588,82.7986,9569.0
2020-01-22 11:00:00,103.8,103.83,103.68,103.69,8320.0,82.7667,82.7907,82.6711,82.679,8320.0
2020-01-22 11:30:00,103.69,103.75,103.64,103.72,10830.0,82.679,82.7269,82.6392,82.703,10830.0
2020-01-22 12:00:00,103.74,103.76,103.68,103.76,2937.0,82.7189,82.7348,82.6711,82.7348,2937.0
2020-01-22 12:30:00,103.76,103.84,103.75,103.83,27177.0,82.7348,82.7986,82.7269,82.7907,27177.0
2020-01-22 13:00:00,103.84,103.89,103.76,103.79,5279.0,82.7986,82.8385,82.7348,82.7588,5279.0
2020-01-22 13:30:00,103.81,103.87,103.8,103.87,4563.0,82.7747,82.8226,82.7667,82.8226,4563.0
2020-01-22 14:00:00,103.84,103.89,103.78,103.83,9905.0,82.7986,82.8385,82.7508,82.7907,9905.0
2020-01-22 14:30:00,103.88,103.89,103.84,103.88,9350.0,82.8305,82.8385,82.7986,82.8305,9350.0
2020-01-22 15:00:00,103.88,103.89,103.83,103.87,15257.0,82.8305,82.8385,82.7907,82.8226,15257.0
2020-01-22 15:30:00,103.87,103.87,103.81,103.83,22157.0,82.8226,82.8226,82.7747,82.7907,22157.0
2020-01-23 09:30:00,104.02,104.07,103.94,104.03,71764.0,82.9422,82.982,82.8784,82.9501,71764.0
2020-01-23 10:00:00,103.99,104.0,103.88,103.92,5467.0,82.9182,82.9262,82.8305,82.8624,5467.0
2020-01-23 10:30:00,103.94,104.08,103.89,103.97,3959.0,82.8784,82.99,82.8385,82.9023,3959.0
2020-01-23 11:00:00,104.01,104.17,103.99,104.09,6887.0,82.9342,83.0618,82.9182,82.998,6887.0
2020-01-23 11:30:00,104.09,104.11,104.03,104.04,7534.0,82.998,83.0139,82.9501,82.9581,7534.0
2020-01-23 12:00:00,104.04,104.1,104.03,104.07,5806.0,82.9581,83.006,82.9501,82.982,5806.0
2020-01-23 12:30:00,104.05,104.16,104.04,104.08,5548.0,82.9661,83.0538,82.9581,82.99,5548.0
2020-01-23 13:00:00,104.14,104.14,104.07,104.12,5854.0,83.0378,83.0378,82.982,83.0219,5854.0
2020-01-23 13:30:00,104.11,104.14,104.07,104.07,7632.0,83.0139,83.0378,82.982,82.982,7632.0
2020-01-23 14:00:00,104.04,104.04,103.95,103.97,7168.0,82.9581,82.9581,82.8863,82.9023,7168.0
2020-01-23 14:30:00,103.97,103.98,103.95,103.96,46242.0,82.9023,82.9103,82.8863,82.8943,46242.0
2020-01-23 15:00:00,103.96,104.04,103.96,104.04,16645.0,82.8943,82.9581,82.8943,82.9581,16645.0
2020-01-23 15:30:00,104.04,104.04,103.95,103.96,32738.0,82.9581,82.9581,82.8863,82.8943,32738.0
2020-01-24 09:30:00,104.27,104.33,104.11,104.23,20223.0,83.1415,83.1893,83.0139,83.1096,20223.0
2020-01-24 10:00:00,104.22,104.35,104.16,104.31,16957.0,83.1016,83.2053,83.0538,83.1734,16957.0
2020-01-24 10:30:00,104.3,104.35,104.26,104.3,7690.0,83.1654,83.2053,83.1335,83.1654,7690.0
2020-01-24 11:00:00,104.33,104.36,104.23,104.36,15414.0,83.1893,83.2133,83.1096,83.2133,15414.0
2020-01-24 11:30:00,104.33,104.37,104.29,104.3,4316.0,83.1893,83.2212,83.1575,83.1654,4316.0
2020-01-24 12:00:00,104.31,104.38,104.29,104.35,44415.0,83.1734,83.2292,83.1575,83.2053,44415.0
2020-01-24 12:30:00,104.36,104.37,104.29,104.34,8222.0,83.2133,83.2212,83.1575,83.1973,8222.0
2020-01-24 13:00:00,104.34,104.36,104.31,104.33,3729.0,83.1973,83.2133,83.1734,83.1893,3729.0
2020-01-24 13:30:00,104.32,104.37,104.3,104.31,7318.0,83.1814,83.2212,83.1654,83.1734,7318.0
2020-01-24 14:00:00,104.33,104.38,104.31,104.36,6440.0,83.1893,83.2292,83.1734,83.2133,6440.0
2020-01-24 14:30:00,104.32,104.36,104.31,104.33,12682.0,83.1814,83.2133,83.1734,83.1893,12682.0
2020-01-24 15:00:00,104.32,104.33,104.11,104.16,9171.0,83.1814,83.1893,83.0139,83.0538,9171.0
2020-01-24 15:30:00,104.12,104.16,104.09,104.15,33396.0,83.0219,83.0538,82.998,83.0458,33396.0
2020-01-27 09:30:00,104.37,104.54,104.25,104.3,37994.0,83.2212,83.3568,83.1256,83.1654,37994.0
2020-01-27 10:00:00,104.25,104.45,104.24,104.34,32990.0,83.1256,83.285,83.1176,83.1973,32990.0
2020-01-27 10:30:00,104.33,104.47,104.3,104.44,19432.0,83.1893,83.301,83.1654,83.2771,19432.0
2020-01-27 11:00:00,104.41,104.43,104.35,104.39,18287.0,83.2531,83.2691,83.2053,83.2372,18287.0
2020-01-27 11:30:00,104.38,104.49,104.37,104.47,29272.0,83.2292,83.3169,83.2212,83.301,29272.0
2020-01-27 12:00:00,104.47,104.53,104.45,104.5,78212.0,83.301,83.3488,83.285,83.3249,78212.0
2020-01-27 12:30:00,104.52,104.57,104.48,104.55,28205.0,83.3408,83.3807,83.309,83.3648,28205.0
2020-01-27 13:00:00,104.55,104.58,104.46,104.54,50675.0,83.3648,83.3887,83.293,83.3568,50675.0
2020-01-27 13:30:00,104.53,104.59,104.52,104.55,13912.0,83.3488,83.3967,83.3408,83.3648,13912.0
2020-01-27 14:00:00,104.6,104.72,104.58,104.64,12770.0,83.4046,83.5003,83.3887,83.4365,12770.0
2020-01-27 14:30:00,104.64,104.65,104.55,104.59,14204.0,83.4365,83.4445,83.3648,83.3967,14204.0
2020-01-27 15:00:00,104.59,104.64,104.54,104.61,27169.0,83.3967,83.4365,83.3568,83.4126,27169.0
2020-01-27 15:30:00,104.58,104.62,104.48,104.54,8868.0,83.3887,83.4206,83.309,83.3568,8868.0
2020-01-28 09:30:00,104.76,104.92,104.52,104.55,12637.0,83.5322,83.6598,83.3408,83.3648,12637.0
2020-01-28 10:00:00,104.51,104.51,104.3,104.31,16935.0,83.3329,83.3329,83.1654,83.1734,16935.0
2020-01-28 10:30:00,104.32,104.38,104.24,104.37,8906.0,83.1814,83.2292,83.1176,83.2212,8906.0
2020-01-28 11:00:00,104.41,104.5,104.3,104.4,14879.0,83.2531,83.3249,83.1654,83.2452,14879.0
2020-01-28 11:30:00,104.38,104.42,104.32,104.32,6058.0,83.2292,83.2611,83.1814,83.1814,6058.0
2020-01-28 12:00:00,104.33,104.44,104.3,104.44,9207.0,83.1893,83.2771,83.1654,83.2771,9207.0
2020-01-28 12:30:00,104.44,104.45,104.35,104.4,11960.0,83.2771,83.285,83.2053,83.2452,11960.0
2020-01-28 13:00:00,104.41,104.45,104.38,104.44,12259.0,83.2531,83.285,83.2292,83.2771,12259.0
2020-01-28 13:30:00,104.42,104.46,104.39,104.44,7650.0,83.2611,83.293,83.2372,83.2771,7650.0
2020-01-28 14:00:00,104.43,104.43,104.3,104.3,3628.0,83.2691,83.2691,83.1654,83.1654,3628.0
2020-01-28 14:30:00,104.36,104.54,104.33,104.5,13386.0,83.2133,83.3568,83.1893,83.3249,13386.0
2020-01-28 15:00:00,104.49,104.62,104.48,104.51,164123.0,83.3169,83.4206,83.309,83.3329,164123.0
2020-01-28 15:30:00,104.5,104.5,104.39,104.44,26344.0,83.3249,83.3249,83.2372,83.2771,26344.0
2020-01-29 09:30:00,104.8,104.97,104.65,104.97,11501.0,83.5641,83.6997,83.4445,83.6997,11501.0
2020-01-29 10:00:00,104.89,104.96,104.78,104.8,11174.0,83.6359,83.6917,83.5482,83.5641,11174.0
2020-01-29 10:30:00,104.79,104.86,104.74,104.81,8605.0,83.5561,83.612,83.5163,83.5721,8605.0
2020-01-29 11:00:00,104.85,104.85,104.76,104.79,6874.0,83.604,83.604,83.5322,83.5561,6874.0
2020-01-29 11:30:00,104.79,104.86,104.79,104.82,18381.0,83.5561,83.612,83.5561,83.5801,18381.0
2020-01-29 12:00:00,104.85,104.93,104.82,104.82,45509.0,83.604,83.6678,83.5801,83.5801,45509.0
2020-01-29 12:30:00,104.8,104.82,104.79,104.79,14734.0,83.5641,83.5801,83.5561,83.5561,14734.0
2020-01-29 13:00:00,104.79,104.87,104.78,104.83,25906.0,83.5561,83.6199,83.5482,83.588,25906.0
2020-01-29 13:30:00,104.83,104.92,104.77,104.78,36174.0,83.588,83.6598,83.5402,83.5482,36174.0
2020-01-29 14:00:00,104.82,104.94,104.82,104.91,7493.0,83.5801,83.6757,83.5801,83.6518,7493.0
2020-01-29 14:30:00,104.92,105.11,104.89,105.01,33506.0,83.6598,83.8113,83.6359,83.7316,33506.0
2020-01-29 15:00:00,105.04,105.09,104.91,104.95,12399.0,83.7555,83.7953,83.6518,83.6837,12399.0
2020-01-29 15:30:00,104.9,104.96,104.87,104.92,41886.0,83.6438,83.6917,83.6199,83.6598,41886.0
2020-01-30 09:30:00,104.84,104.87,104.62,104.72,45975.0,83.596,83.6199,83.4206,83.5003,45975.0
2020-01-30 10:00:00,104.7,104.74,104.54,104.68,33277.0,83.4844,83.5163,83.3568,83.4684,33277.0
2020-01-30 10:30:00,104.69,104.85,104.69,104.81,48715.0,83.4764,83.604,83.4764,83.5721,48715.0
2020-01-30 11:00:00,104.85,104.85,104.69,104.71,13179.0,83.604,83.604,83.4764,83.4923,13179.0
2020-01-30 11:30:00,104.73,104.85,104.69,104.76,61074.0,83.5083,83.604,83.4764,83.5322,61074.0
2020-01-30 12:00:00,104.81,104.87,104.7,104.84,47594.0,83.5721,83.6199,83.4844,83.596,47594.0
2020-01-30 12:30:00,104.85,104.93,104.82,104.84,12877.0,83.604,83.6678,83.5801,83.596,12877.0
2020-01-30 13:00:00,104.91,104.94,104.86,104.94,11357.0,83.6518,83.6757,83.612,83.6757,11357.0
2020-01-30 13:30:00,104.94,105.02,104.93,105.01,27146.0,83.6757,83.7395,83.6678,83.7316,27146.0
2020-01-30 14:00:00,105.01,105.05,104.95,104.95,13672.0,83.7316,83.7635,83.6837,83.6837,13672.0
2020-01-30 14:30:00,104.95,105.18,104.85,104.86,79409.0,83.6837,83.8671,83.604,83.612,79409.0
2020-01-30 15:00:00,104.9,104.96,104.75,104.83,61413.0,83.6438,83.6917,83.5242,83.588,61413.0
2020-01-30 15:30:00,104.83,104.87,104.78,104.79,81816.0,83.588,83.6199,83.5482,83.5561,81816.0
2020-01-31 09:30:00,105.16,105.17,104.94,105.03,22092.0,83.8512,83.8591,83.6757,83.7475,22092.0
2020-01-31 10:00:00,105.07,105.12,104.89,104.97,18311.0,83.7794,83.8193,83.6359,83.6997,18311.0
2020-01-31 10:30:00,104.98,105.03,104.89,105.0,44817.0,83.7076,83.7475,83.6359,83.7236,44817.0
2020-01-31 11:00:00,105.01,105.1,105.01,105.08,23652.0,83.7316,83.8033,83.7316,83.7874,23652.0
2020-01-31 11:30:00,105.08,105.18,105.08,105.11,103466.0,83.7874,83.8671,83.7874,83.8113,103466.0
2020-01-31 12:00:00,105.13,105.15,105.06,105.13,38660.0,83.8272,83.8432,83.7714,83.8272,38660.0
2020-01-31 12:30:00,105.11,105.23,105.02,105.05,18320.0,83.8113,83.907,83.7395,83.7635,18320.0
2020-01-31 13:00:00,105.0,105.03,104.9,104.91,3955.0,83.7236,83.7475,83.6438,83.6518,3955.0
2020-01-31 13:30:00,104.93,105.03,104.93,104.98,3031.0,83.6678,83.7475,83.6678,83.7076,3031.0
2020-01-31 14:00:00,104.98,105.07,104.95,105.01,3213.0,83.7076,83.7794,83.6837,83.7316,3213.0
2020-01-31 14:30:00,105.05,105.31,105.0,105.02,37974.0,83.7635,83.9708,83.7236,83.7395,37974.0
2020-01-31 15:00:00,105.07,105.23,105.06,105.16,24180.0,83.7794,83.907,83.7714,83.8512,24180.0
2020-01-31 15:30:00,105.2,105.28,105.11,105.25,50708.0,83.8831,83.9468,83.8113,83.9229,50708.0
2020-02-03 09:30:00,104.65,104.88,104.5,104.84,50606.0,83.7019,83.8859,83.5819,83.8539,50606.0
2020-02-03 10:00:00,104.7,104.83,104.45,104.45,30066.0,83.7419,83.8459,83.5419,83.5419,30066.0
2020-02-03 10:30:00,104.46,104.78,104.45,104.71,20190.0,83.5499,83.8059,83.5419,83.7499,20190.0
2020-02-03 11:00:00,104.7,104.79,104.65,104.74,40553.0,83.7419,83.8139,83.7019,83.7739,40553.0
2020-02-03 11:30:00,104.74,104.98,104.74,104.88,17703.0,83.7739,83.9658,83.7739,83.8859,17703.0
2020-02-03 12:00:00,104.92,104.94,104.82,104.87,6132.0,83.9179,83.9339,83.8379,83.8779,6132.0
2020-02-03 12:30:00,104.87,104.88,104.81,104.84,6552.0,83.8779,83.8859,83.8299,83.8539,6552.0
2020-02-03 13:00:00,104.83,104.95,104.82,104.91,8532.0,83.8459,83.9419,83.8379,83.9099,8532.0
2020-02-03 13:30:00,104.93,105.01,104.92,105.0,11637.0,83.9259,83.9898,83.9179,83.9818,11637.0
2020-02-03 14:00:00,105.0,105.0,104.9,104.96,6357.0,83.9818,83.9818,83.9019,83.9499,6357.0
2020-02-03 14:30:00,104.96,104.97,104.91,104.94,13504.0,83.9499,83.9578,83.9099,83.9339,13504.0
2020-02-03 15:00:00,104.92,104.92,104.76,104.82,33803.0,83.9179,83.9179,83.7899,83.8379,33803.0
2020-02-03 15:30:00,104.81,104.84,104.76,104.82,61863.0,83.8299,83.8539,83.7899,83.8379,61863.0
2020-02-04 09:30:00,104.4,104.48,104.23,104.23,25888.0,83.5019,83.5659,83.366,83.366,25888.0
2020-02-04 10:00:00,104.22,104.44,104.16,104.23,19219.0,83.358,83.5339,83.31,83.366,19219.0
2020-02-04 10:30:00,104.21,104.38,104.2,104.32,12212.0,83.35,83.486,83.342,83.438,12212.0
2020-02-04 11:00:00,104.34,104.47,104.33,104.33,11170.0,83.454,83.5579,83.446,83.446,11170.0
2020-02-04 11:30:00,104.36,104.45,104.34,104.35,8915.0,83.47,83.5419,83.454,83.462,8915.0
2020-02-04 12:00:00,104.34,104.34,104.16,104.16,73824.0,83.454,83.454,83.31,83.31,73824.0
2020-02-04 12:30:00,104.12,104.27,104.1,104.21,5069.0,83.278,83.398,83.262,83.35,5069.0
2020-02-04 13:00:00,104.23,104.32,104.17,104.23,23014.0,83.366,83.438,83.318,83.366,23014.0
2020-02-04 13:30:00,104.22,104.26,104.2,104.25,16087.0,83.358,83.39,83.342,83.382,16087.0
2020-02-04 14:00:00,104.25,104.29,104.25,104.26,10254.0,83.382,83.414,83.382,83.39,10254.0
2020-02-04 14:30:00,104.25,104.3,104.24,104.28,28541.0,83.382,83.422,83.374,83.406,28541.0
2020-02-04 15:00:00,104.28,104.3,104.25,104.27,68430.0,83.406,83.422,83.382,83.398,68430.0
2020-02-04 15:30:00,104.28,104.3,104.25,104.3,42709.0,83.406,83.422,83.382,83.422,42709.0
2020-02-05 09:30:00,104.16,104.16,104.02,104.04,21220.0,83.31,83.31,83.198,83.214,21220.0
2020-02-05 10:00:00,104.07,104.14,103.93,104.07,31240.0,83.238,83.294,83.126,83.238,31240.0
2020-02-05 10:30:00,104.07,104.15,104.06,104.14,24951.0,83.238,83.302,83.23,83.294,24951.0
2020-02-05 11:00:00,104.16,104.25,104.07,104.13,5760.0,83.31,83.382,83.238,83.286,5760.0
2020-02-05 11:30:00,104.13,104.17,104.0,104.01,9396.0,83.286,83.318,83.182,83.19,9396.0
2020-02-05 12:00:00,104.01,104.14,103.99,104.04,4314.0,83.19,83.294,83.174,83.214,4314.0
2020-02-05 12:30:00,104.02,104.04,103.99,104.03,5821.0,83.198,83.214,83.174,83.206,5821.0
2020-02-05 13:00:00,104.04,104.05,104.01,104.03,23139.0,83.214,83.222,83.19,83.206,23139.0
2020-02-05 13:30:00,104.03,104.05,103.98,103.99,23780.0,83.206,83.222,83.166,83.174,23780.0
2020-02-05 14:00:00,103.98,104.11,103.97,104.09,18538.0,83.166,83.27,83.158,83.254,18538.0
2020-02-05 14:30:00,104.09,104.14,104.01,104.02,14451.0,83.254,83.294,83.19,83.198,14451.0
2020-02-05 15:00:00,104.03,104.1,104.02,104.03,59423.0,83.206,83.262,83.198,83.206,59423.0
2020-02-05 15:30:00,104.03,104.19,104.02,104.14,91513.0,83.206,83.334,83.198,83.294,91513.0
2020-02-06 09:30:00,104.29,104.46,104.2,104.2,25777.0,83.414,83.5499,83.342,83.342,25777.0
2020-02-06 10:00:00,104.17,104.35,104.14,104.22,13545.0,83.318,83.462,83.294,83.358,13545.0
2020-02-06 10:30:00,104.17,104.24,104.13,104.22,13467.0,83.318,83.374,83.286,83.358,13467.0
2020-02-06 11:00:00,104.19,104.36,104.19,104.27,20633.0,83.334,83.47,83.334,83.398,20633.0
2020-02-06 11:30:00,104.26,104.38,104.26,104.36,110648.0,83.39,83.486,83.39,83.47,110648.0
2020-02-06 12:00:00,104.34,104.36,104.28,104.32,7488.0,83.454,83.47,83.406,83.438,7488.0
2020-02-06 12:30:00,104.36,104.41,104.35,104.38,14532.0,83.47,83.5099,83.462,83.486,14532.0
2020-02-06 13:00:00,104.4,104.4,104.27,104.3,22969.0,83.5019,83.5019,83.398,83.422,22969.0
2020-02-06 13:30:00,104.29,104.37,104.27,104.31,9036.0,83.414,83.478,83.398,83.43,9036.0
2020-02-06 14:00:00,104.32,104.35,104.28,104.29,8651.0,83.438,83.462,83.406,83.414,8651.0
2020-02-06 14:30:00,104.3,104.35,104.24,104.29,7539.0,83.422,83.462,83.374,83.414,7539.0
2020-02-06 15:00:00,104.29,104.4,104.29,104.34,29726.0,83.414,83.5019,83.414,83.454,29726.0
2020-02-06 15:30:00,104.34,104.39,104.2,104.2,60188.0,83.454,83.4939,83.342,83.342,60188.0
2020-02-07 09:30:00,104.91,104.93,104.65,104.83,52259.0,83.9099,83.9259,83.7019,83.8459,52259.0
2020-02-07 10:00:00,104.85,104.99,104.83,104.86,59969.0,83.8619,83.9738,83.8459,83.8699,59969.0
2020-02-07 10:30:00,104.85,104.88,104.73,104.8,33209.0,83.8619,83.8859,83.7659,83.8219,33209.0
2020-02-07 11:00:00,104.88,104.99,104.88,104.92,29800.0,83.8859,83.9738,83.8859,83.9179,29800.0
2020-02-07 11:30:00,104.94,105.14,104.92,105.11,13494.0,83.9339,84.0938,83.9179,84.0698,13494.0
2020-02-07 12:00:00,105.13,105.13,104.96,104.96,20241.0,84.0858,84.0858,83.9499,83.9499,20241.0
2020-02-07 12:30:00,104.95,105.03,104.95,105.01,19136.0,83.9419,84.0058,83.9419,83.9898,19136.0
2020-02-07 13:00:00,105.0,105.05,104.98,105.01,5544.0,83.9818,84.0218,83.9658,83.9898,5544.0
2020-02-07 13:30:00,105.02,105.04,104.93,105.01,22250.0,83.9978,84.0138,83.9259,83.9898,22250.0
2020-02-07 14:00:00,105.0,105.07,104.94,104.98,80094.0,83.9818,84.0378,83.9339,83.9658,80094.0
2020-02-07 14:30:00,104.95,105.06,104.95,105.03,38832.0,83.9419,84.0298,83.9419,84.0058,38832.0
2020-02-07 15:00:00,105.05,105.06,104.85,104.86,25363.0,84.0218,84.0298,83.8619,83.8699,25363.0
2020-02-07 15:30:00,104.87,104.9,104.75,104.75,72785.0,83.8779,83.9019,83.7819,83.7819,72785.0
2020-02-10 09:30:00,105.15,105.26,104.75,105.09,22874.0,84.1018,84.1898,83.7819,84.0538,22874.0
2020-02-10 10:00:00,105.06,105.15,105.04,105.15,28490.0,84.0298,84.1018,84.0138,84.1018,28490.0
2020-02-10 10:30:00,105.11,105.24,105.09,105.2,46957.0,84.0698,84.1738,84.0538,84.1418,46957.0
2020-02-10 11:00:00,105.18,105.21,105.13,105.16,13190.0,84.1258,84.1498,84.0858,84.1098,13190.0
2020-02-10 11:30:00,105.15,105.19,105.1,105.11,12197.0,84.1018,84.1338,84.0618,84.0698,12197.0
2020-02-10 12:00:00,105.15,105.19,105.12,105.14,24768.0,84.1018,84.1338,84.0778,84.0938,24768.0
2020-02-10 12:30:00,105.14,105.24,105.12,105.22,6518.0,84.0938,84.1738,84.0778,84.1578,6518.0
2020-02-10 13:00:00,105.22,105.23,105.14,105.21,6376.0,84.1578,84.1658,84.0938,84.1498,6376.0
2020-02-10 13:30:00,105.24,105.24,105.15,105.15,5746.0,84.1738,84.1738,84.1018,84.1018,5746.0
2020-02-10 14:00:00,105.18,105.2,105.16,105.16,7175.0,84.1258,84.1418,84.1098,84.1098,7175.0
2020-02-10 14:30:00,105.16,105.19,105.15,105.19,10682.0,84.1098,84.1338,84.1018,84.1338,10682.0
2020-02-10 15:00:00,105.16,105.2,105.1,105.19,68204.0,84.1098,84.1418,84.0618,84.1338,68204.0
2020-02-10 15:30:00,105.18,105.22,105.13,105.14,53731.0,84.1258,84.1578,84.0858,84.0938,53731.0
2020-02-11 09:30:00,105.18,105.29,105.07,105.08,31258.0,84.1258,84.2138,84.0378,84.0458,31258.0
2020-02-11 10:00:00,105.12,105.25,105.02,105.1,39424.0,84.0778,84.1818,83.9978,84.0618,39424.0
2020-02-11 10:30:00,105.12,105.2,105.05,105.07,9058.0,84.0778,84.1418,84.0218,84.0378,9058.0
2020-02-11 11:00:00,105.07,105.17,105.02,105.15,22232.0,84.0378,84.1178,83.9978,84.1018,22232.0
2020-02-11 11:30:00,105.18,105.2,105.09,105.12,14221.0,84.1258,84.1418,84.0538,84.0778,14221.0
2020-02-11 12:00:00,105.13,105.16,105.03,105.05,11629.0,84.0858,84.1098,84.0058,84.0218,11629.0
2020-02-11 12:30:00,105.04,105.04,104.95,104.95,12954.0,84.0138,84.0138,83.9419,83.9419,12954.0
2020-02-11 13:00:00,104.98,105.01,104.88,104.92,18495.0,83.9658,83.9898,83.8859,83.9179,18495.0
2020-02-11 13:30:00,104.9,105.01,104.9,104.96,16142.0,83.9019,83.9898,83.9019,83.9499,16142.0
2020-02-11 14:00:00,104.97,104.99,104.93,104.97,11641.0,83.9578,83.9738,83.9259,83.9578,11641.0
2020-02-11 14:30:00,104.98,105.02,104.93,105.01,38825.0,83.9658,83.9978,83.9259,83.9898,38825.0
2020-02-11 15:00:00,105.01,105.02,104.98,105.0,17987.0,83.9898,83.9978,83.9658,83.9818,17987.0
2020-02-11 15:30:00,105.02,105.02,104.89,104.94,55432.0,83.9978,83.9978,83.8939,83.9339,55432.0
2020-02-12 09:30:00,104.88,104.9,104.71,104.72,52641.0,83.8859,83.9019,83.7499,83.7579,52641.0
2020-02-12 10:00:00,104.72,104.78,104.67,104.76,8436.0,83.7579,83.8059,83.7179,83.7899,8436.0
2020-02-12 10:30:00,104.76,104.8,104.59,104.7,35387.0,83.7899,83.8219,83.6539,83.7419,35387.0
2020-02-12 11:00:00,104.75,104.76,104.65,104.7,6356.0,83.7819,83.7899,83.7019,83.7419,6356.0
2020-02-12 11:30:00,104.75,104.86,104.74,104.83,5606.0,83.7819,83.8699,83.7739,83.8459,5606.0
2020-02-12 12:00:00,104.84,104.98,104.83,104.83,10192.0,83.8539,83.9658,83.8459,83.8459,10192.0
2020-02-12 12:30:00,104.84,104.85,104.82,104.83,19046.0,83.8539,83.8619,83.8379,83.8459,19046.0
2020-02-12 13:00:00,104.84,104.94,104.81,104.89,3281.0,83.8539,83.9339,83.8299,83.8939,3281.0
2020-02-12 13:30:00,104.92,104.92,104.81,104.82,230688.0,83.9179,83.9179,83.8299,83.8379,230688.0
2020-02-12 14:00:00,104.81,104.84,104.77,104.79,27908.0,83.8299,83.8539,83.7979,83.8139,27908.0
2020-02-12 14:30:00,104.82,104.82,104.76,104.76,17334.0,83.8379,83.8379,83.7899,83.7899,17334.0
2020-02-12 15:00:00,104.77,104.78,104.75,104.76,48906.0,83.7979,83.8059,83.7819,83.7899,48906.0
2020-02-12 15:30:00,104.77,104.9,104.76,104.8,37806.0,83.7979,83.9019,83.7899,83.8219,37806.0
2020-02-13 09:30:00,104.86,104.9,104.73,104.87,17551.0,83.8699,83.9019,83.7659,83.8779,17551.0
2020-02-13 10:00:00,104.95,104.95,104.81,104.87,7923.0,83.9419,83.9419,83.8299,83.8779,7923.0
2020-02-13 10:30:00,104.82,104.93,104.82,104.89,6704.0,83.8379,83.9259,83.8379,83.8939,6704.0
2020-02-13 11:00:00,104.88,104.9,104.85,104.85,44515.0,83.8859,83.9019,83.8619,83.8619,44515.0
2020-02-13 11:30:00,104.88,104.89,104.84,104.88,6565.0,83.8859,83.8939,83.8539,83.8859,6565.0
2020-02-13 12:00:00,104.85,104.96,104.85,104.94,10614.0,83.8619,83.9499,83.8619,83.9339,10614.0
2020-02-13 12:30:00,104.97,104.97,104.92,104.97,15798.0,83.9578,83.9578,83.9179,83.9578,15798.0
2020-02-13 13:00:00,105.0,105.16,104.9,104.93,23582.0,83.9818,84.1098,83.9019,83.9259,23582.0
2020-02-13 13:30:00,104.92,104.95,104.9,104.92,5973.0,83.9179,83.9419,83.9019,83.9179,5973.0
2020-02-13 14:00:00,104.93,105.0,104.93,105.0,5384.0,83.9259,83.9818,83.9259,83.9818,5384.0
2020-02-13 14:30:00,104.95,104.97,104.88,104.89,18254.0,83.9419,83.9578,83.8859,83.8939,18254.0
2020-02-13 15:00:00,104.88,104.95,104.85,104.91,16007.0,83.8859,83.9419,83.8619,83.9099,16007.0
2020-02-13 15:30:00,104.88,104.91,104.8,104.83,52096.0,83.8859,83.9099,83.8219,83.8459,52096.0
2020-02-14 09:30:00,105.44,105.45,105.33,105.37,35600.0,84.3338,84.3418,84.2458,84.2778,35600.0
2020-02-14 10:00:00,105.31,105.39,105.29,105.34,13388.0,84.2298,84.2938,84.2138,84.2538,13388.0
2020-02-14 10:30:00,105.35,105.37,105.31,105.37,20079.0,84.2618,84.2778,84.2298,84.2778,20079.0
2020-02-14 11:00:00,105.33,105.38,105.25,105.28,38003.0,84.2458,84.2858,84.1818,84.2058,38003.0
2020-02-14 11:30:00,105.29,105.34,105.27,105.29,21627.0,84.2138,84.2538,84.1978,84.2138,21627.0
2020-02-14 12:00:00,105.29,105.39,105.28,105.35,10694.0,84.2138,84.2938,84.2058,84.2618,10694.0
2020-02-14 12:30:00,105.35,105.36,105.29,105.33,76693.0,84.2618,84.2698,84.2138,84.2458,76693.0
2020-02-14 13:00:00,105.33,105.35,105.31,105.31,9135.0,84.2458,84.2618,84.2298,84.2298,9135.0
2020-02-14 13:30:00,105.31,105.33,105.31,105.32,4090.0,84.2298,84.2458,84.2298,84.2378,4090.0
2020-02-14 14:00:00,105.32,105.33,105.28,105.3,90448.0,84.2378,84.2458,84.2058,84.2218,90448.0
2020-02-14 14:30:00,105.29,105.32,105.25,105.25,19695.0,84.2138,84.2378,84.1818,84.1818,19695.0
2020-02-14 15:00:00,105.22,105.24,105.2,105.2,2761.0,84.1578,84.1738,84.1418,84.1418,2761.0
2020-02-14 15:30:00,105.19,105.22,105.15,105.22,10145.0,84.1338,84.1578,84.1018,84.1578,10145.0
2020-02-18 09:30:00,105.35,105.53,105.25,105.51,29772.0,84.2618,84.4058,84.1818,84.3898,29772.0
2020-02-18 10:00:00,105.48,105.7,105.47,105.7,50916.0,84.3658,84.5417,84.3578,84.5417,50916.0
2020-02-18 10:30:00,105.7,105.76,105.62,105.68,27692.0,84.5417,84.5897,84.4777,84.5257,27692.0
2020-02-18 11:00:00,105.67,105.73,105.62,105.69,18442.0,84.5177,84.5657,84.4777,84.5337,18442.0
2020-02-18 11:30:00,105.7,105.71,105.64,105.68,11285.0,84.5417,84.5497,84.4937,84.5257,11285.0
2020-02-18 12:00:00,105.69,105.71,105.65,105.68,6815.0,84.5337,84.5497,84.5017,84.5257,6815.0
2020-02-18 12:30:00,105.68,105.71,105.67,105.69,37526.0,84.5257,84.5497,84.5177,84.5337,37526.0
2020-02-18 13:00:00,105.64,105.67,105.6,105.63,44414.0,84.4937,84.5177,84.4617,84.4857,44414.0
2020-02-18 13:30:00,105.63,105.72,105.61,105.69,15507.0,84.4857,84.5577,84.4697,84.5337,15507.0
2020-02-18 14:00:00,105.67,105.69,105.61,105.65,42094.0,84.5177,84.5337,84.4697,84.5017,42094.0
2020-02-18 14:30:00,105.63,105.65,105.61,105.64,10659.0,84.4857,84.5017,84.4697,84.4937,10659.0
2020-02-18 15:00:00,105.69,105.72,105.66,105.71,17838.0,84.5337,84.5577,84.5097,84.5497,17838.0
2020-02-18 15:30:00,105.7,105.71,105.52,105.55,24122.0,84.5417,84.5497,84.3978,84.4217,24122.0
2020-02-19 09:30:00,105.59,105.62,105.38,105.56,15090.0,84.4537,84.4777,84.2858,84.4297,15090.0
2020-02-19 10:00:00,105.54,105.66,105.53,105.65,6043.0,84.4138,84.5097,84.4058,84.5017,6043.0
2020-02-19 10:30:00,105.65,105.66,105.54,105.55,8457.0,84.5017,84.5097,84.4138,84.4217,8457.0
2020-02-19 11:00:00,105.57,105.57,105.44,105.45,9263.0,84.4377,84.4377,84.3338,84.3418,9263.0
2020-02-19 11:30:00,105.5,105.54,105.42,105.51,15254.0,84.3818,84.4138,84.3178,84.3898,15254.0
2020-02-19 12:00:00,105.51,105.56,105.45,105.54,7711.0,84.3898,84.4297,84.3418,84.4138,7711.0
2020-02-19 12:30:00,105.54,105.57,105.53,105.55,16426.0,84.4138,84.4377,84.4058,84.4217,16426.0
2020-02-19 13:00:00,105.55,105.58,105.53,105.57,6145.0,84.4217,84.4457,84.4058,84.4377,6145.0
2020-02-19 13:30:00,105.57,105.61,105.56,105.57,13856.0,84.4377,84.4697,84.4297,84.4377,13856.0
2020-02-19 14:00:00,105.59,105.65,105.57,105.6,6585.0,84.4537,84.5017,84.4377,84.4617,6585.0
2020-02-19 14:30:00,105.59,105.6,105.45,105.47,11983.0,84.4537,84.4617,84.3418,84.3578,11983.0
2020-02-19 15:00:00,105.48,105.51,105.46,105.5,22325.0,84.3658,84.3898,84.3498,84.3818,22325.0
2020-02-19 15:30:00,105.51,105.53,105.44,105.52,39690.0,84.3898,84.4058,84.3338,84.3978,39690.0
2020-02-20 09:30:00,105.61,105.71,105.57,105.69,19430.0,84.4697,84.5497,84.4377,84.5337,19430.0
2020-02-20 10:00:00,105.66,105.77,105.61,105.68,10308.0,84.5097,84.5977,84.4697,84.5257,10308.0
2020-02-20 10:30:00,105.71,105.77,105.64,105.69,1533.0,84.5497,84.5977,84.4937,84.5337,1533.0
2020-02-20 11:00:00,105.69,105.72,105.66,105.72,12449.0,84.5337,84.5577,84.5097,84.5577,12449.0
2020-02-20 11:30:00,105.7,105.77,105.6,105.7,12226.0,84.5417,84.5977,84.4617,84.5417,12226.0
2020-02-20 12:00:00,105.7,105.72,105.62,105.67,8210.0,84.5417,84.5577,84.4777,84.5177,8210.0
2020-02-20 12:30:00,105.66,105.69,105.57,105.59,12291.0,84.5097,84.5337,84.4377,84.4537,12291.0
2020-02-20 13:00:00,105.59,105.72,105.59,105.67,42124.0,84.4537,84.5577,84.4537,84.5177,42124.0
2020-02-20 13:30:00,105.67,105.68,105.64,105.68,13328.0,84.5177,84.5257,84.4937,84.5257,13328.0
2020-02-20 14:00:00,105.68,105.71,105.67,105.7,33565.0,84.5257,84.5497,84.5177,84.5417,33565.0
2020-02-20 14:30:00,105.71,105.75,105.67,105.75,25030.0,84.5497,84.5817,84.5177,84.5817,25030.0
2020-02-20 15:00:00,105.8,105.9,105.79,105.88,6711.0,84.6217,84.7017,84.6137,84.6857,6711.0
2020-02-20 15:30:00,105.87,105.97,105.84,105.97,23122.0,84.6777,84.7577,84.6537,84.7577,23122.0
2020-02-21 09:30:00,106.49,106.71,106.46,106.53,30019.0,85.1736,85.3495,85.1496,85.2056,30019.0
2020-02-21 10:00:00,106.53,106.74,106.53,106.68,96687.0,85.2056,85.3735,85.2056,85.3256,96687.0
2020-02-21 10:30:00,106.67,106.81,106.61,106.66,44693.0,85.3176,85.4295,85.2696,85.3096,44693.0
2020-02-21 11:00:00,106.68,106.7,106.46,106.48,26037.0,85.3256,85.3416,85.1496,85.1656,26037.0
2020-02-21 11:30:00,106.49,106.5,106.33,106.4,66948.0,85.1736,85.1816,85.0456,85.1016,66948.0
2020-02-21 12:00:00,106.41,106.45,106.25,106.3,11171.0,85.1096,85.1416,84.9816,85.0216,11171.0
2020-02-21 12:30:00,106.38,106.42,106.22,106.37,11848.0,85.0856,85.1176,84.9576,85.0776,11848.0
2020-02-21 13:00:00,106.41,106.41,106.3,106.36,4106.0,85.1096,85.1096,85.0216,85.0696,4106.0
2020-02-21 13:30:00,106.36,106.46,106.36,106.38,11548.0,85.0696,85.1496,85.0696,85.0856,11548.0
2020-02-21 14:00:00,106.37,106.45,106.28,106.4,21275.0,85.0776,85.1416,85.0056,85.1016,21275.0
2020-02-21 14:30:00,106.38,106.38,106.26,106.32,15144.0,85.0856,85.0856,84.9896,85.0376,15144.0
2020-02-21 15:00:00,106.33,106.46,106.33,106.43,21905.0,85.0456,85.1496,85.0456,85.1256,21905.0
2020-02-21 15:30:00,106.43,106.49,106.29,106.39,22817.0,85.1256,85.1736,85.0136,85.0936,22817.0
2020-02-24 09:30:00,106.8,106.81,106.51,106.79,62823.0,85.4215,85.4295,85.1896,85.4135,62823.0
2020-02-24 10:00:00,106.8,106.8,106.69,106.7,56311.0,85.4215,85.4215,85.3336,85.3416,56311.0
2020-02-24 10:30:00,106.7,106.79,106.66,106.79,38509.0,85.3416,85.4135,85.3096,85.4135,38509.0
2020-02-24 11:00:00,106.8,106.84,106.71,106.8,24378.0,85.4215,85.4535,85.3495,85.4215,24378.0
2020-02-24 11:30:00,106.8,106.8,106.55,106.58,26582.0,85.4215,85.4215,85.2216,85.2456,26582.0
2020-02-24 12:00:00,106.6,106.79,106.6,106.76,20391.0,85.2616,85.4135,85.2616,85.3895,20391.0
2020-02-24 12:30:00,106.78,106.78,106.73,106.74,28369.0,85.4055,85.4055,85.3655,85.3735,28369.0
2020-02-24 13:00:00,106.76,106.78,106.69,106.7,28303.0,85.3895,85.4055,85.3336,85.3416,28303.0
2020-02-24 13:30:00,106.55,106.74,106.55,106.7,23355.0,85.2216,85.3735,85.2216,85.3416,23355.0
2020-02-24 14:00:00,106.7,106.7,106.63,106.65,32951.0,85.3416,85.3416,85.2856,85.3016,32951.0
2020-02-24 14:30:00,106.67,106.7,106.51,106.52,29109.0,85.3176,85.3416,85.1896,85.1976,29109.0
2020-02-24 15:00:00,106.53,106.66,106.42,106.44,56167.0,85.2056,85.3096,85.1176,85.1336,56167.0
2020-02-24 15:30:00,106.44,106.49,106.31,106.37,85381.0,85.1336,85.1736,85.0296,85.0776,85381.0
2020-02-25 09:30:00,106.58,106.77,106.58,106.71,20407.0,85.2456,85.3975,85.2456,85.3495,20407.0
2020-02-25 10:00:00,106.72,106.95,106.71,106.88,37907.0,85.3575,85.5415,85.3495,85.4855,37907.0
2020-02-25 10:30:00,106.9,106.91,106.75,106.87,8570.0,85.5015,85.5095,85.3815,85.4775,8570.0
2020-02-25 11:00:00,106.87,106.88,106.63,106.63,7631.0,85.4775,85.4855,85.2856,85.2856,7631.0
2020-02-25 11:30:00,106.63,106.68,106.55,106.59,8692.0,85.2856,85.3256,85.2216,85.2536,8692.0
2020-02-25 12:00:00,106.61,106.75,106.58,106.67,7535.0,85.2696,85.3815,85.2456,85.3176,7535.0
2020-02-25 12:30:00,106.66,106.7,106.61,106.69,14727.0,85.3096,85.3416,85.2696,85.3336,14727.0
2020-02-25 13:00:00,106.68,106.69,106.59,106.59,29967.0,85.3256,85.3336,85.2536,85.2536,29967.0
2020-02-25 13:30:00,106.61,106.65,106.54,106.58,20159.0,85.2696,85.3016,85.2136,85.2456,20159.0
2020-02-25 14:00:00,106.58,106.59,106.38,106.39,14586.0,85.2456,85.2536,85.0856,85.0936,14586.0
2020-02-25 14:30:00,106.38,106.41,106.18,106.26,41524.0,85.0856,85.1096,84.9256,84.9896,41524.0
2020-02-25 15:00:00,106.28,106.46,106.19,106.34,18230.0,85.0056,85.1496,84.9336,85.0536,18230.0
2020-02-25 15:30:00,106.33,106.37,106.22,106.29,93004.0,85.0456,85.0776,84.9576,85.0136,93004.0
2020-02-26 09:30:00,105.86,106.19,105.67,106.1,83182.0,84.6697,84.9336,84.5177,84.8617,83182.0
2020-02-26 10:00:00,106.04,106.32,106.04,106.32,22897.0,84.8137,85.0376,84.8137,85.0376,22897.0
2020-02-26 10:30:00,106.22,106.54,106.22,106.51,43022.0,84.9576,85.2136,84.9576,85.1896,43022.0
2020-02-26 11:00:00,106.55,106.58,106.43,106.52,114211.0,85.2216,85.2456,85.1256,85.1976,114211.0
2020-02-26 11:30:00,106.47,106.55,106.44,106.51,87187.0,85.1576,85.2216,85.1336,85.1896,87187.0
2020-02-26 12:00:00,106.53,106.53,106.29,106.36,51642.0,85.2056,85.2056,85.0136,85.0696,51642.0
2020-02-26 12:30:00,106.27,106.51,106.27,106.43,20978.0,84.9976,85.1896,84.9976,85.1256,20978.0
2020-02-26 13:00:00,106.43,106.43,106.21,106.21,6887.0,85.1256,85.1256,84.9496,84.9496,6887.0
2020-02-26 13:30:00,106.14,106.6,106.11,106.15,17748.0,84.8936,85.2616,84.8697,84.9016,17748.0
2020-02-26 14:00:00,106.17,106.41,106.16,106.25,20813.0,84.9176,85.1096,84.9096,84.9816,20813.0
2020-02-26 14:30:00,106.25,106.28,106.15,106.15,14060.0,84.9816,85.0056,84.9016,84.9016,14060.0
2020-02-26 15:00:00,106.12,106.22,105.93,105.98,23396.0,84.8777,84.9576,84.7257,84.7657,23396.0
2020-02-26 15:30:00,105.98,106.01,105.7,105.74,97387.0,84.7657,84.7897,84.5417,84.5737,97387.0
2020-02-27 09:30:00,105.78,105.89,105.28,105.32,52711.0,84.6057,84.6937,84.2058,84.2378,52711.0
2020-02-27 10:00:00,105.33,105.49,105.26,105.37,59078.0,84.2458,84.3738,84.1898,84.2778,59078.0
2020-02-27 10:30:00,105.38,105.6,105.3,105.42,43085.0,84.2858,84.4617,84.2218,84.3178,43085.0
2020-02-27 11:00:00,105.44,105.62,105.44,105.62,45265.0,84.3338,84.4777,84.3338,84.4777,45265.0
2020-02-27 11:30:00,105.59,105.65,105.4,105.47,31967.0,84.4537,84.5017,84.3018,84.3578,31967.0
2020-02-27 12:00:00,105.46,105.6,105.45,105.48,24082.0,84.3498,84.4617,84.3418,84.3658,24082.0
2020-02-27 12:30:00,105.49,105.55,105.31,105.55,51113.0,84.3738,84.4217,84.2298,84.4217,51113.0
2020-02-27 13:00:00,105.53,105.82,105.49,105.72,117835.0,84.4058,84.6377,84.3738,84.5577,117835.0
2020-02-27 13:30:00,105.62,105.69,105.38,105.41,11063.0,84.4777,84.5337,84.2858,84.3098,11063.0
2020-02-27 14:00:00,105.46,105.46,105.3,105.31,13764.0,84.3498,84.3498,84.2218,84.2298,13764.0
2020-02-27 14:30:00,105.33,105.33,105.07,105.13,31874.0,84.2458,84.2458,84.0378,84.0858,31874.0
2020-02-27 15:00:00,105.31,105.33,104.9,104.95,56446.0,84.2298,84.2458,83.9019,83.9419,56446.0
2020-02-27 15:30:00,104.97,104.99,104.75,104.76,46068.0,83.9578,83.9738,83.7819,83.7899,46068.0
2020-02-28 09:30:00,105.22,105.37,105.01,105.16,118927.0,84.1578,84.2778,83.9898,84.1098,118927.0
2020-02-28 10:00:00,105.13,105.19,104.88,104.96,71214.0,84.0858,84.1338,83.8859,83.9499,71214.0
2020-02-28 10:30:00,104.99,105.5,104.98,105.5,59141.0,83.9738,84.3818,83.9658,84.3818,59141.0
2020-02-28 11:00:00,105.5,105.94,105.28,105.94,42505.0,84.3818,84.7337,84.2058,84.7337,42505.0
2020-02-28 11:30:00,105.9,106.29,105.67,105.78,69354.0,84.7017,85.0136,84.5177,84.6057,69354.0
2020-02-28 12:00:00,105.8,106.0,105.78,105.9,25161.0,84.6217,84.7817,84.6057,84.7017,25161.0
2020-02-28 12:30:00,105.91,106.47,105.82,106.21,64344.0,84.7097,85.1576,84.6377,84.9496,64344.0
2020-02-28 13:00:00,106.23,106.23,105.99,106.13,14907.0,84.9656,84.9656,84.7737,84.8856,14907.0
2020-02-28 13:30:00,106.05,106.05,105.39,105.82,33245.0,84.8217,84.8217,84.2938,84.6377,33245.0
2020-02-28 14:00:00,105.77,105.9,105.71,105.9,94587.0,84.5977,84.7017,84.5497,84.7017,94587.0
2020-02-28 14:30:00,105.9,106.49,105.87,106.35,91944.0,84.7017,85.1736,84.6777,85.0616,91944.0
2020-02-28 15:00:00,106.46,106.49,106.06,106.38,71111.0,85.1496,85.1736,84.8297,85.0856,71111.0
2020-02-28 15:30:00,106.29,106.58,106.2,106.47,90603.0,85.0136,85.2456,84.9416,85.1576,90603.0
2020-03-02 09:30:00,106.49,106.69,106.45,106.65,62042.0,85.4034,85.5638,85.3713,85.5317,62042.0
2020-03-02 10:00:00,106.61,106.79,106.61,106.78,31657.0,85.4996,85.644,85.4996,85.6359,31657.0
2020-03-02 10:30:00,106.76,106.88,106.69,106.7,20554.0,85.6199,85.7161,85.5638,85.5718,20554.0
2020-03-02 11:00:00,106.67,106.85,106.61,106.61,20817.0,85.5477,85.6921,85.4996,85.4996,20817.0
2020-03-02 11:30:00,106.61,106.65,106.47,106.55,55077.0,85.4996,85.5317,85.3873,85.4515,55077.0
2020-03-02 12:00:00,106.56,106.8,106.37,106.75,55146.0,85.4595,85.652,85.3071,85.6119,55146.0
2020-03-02 12:30:00,106.81,106.98,106.74,106.8,77370.0,85.66,85.7963,85.6039,85.652,77370.0
2020-03-02 13:00:00,106.8,106.82,106.66,106.7,18768.0,85.652,85.668,85.5397,85.5718,18768.0
2020-03-02 13:30:00,106.7,106.7,106.5,106.6,17019.0,85.5718,85.5718,85.4114,85.4916,17019.0
2020-03-02 14:00:00,106.61,106.67,106.59,106.62,16504.0,85.4996,85.5477,85.4836,85.5076,16504.0
2020-03-02 14:30:00,106.63,106.64,106.2,106.2,41001.0,85.5156,85.5237,85.1708,85.1708,41001.0
2020-03-02 15:00:00,106.22,106.45,106.1,106.24,12490.0,85.1868,85.3713,85.0906,85.2029,12490.0
2020-03-02 15:30:00,106.34,106.34,105.77,105.95,64562.0,85.2831,85.2831,84.8259,84.9703,64562.0
2020-03-03 09:30:00,106.19,106.48,106.15,106.48,38288.0,85.1628,85.3953,85.1307,85.3953,38288.0
2020-03-03 10:00:00,106.5,107.25,106.49,107.14,87886.0,85.4114,86.0129,85.4034,85.9247,87886.0
2020-03-03 10:30:00,107.18,107.97,107.14,107.7,21713.0,85.9567,86.5903,85.9247,86.3738,21713.0
2020-03-03 11:00:00,107.75,108.08,107.37,107.44,136364.0,86.4139,86.6785,86.1091,86.1653,136364.0
2020-03-03 11:30:00,107.54,107.89,107.52,107.85,73787.0,86.2455,86.5261,86.2294,86.4941,73787.0
2020-03-03 12:00:00,107.83,107.9,107.58,107.68,21945.0,86.478,86.5342,86.2775,86.3577,21945.0
2020-03-03 12:30:00,107.67,107.89,107.66,107.83,109422.0,86.3497,86.5261,86.3417,86.478,109422.0
2020-03-03 13:00:00,107.82,107.83,107.45,107.45,24052.0,86.47,86.478,86.1733,86.1733,24052.0
2020-03-03 13:30:00,107.52,107.66,107.37,107.66,15629.0,86.2294,86.3417,86.1091,86.3417,15629.0
2020-03-03 14:00:00,107.65,108.24,107.25,107.9,51004.0,86.3337,86.8068,86.0129,86.5342,51004.0
2020-03-03 14:30:00,107.82,108.12,107.24,107.24,55127.0,86.47,86.7106,86.0049,86.0049,55127.0
2020-03-03 15:00:00,107.2,107.51,107.2,107.26,47854.0,85.9728,86.2214,85.9728,86.0209,47854.0
2020-03-03 15:30:00,107.2,107.7,107.06,107.3,109284.0,85.9728,86.3738,85.8605,86.053,109284.0
2020-03-04 09:30:00,107.64,108.4,107.64,108.37,79764.0,86.3256,86.9352,86.3256,86.9111,79764.0
2020-03-04 10:00:00,108.3,108.34,108.11,108.13,42414.0,86.855,86.887,86.7026,86.7186,42414.0
2020-03-04 10:30:00,108.1,108.15,107.91,108.13,30113.0,86.6946,86.7347,86.5422,86.7186,30113.0
2020-03-04 11:00:00,108.12,108.17,108.0,108.06,35150.0,86.7106,86.7507,86.6144,86.6625,35150.0
2020-03-04 11:30:00,108.03,108.38,107.92,108.27,15451.0,86.6384,86.9191,86.5502,86.8309,15451.0
2020-03-04 12:00:00,108.29,108.44,108.21,108.29,11930.0,86.8469,86.9672,86.7828,86.8469,11930.0
2020-03-04 12:30:00,108.26,108.26,107.85,107.92,13459.0,86.8229,86.8229,86.4941,86.5502,13459.0
2020-03-04 13:00:00,107.99,108.12,107.97,108.03,6975.0,86.6063,86.7106,86.5903,86.6384,6975.0
2020-03-04 13:30:00,108.03,108.03,107.88,107.88,7555.0,86.6384,86.6384,86.5181,86.5181,7555.0
2020-03-04 14:00:00,107.94,107.97,107.81,107.86,10043.0,86.5662,86.5903,86.462,86.5021,10043.0
2020-03-04 14:30:00,107.9,107.95,107.79,107.79,11940.0,86.5342,86.5743,86.4459,86.4459,11940.0
2020-03-04 15:00:00,107.8,107.83,107.52,107.55,10183.0,86.454,86.478,86.2294,86.2535,10183.0
2020-03-04 15:30:00,107.51,107.64,106.68,107.3,144637.0,86.2214,86.3256,85.5557,86.053,144637.0
2020-03-05 09:30:00,107.83,107.87,107.56,107.57,27179.0,86.478,86.5101,86.2615,86.2695,27179.0
2020-03-05 10:00:00,107.6,107.72,107.52,107.61,58015.0,86.2936,86.3898,86.2294,86.3016,58015.0
2020-03-05 10:30:00,107.63,107.74,107.56,107.69,25785.0,86.3176,86.4058,86.2615,86.3657,25785.0
2020-03-05 11:00:00,107.74,107.81,107.65,107.78,53352.0,86.4058,86.462,86.3337,86.4379,53352.0
2020-03-05 11:30:00,107.79,107.97,107.76,107.94,30708.0,86.4459,86.5903,86.4219,86.5662,30708.0
2020-03-05 12:00:00,107.9,108.04,107.85,107.95,118362.0,86.5342,86.6464,86.4941,86.5743,118362.0
2020-03-05 12:30:00,107.95,108.15,107.89,107.93,17485.0,86.5743,86.7347,86.5261,86.5582,17485.0
2020-03-05 13:00:00,107.9,107.97,107.76,107.76,8179.0,86.5342,86.5903,86.4219,86.4219,8179.0
2020-03-05 13:30:00,107.76,107.87,107.6,107.6,6914.0,86.4219,86.5101,86.2936,86.2936,6914.0
2020-03-05 14:00:00,107.6,107.69,107.52,107.55,37590.0,86.2936,86.3657,86.2294,86.2535,37590.0
2020-03-05 14:30:00,107.55,107.72,107.44,107.44,16918.0,86.2535,86.3898,86.1653,86.1653,16918.0
2020-03-05 15:00:00,107.4,107.53,107.22,107.27,14113.0,86.1332,86.2374,85.9888,86.0289,14113.0
2020-03-05 15:30:00,107.31,107.64,107.26,107.58,120874.0,86.061,86.3256,86.0209,86.2775,120874.0
2020-03-06 09:30:00,109.77,109.77,108.55,108.99,66551.0,88.0339,88.0339,87.0555,87.4083,66551.0
2020-03-06 10:00:00,109.07,109.12,108.14,108.41,91433.0,87.4725,87.5126,86.7266,86.9432,91433.0
2020-03-06 10:30:00,108.36,108.64,108.26,108.58,20336.0,86.9031,87.1276,86.8229,87.0795,20336.0
2020-03-06 11:00:00,108.53,109.09,108.53,108.92,33474.0,87.0394,87.4885,87.0394,87.3522,33474.0
2020-03-06 11:30:00,109.0,109.02,108.67,108.76,133207.0,87.4163,87.4324,87.1517,87.2239,133207.0
2020-03-06 12:00:00,108.77,109.31,108.74,109.26,65172.0,87.2319,87.665,87.2078,87.6249,65172.0
2020-03-06 12:30:00,109.2,109.26,108.9,108.95,21727.0,87.5767,87.6249,87.3362,87.3762,21727.0
2020-03-06 13:00:00,108.97,109.5,108.95,109.5,35798.0,87.3923,87.8173,87.3762,87.8173,35798.0
2020-03-06 13:30:00,109.4,109.4,109.03,109.19,61974.0,87.7371,87.7371,87.4404,87.5687,61974.0
2020-03-06 14:00:00,109.11,109.36,109.11,109.36,24964.0,87.5046,87.7051,87.5046,87.7051,24964.0
2020-03-06 14:30:00,109.33,109.74,109.24,109.59,17818.0,87.681,88.0098,87.6088,87.8895,17818.0
2020-03-06 15:00:00,109.57,109.94,109.21,109.51,97682.0,87.8735,88.1702,87.5848,87.8254,97682.0
2020-03-06 15:30:00,109.42,109.98,109.01,109.57,123756.0,87.7532,88.2023,87.4244,87.8735,123756.0
2020-03-09 09:30:00,109.98,109.98,104.0,106.01,238182.0,88.2023,88.2023,83.4064,85.0184,238182.0
2020-03-09 10:00:00,106.05,108.0,106.01,107.48,97262.0,85.0505,86.6144,85.0184,86.1973,97262.0
2020-03-09 10:30:00,107.35,107.7,106.0,106.15,120156.0,86.0931,86.3738,85.0104,85.1307,120156.0
2020-03-09 11:00:00,106.0,106.3,105.23,105.82,158471.0,85.0104,85.251,84.3929,84.866,158471.0
2020-03-09 11:30:00,105.81,106.99,105.5,106.1,142693.0,84.858,85.8044,84.6094,85.0906,142693.0
2020-03-09 12:00:00,106.11,106.83,106.05,106.64,24975.0,85.0986,85.676,85.0505,85.5237,24975.0
2020-03-09 12:30:00,106.6,107.46,106.6,107.46,52538.0,85.4916,86.1813,85.4916,86.1813,52538.0
2020-03-09 13:00:00,107.32,107.57,106.92,107.2,66577.0,86.069,86.2695,85.7482,85.9728,66577.0
2020-03-09 13:30:00,107.23,107.33,106.57,107.15,30450.0,85.9968,86.077,85.4675,85.9327,30450.0
2020-03-09 14:00:00,107.15,107.39,107.02,107.3,47205.0,85.9327,86.1252,85.8284,86.053,47205.0
2020-03-09 14:30:00,107.08,107.71,107.06,107.48,30073.0,85.8765,86.3818,85.8605,86.1973,30073.0
2020-03-09 15:00:00,107.46,107.59,106.37,106.54,26354.0,86.1813,86.2856,85.3071,85.4435,26354.0
2020-03-09 15:30:00,106.41,106.93,106.02,106.38,187184.0,85.3392,85.7562,85.0264,85.3151,187184.0
2020-03-10 09:30:00,106.36,106.92,105.45,105.53,212808.0,85.2991,85.7482,84.5693,84.6335,212808.0
2020-03-10 10:00:00,105.68,106.25,105.33,106.11,36420.0,84.7538,85.2109,84.4731,85.0986,36420.0
2020-03-10 10:30:00,106.07,106.45,105.73,105.91,25332.0,85.0665,85.3713,84.7939,84.9382,25332.0
2020-03-10 11:00:00,105.85,105.91,105.02,105.25,29712.0,84.8901,84.9382,84.2244,84.4089,29712.0
2020-03-10 11:30:00,105.22,105.55,104.26,104.3,48491.0,84.3848,84.6495,83.6149,83.647,48491.0
2020-03-10 12:00:00,104.38,104.44,103.73,103.79,52514.0,83.7112,83.7593,83.1899,83.238,52514.0
2020-03-10 12:30:00,103.83,104.09,103.41,103.88,66402.0,83.2701,83.4786,82.9333,83.3102,66402.0
2020-03-10 13:00:00,103.85,104.18,103.53,103.67,42681.0,83.2861,83.5508,83.0295,83.1418,42681.0
2020-03-10 13:30:00,103.66,103.89,103.39,103.39,68579.0,83.1337,83.3182,82.9172,82.9172,68579.0
2020-03-10 14:00:00,103.54,103.77,103.04,103.07,61554.0,83.0375,83.222,82.6365,82.6606,61554.0
2020-03-10 14:30:00,103.15,103.37,103.06,103.14,123116.0,82.7247,82.9012,82.6526,82.7167,123116.0
2020-03-10 15:00:00,103.18,103.18,102.6,103.08,90221.0,82.7488,82.7488,82.2836,82.6686,90221.0
2020-03-10 15:30:00,103.06,103.29,102.0,102.0,110689.0,82.6526,82.837,81.8025,81.8025,110689.0
2020-03-11 09:30:00,103.4,103.4,101.55,101.79,173642.0,82.9252,82.9252,81.4416,81.634,173642.0
2020-03-11 10:00:00,101.87,101.98,101.56,101.84,51775.0,81.6982,81.7864,81.4496,81.6741,51775.0
2020-03-11 10:30:00,101.56,101.8,101.21,101.48,31773.0,81.4496,81.6421,81.1689,81.3854,31773.0
2020-03-11 11:00:00,101.32,101.74,101.2,101.23,29251.0,81.2571,81.5939,81.1609,81.1849,29251.0
2020-03-11 11:30:00,101.11,101.22,100.31,100.5,68957.0,81.0887,81.1769,80.4471,80.5995,68957.0
2020-03-11 12:00:00,100.56,100.8,100.16,100.3,35352.0,80.6476,80.8401,80.3268,80.4391,35352.0
2020-03-11 12:30:00,100.27,100.28,99.07,99.14,62286.0,80.415,80.423,79.4526,79.5088,62286.0
2020-03-11 13:00:00,99.12,100.05,99.06,100.05,73687.0,79.4927,80.2386,79.4446,80.2386,73687.0
2020-03-11 13:30:00,99.81,100.5,99.81,99.93,54497.0,80.0461,80.5995,80.0461,80.1423,54497.0
2020-03-11 14:00:00,100.11,100.22,99.43,99.48,63430.0,80.2867,80.3749,79.7414,79.7815,63430.0
2020-03-11 14:30:00,99.51,99.55,98.47,98.79,55544.0,79.8055,79.8376,78.9714,79.2281,55544.0
2020-03-11 15:00:00,98.76,98.98,97.31,97.5,61682.0,79.204,79.3805,78.0411,78.1935,61682.0
2020-03-11 15:30:00,97.52,97.76,97.12,97.21,150110.0,78.2096,78.402,77.8888,77.9609,150110.0
2020-03-12 09:30:00,92.43,93.99,87.6,90.79,351013.0,74.1275,75.3786,70.2539,72.8122,351013.0
2020-03-12 10:00:00,90.79,90.8,86.07,89.13,447335.0,72.8122,72.8202,69.0268,71.4809,447335.0
2020-03-12 10:30:00,89.01,93.13,88.95,93.04,310810.0,71.3847,74.6888,71.3366,74.6167,310810.0
2020-03-12 11:00:00,93.14,93.94,91.8,93.03,153596.0,74.6969,75.3385,73.6222,74.6087,153596.0
2020-03-12 11:30:00,93.16,93.92,91.8,93.02,78632.0,74.7129,75.3224,73.6222,74.6006,78632.0
2020-03-12 12:00:00,93.17,93.17,92.77,92.96,43187.0,74.7209,74.7209,74.4001,74.5525,43187.0
2020-03-12 12:30:00,93.02,96.5,92.98,96.5,90891.0,74.6006,77.3915,74.5686,77.3915,90891.0
2020-03-12 13:00:00,96.54,99.22,95.96,96.0,108448.0,77.4236,79.5729,76.9585,76.9905,108448.0
2020-03-12 13:30:00,95.79,96.12,93.56,93.65,47244.0,76.8221,77.0868,75.0337,75.1059,47244.0
2020-03-12 14:00:00,93.62,94.05,91.36,91.51,100223.0,75.0818,75.4267,73.2693,73.3896,100223.0
2020-03-12 14:30:00,91.46,91.91,90.0,90.49,77603.0,73.3495,73.7104,72.1786,72.5716,77603.0
2020-03-12 15:00:00,90.27,90.28,87.28,87.85,197999.0,72.3952,72.4032,69.9972,70.4544,197999.0
2020-03-12 15:30:00,87.59,90.36,87.55,89.98,115556.0,70.2459,72.4674,70.2138,72.1626,115556.0
2020-03-13 09:30:00,92.52,95.51,91.48,91.9,135231.0,74.1996,76.5976,73.3656,73.7024,135231.0
2020-03-13 10:00:00,92.1,94.78,91.13,94.43,88257.0,73.8628,76.0121,73.0849,75.7314,88257.0
2020-03-13 10:30:00,94.26,95.39,93.5,94.18,94482.0,75.5951,76.5013,74.9856,75.5309,94482.0
2020-03-13 11:00:00,94.15,94.38,93.51,93.98,47865.0,75.5069,75.6913,74.9936,75.3705,47865.0
2020-03-13 11:30:00,94.2,94.28,93.61,93.94,33761.0,75.547,75.6111,75.0738,75.3385,33761.0
2020-03-13 12:00:00,93.91,94.58,93.84,94.21,95409.0,75.3144,75.8517,75.2583,75.555,95409.0
2020-03-13 12:30:00,94.25,95.69,94.18,95.69,84384.0,75.5871,76.7419,75.5309,76.7419,84384.0
2020-03-13 13:00:00,95.55,95.55,94.99,95.05,16320.0,76.6297,76.6297,76.1805,76.2287,16320.0
2020-03-13 13:30:00,95.35,97.15,95.3,96.7,50002.0,76.4693,77.9128,76.4292,77.5519,50002.0
2020-03-13 14:00:00,96.93,97.41,96.37,96.49,93090.0,77.7364,78.1213,77.2873,77.3835,93090.0
2020-03-13 14:30:00,96.48,96.84,95.97,96.7,108615.0,77.3755,77.6642,76.9665,77.5519,108615.0
2020-03-13 15:00:00,96.68,97.2,96.15,96.94,68916.0,77.5359,77.9529,77.1108,77.7444,68916.0
2020-03-13 15:30:00,96.78,97.19,95.56,96.61,108673.0,77.6161,77.9449,76.6377,77.4798,108673.0
2020-03-16 09:30:00,87.72,91.05,87.72,90.74,71297.0,70.3501,73.0207,70.3501,72.7721,71297.0
2020-03-16 10:00:00,90.58,91.65,90.2,91.65,45371.0,72.6438,73.5019,72.339,73.5019,45371.0
2020-03-16 10:30:00,91.66,94.51,91.62,93.14,80454.0,73.5099,75.7956,73.4779,74.6969,80454.0
2020-03-16 11:00:00,93.02,93.99,92.91,93.79,36440.0,74.6006,75.3786,74.5124,75.2182,36440.0
2020-03-16 11:30:00,93.75,94.07,92.14,92.39,64305.0,75.1861,75.4427,73.8949,74.0954,64305.0
2020-03-16 12:00:00,92.82,93.48,92.31,92.87,50217.0,74.4402,74.9695,74.0312,74.4803,50217.0
2020-03-16 12:30:00,92.88,94.64,92.87,94.2,31750.0,74.4884,75.8998,74.4803,75.547,31750.0
2020-03-16 13:00:00,94.31,95.52,93.48,93.64,34498.0,75.6352,76.6056,74.9695,75.0979,34498.0
2020-03-16 13:30:00,93.6,94.63,93.27,93.99,30304.0,75.0658,75.8918,74.8011,75.3786,30304.0
2020-03-16 14:00:00,93.82,94.81,93.82,94.59,34725.0,75.2422,76.0362,75.2422,75.8597,34725.0
2020-03-16 14:30:00,94.35,95.6,94.27,95.6,39142.0,75.6673,76.6698,75.6031,76.6698,39142.0
2020-03-16 15:00:00,95.65,96.17,95.24,95.62,17626.0,76.7099,77.1269,76.381,76.6858,17626.0
2020-03-16 15:30:00,95.72,96.0,94.48,95.25,84629.0,76.766,76.9905,75.7715,76.3891,84629.0
2020-03-17 09:30:00,92.49,94.18,92.0,92.6,83926.0,74.1756,75.5309,73.7826,74.2638,83926.0
2020-03-17 10:00:00,92.68,93.34,92.32,93.11,40884.0,74.328,74.8573,74.0392,74.6728,40884.0
2020-03-17 10:30:00,93.12,93.5,92.66,93.5,77954.0,74.6808,74.9856,74.3119,74.9856,77954.0
2020-03-17 11:00:00,93.49,94.49,93.48,93.76,21087.0,74.9776,75.7795,74.9695,75.1941,21087.0
2020-03-17 11:30:00,93.99,94.38,93.61,93.77,41043.0,75.3786,75.6913,75.0738,75.2021,41043.0
2020-03-17 12:00:00,93.67,94.25,93.0,93.0,14800.0,75.1219,75.5871,74.5846,74.5846,14800.0
2020-03-17 12:30:00,93.15,93.21,92.81,92.95,38814.0,74.7049,74.753,74.4322,74.5445,38814.0
2020-03-17 13:00:00,92.91,92.91,91.74,91.91,13655.0,74.5124,74.5124,73.5741,73.7104,13655.0
2020-03-17 13:30:00,91.9,92.08,91.21,91.63,34264.0,73.7024,73.8468,73.149,73.4859,34264.0
2020-03-17 14:00:00,91.88,92.93,91.65,92.42,25345.0,73.6864,74.5285,73.5019,74.1194,25345.0
2020-03-17 14:30:00,92.26,92.36,90.03,90.03,32417.0,73.9911,74.0713,72.2027,72.2027,32417.0
2020-03-17 15:00:00,90.15,90.42,88.5,89.0,37906.0,72.2989,72.5155,70.9757,71.3767,37906.0
2020-03-17 15:30:00,88.87,90.42,88.77,89.67,107525.0,71.2724,72.5155,71.1922,71.914,107525.0
2020-03-18 09:30:00,86.12,86.7,85.43,86.11,113086.0,69.0669,69.5321,68.5136,69.0589,113086.0
2020-03-18 10:00:00,86.06,87.66,86.0,87.66,69003.0,69.0188,70.302,68.9707,70.302,69003.0
2020-03-18 10:30:00,87.61,87.99,86.0,86.19,44685.0,70.2619,70.5666,68.9707,69.1231,44685.0
2020-03-18 11:00:00,85.82,85.98,85.21,85.8,58089.0,68.8263,68.9547,68.3371,68.8103,58089.0
2020-03-18 11:30:00,85.99,86.11,85.01,85.28,114383.0,68.9627,69.0589,68.1767,68.3933,114383.0
2020-03-18 12:00:00,85.15,85.25,84.05,84.54,137787.0,68.289,68.3692,67.4068,67.7998,137787.0
2020-03-18 12:30:00,84.73,85.24,84.16,84.17,130800.0,67.9522,68.3612,67.495,67.5031,130800.0
2020-03-18 13:00:00,83.72,84.1,82.88,82.88,113562.0,67.1422,67.4469,66.4685,66.4685,113562.0
2020-03-18 13:30:00,82.77,83.91,82.0,82.46,342349.0,66.3803,67.2945,65.7628,66.1317,342349.0
2020-03-18 14:00:00,82.6,82.6,81.4,81.67,230292.0,66.2439,66.2439,65.2816,65.4981,230292.0
2020-03-18 14:30:00,81.67,81.74,80.1,81.44,232987.0,65.4981,65.5542,64.239,65.3136,232987.0
2020-03-18 15:00:00,81.44,82.19,81.0,81.8,260292.0,65.3136,65.9151,64.9608,65.6024,260292.0
2020-03-18 15:30:00,81.83,84.31,81.14,82.38,362473.0,65.6264,67.6153,65.0731,66.0675,362473.0
2020-03-19 09:30:00,80.0,81.75,79.97,80.35,239026.0,64.1588,65.5623,64.1347,64.4395,239026.0
2020-03-19 10:00:00,80.45,81.49,80.12,81.15,287889.0,64.5197,65.3537,64.255,65.0811,287889.0
2020-03-19 10:30:00,81.15,81.44,80.28,80.62,121080.0,65.0811,65.3136,64.3833,64.656,121080.0
2020-03-19 11:00:00,80.4,80.65,79.5,80.0,108345.0,64.4796,64.6801,63.7578,64.1588,108345.0
2020-03-19 11:30:00,79.83,80.66,79.82,80.52,151559.0,64.0225,64.6881,64.0144,64.5758,151559.0
2020-03-19 12:00:00,80.43,80.6,79.52,79.65,86131.0,64.5036,64.64,63.7738,63.8781,86131.0
2020-03-19 12:30:00,79.61,80.7,79.6,80.12,77041.0,63.846,64.7202,63.838,64.255,77041.0
2020-03-19 13:00:00,80.21,80.85,80.01,80.72,202026.0,64.3272,64.8405,64.1668,64.7362,202026.0
2020-03-19 13:30:00,80.72,80.91,80.01,80.65,205105.0,64.7362,64.8886,64.1668,64.6801,205105.0
2020-03-19 14:00:00,80.67,80.8,80.13,80.13,104912.0,64.6961,64.8004,64.263,64.263,104912.0
2020-03-19 14:30:00,80.11,80.4,78.8,78.82,57127.0,64.247,64.4796,63.1964,63.2124,57127.0
2020-03-19 15:00:00,78.82,80.13,78.8,80.11,86494.0,63.2124,64.263,63.1964,64.247,86494.0
2020-03-19 15:30:00,79.77,79.94,78.18,78.64,254739.0,63.9743,64.1107,62.6992,63.0681,254739.0
2020-03-20 09:30:00,81.04,82.12,80.1,81.33,166447.0,64.9929,65.859,64.239,65.2254,166447.0
2020-03-20 10:00:00,81.2,82.59,81.19,82.46,119750.0,65.1212,66.2359,65.1131,66.1317,119750.0
2020-03-20 10:30:00,82.53,83.28,82.4,83.04,103517.0,66.1878,66.7893,66.0836,66.5968,103517.0
2020-03-20 11:00:00,83.09,83.9,82.39,82.42,114880.0,66.6369,67.2865,66.0755,66.0996,114880.0
2020-03-20 11:30:00,82.59,82.63,81.5,81.59,171061.0,66.2359,66.268,65.3618,65.4339,171061.0
2020-03-20 12:00:00,81.56,82.95,80.69,80.88,375894.0,65.4099,66.5246,64.7122,64.8645,375894.0
2020-03-20 12:30:00,80.91,83.0,80.69,81.93,51524.0,64.8886,66.5647,64.7122,65.7066,51524.0
2020-03-20 13:00:00,81.64,82.46,81.58,81.69,31703.0,65.474,66.1317,65.4259,65.5141,31703.0
2020-03-20 13:30:00,81.71,82.23,81.31,81.48,27629.0,65.5302,65.9472,65.2094,65.3457,27629.0
2020-03-20 14:00:00,81.48,81.58,80.39,80.39,122029.0,65.3457,65.4259,64.4716,64.4716,122029.0
2020-03-20 14:30:00,80.48,80.55,79.62,80.34,60387.0,64.5437,64.5999,63.854,64.4315,60387.0
2020-03-20 15:00:00,80.34,80.35,79.61,80.15,86103.0,64.4315,64.4395,63.846,64.2791,86103.0
2020-03-20 15:30:00,80.04,80.6,79.66,80.33,117488.0,64.1909,64.64,63.8861,64.4234,117488.0
2020-03-23 09:30:00,85.33,88.54,83.85,87.01,173747.0,68.4334,71.0077,67.2464,69.7807,173747.0
2020-03-23 10:00:00,86.83,86.96,85.68,86.88,107241.0,69.6363,69.7406,68.7141,69.6764,107241.0
2020-03-23 10:30:00,86.85,87.39,86.54,86.77,53222.0,69.6524,70.0855,69.4038,69.5882,53222.0
2020-03-23 11:00:00,86.83,86.92,86.01,86.24,192918.0,69.6363,69.7085,68.9787,69.1632,192918.0
2020-03-23 11:30:00,86.16,86.16,84.21,84.24,52300.0,69.099,69.099,67.5351,67.5592,52300.0
2020-03-23 12:00:00,84.37,84.77,84.24,84.7,43010.0,67.6635,67.9843,67.5592,67.9281,43010.0
2020-03-23 12:30:00,84.64,85.97,84.31,85.84,120979.0,67.88,68.9466,67.6153,68.8424,120979.0
2020-03-23 13:00:00,85.78,86.62,85.31,86.38,87393.0,68.7943,69.4679,68.4173,69.2755,87393.0
2020-03-23 13:30:00,86.45,87.49,86.32,86.92,60815.0,69.3316,70.1657,69.2273,69.7085,60815.0
2020-03-23 14:00:00,86.7,87.28,86.57,87.05,43553.0,69.5321,69.9972,69.4278,69.8128,43553.0
2020-03-23 14:30:00,87.16,87.32,87.0,87.32,54055.0,69.901,70.0293,69.7727,70.0293,54055.0
2020-03-23 15:00:00,87.18,87.5,87.12,87.5,153210.0,69.917,70.1737,69.8689,70.1737,153210.0
2020-03-23 15:30:00,87.5,88.44,87.11,88.12,249992.0,70.1737,70.9275,69.8609,70.6709,249992.0
2020-03-24 09:30:00,89.15,90.82,88.46,90.61,113795.0,71.4969,72.8363,70.9436,72.6678,113795.0
2020-03-24 10:00:00,90.33,91.5,90.22,91.37,130502.0,72.4433,73.3816,72.3551,73.2774,130502.0
2020-03-24 10:30:00,91.5,92.0,91.39,91.88,87623.0,73.3816,73.7826,73.2934,73.6864,87623.0
2020-03-24 11:00:00,91.53,92.08,91.51,91.83,23679.0,73.4057,73.8468,73.3896,73.6463,23679.0
2020-03-24 11:30:00,91.84,91.93,91.22,91.65,217375.0,73.6543,73.7265,73.1571,73.5019,217375.0
2020-03-24 12:00:00,91.78,91.78,90.41,90.82,77736.0,73.6062,73.6062,72.5075,72.8363,77736.0
2020-03-24 12:30:00,90.82,90.96,90.34,90.34,22084.0,72.8363,72.9485,72.4513,72.4513,22084.0
2020-03-24 13:00:00,90.37,90.54,90.06,90.27,8485.0,72.4754,72.6117,72.2268,72.3952,8485.0
2020-03-24 13:30:00,90.5,90.5,89.3,89.72,42271.0,72.5796,72.5796,71.6172,71.9541,42271.0
2020-03-24 14:00:00,89.5,89.86,88.95,89.17,84660.0,71.7776,72.0664,71.3366,71.513,84660.0
2020-03-24 14:30:00,89.16,89.5,88.77,89.2,79313.0,71.505,71.7776,71.1922,71.537,79313.0
2020-03-24 15:00:00,89.02,89.71,88.56,88.56,43618.0,71.3927,71.9461,71.0238,71.0238,43618.0
2020-03-24 15:30:00,88.72,90.65,88.57,90.45,384292.0,71.1521,72.6999,71.0318,72.5395,384292.0
2020-03-25 09:30:00,91.98,93.48,91.8,92.66,67197.0,73.7666,74.9695,73.6222,74.3119,67197.0
2020-03-25 10:00:00,92.66,92.81,92.25,92.5,118947.0,74.3119,74.4322,73.9831,74.1836,118947.0
2020-03-25 10:30:00,92.48,92.99,92.26,92.98,50768.0,74.1676,74.5766,73.9911,74.5686,50768.0
2020-03-25 11:00:00,92.99,93.25,92.47,93.16,121238.0,74.5766,74.7851,74.1595,74.7129,121238.0
2020-03-25 11:30:00,93.03,93.48,93.0,93.35,123070.0,74.6087,74.9695,74.5846,74.8653,123070.0
2020-03-25 12:00:00,93.4,94.93,93.35,94.93,79609.0,74.9054,76.1324,74.8653,76.1324,79609.0
2020-03-25 12:30:00,94.93,95.49,94.49,95.49,90003.0,76.1324,76.5815,75.7795,76.5815,90003.0
2020-03-25 13:00:00,95.44,96.18,95.44,96.15,63992.0,76.5414,77.1349,76.5414,77.1108,63992.0
2020-03-25 13:30:00,95.98,96.92,95.77,96.69,79280.0,76.9745,77.7284,76.8061,77.5439,79280.0
2020-03-25 14:00:00,96.66,96.83,95.75,96.2,70866.0,77.5199,77.6562,76.79,77.1509,70866.0
2020-03-25 14:30:00,96.2,96.99,95.76,96.79,109348.0,77.1509,77.7845,76.7981,77.6241,109348.0
2020-03-25 15:00:00,96.71,97.0,96.48,96.55,120051.0,77.56,77.7925,77.3755,77.4316,120051.0
2020-03-25 15:30:00,96.55,97.98,96.0,96.62,398904.0,77.4316,78.5785,76.9905,77.4878,398904.0
2020-03-26 09:30:00,96.5,97.0,95.72,96.15,98362.0,77.3915,77.7925,76.766,77.1108,98362.0
2020-03-26 10:00:00,96.3,96.66,95.34,95.55,227627.0,77.2311,77.5199,76.4612,76.6297,227627.0
2020-03-26 10:30:00,95.44,96.35,95.3,95.65,67257.0,76.5414,77.2712,76.4292,76.7099,67257.0
2020-03-26 11:00:00,95.64,95.68,94.09,94.75,119448.0,76.7018,76.7339,75.4588,75.9881,119448.0
2020-03-26 11:30:00,94.67,95.54,94.67,95.17,71278.0,75.9239,76.6216,75.9239,76.3249,71278.0
2020-03-26 12:00:00,95.26,96.37,95.16,96.23,115037.0,76.3971,77.2873,76.3169,77.175,115037.0
2020-03-26 12:30:00,96.21,96.35,95.59,95.73,24704.0,77.159,77.2712,76.6617,76.774,24704.0
2020-03-26 13:00:00,95.63,96.06,95.44,95.49,17669.0,76.6938,77.0387,76.5414,76.5815,17669.0
2020-03-26 13:30:00,95.35,95.75,95.2,95.37,24202.0,76.4693,76.79,76.349,76.4853,24202.0
2020-03-26 14:00:00,95.37,95.55,95.13,95.55,25538.0,76.4853,76.6297,76.2928,76.6297,25538.0
2020-03-26 14:30:00,95.49,95.89,95.3,95.64,33177.0,76.5815,76.9023,76.4292,76.7018,33177.0
2020-03-26 15:00:00,95.61,96.14,95.21,96.12,157989.0,76.6778,77.1028,76.357,77.0868,157989.0
2020-03-26 15:30:00,96.11,96.94,95.85,96.49,141951.0,77.0788,77.7444,76.8702,77.3835,141951.0
2020-03-27 09:30:00,95.8,96.0,94.68,95.31,65501.0,76.8301,76.9905,75.9319,76.4372,65501.0
2020-03-27 10:00:00,95.24,95.4,94.1,94.21,79003.0,76.381,76.5094,75.4668,75.555,79003.0
2020-03-27 10:30:00,94.2,95.19,93.74,95.19,60328.0,75.547,76.3409,75.1781,76.3409,60328.0
2020-03-27 11:00:00,94.95,95.35,94.47,95.09,76867.0,76.1485,76.4693,75.7635,76.2607,76867.0
2020-03-27 11:30:00,95.09,95.26,94.56,94.89,49250.0,76.2607,76.3971,75.8357,76.1003,49250.0
2020-03-27 12:00:00,94.9,95.31,94.53,95.18,21709.0,76.1084,76.4372,75.8116,76.3329,21709.0
2020-03-27 12:30:00,95.07,95.67,95.0,95.45,33397.0,76.2447,76.7259,76.1886,76.5495,33397.0
2020-03-27 13:00:00,95.55,95.78,95.14,95.32,37616.0,76.6297,76.8141,76.3008,76.4452,37616.0
2020-03-27 13:30:00,95.29,95.37,95.06,95.23,15202.0,76.4211,76.4853,76.2367,76.373,15202.0
2020-03-27 14:00:00,95.23,95.35,95.02,95.33,11113.0,76.373,76.4693,76.2046,76.4532,11113.0
2020-03-27 14:30:00,95.33,95.33,94.53,95.13,41376.0,76.4532,76.4532,75.8116,76.2928,41376.0
2020-03-27 15:00:00,95.12,96.48,95.03,96.01,70315.0,76.2848,77.3755,76.2126,76.9986,70315.0
2020-03-27 15:30:00,96.12,96.7,95.65,96.5,160746.0,77.0868,77.5519,76.7099,77.3915,160746.0
2020-03-30 09:30:00,97.39,97.67,96.86,97.34,63323.0,78.1053,78.3299,77.6803,78.0652,63323.0
2020-03-30 10:00:00,97.44,98.07,97.35,97.98,83388.0,78.1454,78.6507,78.0732,78.5785,83388.0
2020-03-30 10:30:00,97.93,98.24,97.5,97.89,67719.0,78.5384,78.787,78.1935,78.5063,67719.0
2020-03-30 11:00:00,97.66,98.21,97.3,97.94,135677.0,78.3218,78.7629,78.0331,78.5464,135677.0
2020-03-30 11:30:00,98.07,98.24,97.82,98.01,23075.0,78.6507,78.787,78.4502,78.6025,23075.0
2020-03-30 12:00:00,97.96,98.23,97.78,98.17,72936.0,78.5624,78.779,78.4181,78.7309,72936.0
2020-03-30 12:30:00,98.17,98.4,97.91,98.3,51328.0,78.7309,78.9153,78.5223,78.8351,51328.0
2020-03-30 13:00:00,98.3,98.4,98.0,98.0,19696.0,78.8351,78.9153,78.5945,78.5945,19696.0
2020-03-30 13:30:00,98.05,98.39,97.41,97.75,30907.0,78.6346,78.9073,78.1213,78.394,30907.0
2020-03-30 14:00:00,97.7,97.84,97.11,97.23,40022.0,78.3539,78.4662,77.8807,77.977,40022.0
2020-03-30 14:30:00,97.26,97.72,97.0,97.47,36596.0,78.001,78.37,77.7925,78.1695,36596.0
2020-03-30 15:00:00,97.11,97.77,96.81,96.99,30292.0,77.8807,78.4101,77.6402,77.7845,30292.0
2020-03-30 15:30:00,96.98,97.66,96.89,97.37,50048.0,77.7765,78.3218,77.7043,78.0893,50048.0
2020-03-31 09:30:00,97.02,97.98,97.02,97.61,19024.0,77.8086,78.5785,77.8086,78.2817,19024.0
2020-03-31 10:00:00,97.62,98.05,97.22,97.76,40265.0,78.2898,78.6346,77.969,78.402,40265.0
2020-03-31 10:30:00,97.75,98.03,97.55,97.64,40280.0,78.394,78.6186,78.2336,78.3058,40280.0
2020-03-31 11:00:00,97.58,97.89,97.49,97.65,44061.0,78.2577,78.5063,78.1855,78.3138,44061.0
2020-03-31 11:30:00,97.62,97.81,97.32,97.67,26654.0,78.2898,78.4421,78.0492,78.3299,26654.0
2020-03-31 12:00:00,97.61,97.94,97.5,97.54,20134.0,78.2817,78.5464,78.1935,78.2256,20134.0
2020-03-31 12:30:00,97.46,97.88,97.39,97.65,49414.0,78.1614,78.4983,78.1053,78.3138,49414.0
2020-03-31 13:00:00,97.62,97.88,97.45,97.73,201495.0,78.2898,78.4983,78.1534,78.378,201495.0
2020-03-31 13:30:00,97.78,98.4,97.59,98.2,65889.0,78.4181,78.9153,78.2657,78.7549,65889.0
2020-03-31 14:00:00,98.2,98.27,97.43,97.76,122356.0,78.7549,78.8111,78.1374,78.402,122356.0
2020-03-31 14:30:00,97.8,98.07,97.3,97.92,121628.0,78.4341,78.6507,78.0331,78.5304,121628.0
2020-03-31 15:00:00,97.74,98.14,97.0,97.61,96507.0,78.386,78.7068,77.7925,78.2817,96507.0
2020-03-31 15:30:00,97.44,97.75,97.02,97.27,46110.0,78.1454,78.394,77.8086,78.0091,46110.0
2020-04-01 09:30:00,96.76,96.91,95.0,95.81,199673.0,77.8826,78.0033,76.4659,77.1179,199673.0
2020-04-01 10:00:00,95.63,95.91,95.1,95.71,118192.0,76.973,77.1984,76.5464,77.0374,118192.0
2020-04-01 10:30:00,95.73,96.14,95.42,95.82,155659.0,77.0535,77.3835,76.804,77.126,155659.0
2020-04-01 11:00:00,95.87,95.89,95.45,95.64,24427.0,77.1662,77.1823,76.8281,76.9811,24427.0
2020-04-01 11:30:00,95.63,95.84,95.1,95.22,125720.0,76.973,77.1421,76.5464,76.643,125720.0
2020-04-01 12:00:00,95.19,95.3,94.61,94.8,36016.0,76.6189,76.7074,76.152,76.305,36016.0
2020-04-01 12:30:00,94.8,95.01,94.56,94.76,55492.0,76.305,76.474,76.1118,76.2728,55492.0
2020-04-01 13:00:00,94.71,94.94,94.2,94.94,53804.0,76.2325,76.4176,75.822,76.4176,53804.0
2020-04-01 13:30:00,94.63,94.74,94.15,94.43,78111.0,76.1681,76.2567,75.7818,76.0071,78111.0
2020-04-01 14:00:00,94.44,94.69,94.12,94.34,27112.0,76.0152,76.2164,75.7576,75.9347,27112.0
2020-04-01 14:30:00,94.35,94.69,94.17,94.34,16414.0,75.9428,76.2164,75.7979,75.9347,16414.0
2020-04-01 15:00:00,94.28,94.6,94.18,94.4,27069.0,75.8864,76.144,75.8059,75.983,27069.0
2020-04-01 15:30:00,94.47,94.69,94.15,94.55,93414.0,76.0393,76.2164,75.7818,76.1037,93414.0
2020-04-02 09:30:00,94.92,95.7,94.87,95.49,33109.0,76.4015,77.0294,76.3613,76.8603,33109.0
2020-04-02 10:00:00,95.5,95.6,94.84,94.85,35896.0,76.8684,76.9489,76.3372,76.3452,35896.0
2020-04-02 10:30:00,94.57,96.47,94.57,95.99,130936.0,76.1198,77.6492,76.1198,77.2628,130936.0
2020-04-02 11:00:00,95.93,96.02,95.23,95.51,95102.0,77.2145,77.2869,76.6511,76.8764,95102.0
2020-04-02 11:30:00,95.49,95.94,95.43,95.59,21336.0,76.8603,77.2226,76.812,76.9408,21336.0
2020-04-02 12:00:00,95.59,95.85,95.41,95.58,37844.0,76.9408,77.1501,76.796,76.9328,37844.0
2020-04-02 12:30:00,95.58,95.64,95.22,95.43,16055.0,76.9328,76.9811,76.643,76.812,16055.0
2020-04-02 13:00:00,95.48,95.5,94.86,94.86,24551.0,76.8523,76.8684,76.3533,76.3533,24551.0
2020-04-02 13:30:00,94.84,95.23,94.54,94.95,27052.0,76.3372,76.6511,76.0957,76.4257,27052.0
2020-04-02 14:00:00,94.93,95.09,94.32,94.74,31010.0,76.4096,76.5384,75.9186,76.2567,31010.0
2020-04-02 14:30:00,94.7,95.1,94.7,94.95,12781.0,76.2245,76.5464,76.2245,76.4257,12781.0
2020-04-02 15:00:00,95.23,95.24,94.72,95.0,18901.0,76.6511,76.6591,76.2406,76.4659,18901.0
2020-04-02 15:30:00,95.06,95.47,94.7,95.01,60724.0,76.5142,76.8442,76.2245,76.474,60724.0
2020-04-03 09:30:00,95.24,95.49,94.74,94.86,13900.0,76.6591,76.8603,76.2567,76.3533,13900.0
2020-04-03 10:00:00,94.87,95.39,94.23,94.53,57876.0,76.3613,76.7799,75.8462,76.0876,57876.0
2020-04-03 10:30:00,94.47,94.93,94.32,94.72,83687.0,76.0393,76.4096,75.9186,76.2406,83687.0
2020-04-03 11:00:00,94.72,94.81,94.51,94.58,54646.0,76.2406,76.313,76.0715,76.1279,54646.0
2020-04-03 11:30:00,94.61,94.75,94.01,94.05,32323.0,76.152,76.2647,75.6691,75.7013,32323.0
2020-04-03 12:00:00,94.09,94.3,94.0,94.0,14480.0,75.7335,75.9025,75.661,75.661,14480.0
2020-04-03 12:30:00,94.03,94.43,94.0,94.34,7271.0,75.6852,76.0071,75.661,75.9347,7271.0
2020-04-03 13:00:00,94.32,94.66,94.15,94.33,26511.0,75.9186,76.1923,75.7818,75.9267,26511.0
2020-04-03 13:30:00,94.38,94.56,94.2,94.28,13881.0,75.9669,76.1118,75.822,75.8864,13881.0
2020-04-03 14:00:00,94.31,94.61,94.2,94.42,160757.0,75.9106,76.152,75.822,75.9991,160757.0
2020-04-03 14:30:00,94.38,94.62,94.27,94.46,99880.0,75.9669,76.1601,75.8784,76.0313,99880.0
2020-04-03 15:00:00,94.45,94.5,93.76,93.8,44478.0,76.0232,76.0635,75.4679,75.5001,44478.0
2020-04-03 15:30:00,93.81,94.48,93.78,94.13,68765.0,75.5081,76.0474,75.484,75.7657,68765.0
2020-04-06 09:30:00,96.12,96.25,95.43,96.15,148476.0,77.3674,77.4721,76.812,77.3916,148476.0
2020-04-06 10:00:00,96.12,96.24,95.86,96.11,128923.0,77.3674,77.464,77.1582,77.3594,128923.0
2020-04-06 10:30:00,96.07,96.13,95.72,95.84,40680.0,77.3272,77.3755,77.0455,77.1421,40680.0
2020-04-06 11:00:00,95.93,96.07,95.76,96.04,13129.0,77.2145,77.3272,77.0777,77.303,13129.0
2020-04-06 11:30:00,96.05,96.23,95.92,96.18,18108.0,77.3111,77.456,77.2065,77.4157,18108.0
2020-04-06 12:00:00,96.24,96.5,96.2,96.45,22127.0,77.464,77.6733,77.4318,77.6331,22127.0
2020-04-06 12:30:00,96.42,96.52,96.19,96.38,67473.0,77.6089,77.6894,77.4238,77.5767,67473.0
2020-04-06 13:00:00,96.3,96.38,96.15,96.3,23420.0,77.5123,77.5767,77.3916,77.5123,23420.0
2020-04-06 13:30:00,96.3,96.37,96.11,96.27,13317.0,77.5123,77.5687,77.3594,77.4882,13317.0
2020-04-06 14:00:00,96.23,96.29,96.0,96.09,17156.0,77.456,77.5043,77.2708,77.3433,17156.0
2020-04-06 14:30:00,95.99,96.16,95.92,95.99,14080.0,77.2628,77.3996,77.2065,77.2628,14080.0
2020-04-06 15:00:00,95.99,96.47,95.88,96.46,171571.0,77.2628,77.6492,77.1743,77.6411,171571.0
2020-04-06 15:30:00,96.41,96.96,96.03,96.65,192290.0,77.6009,78.0436,77.295,77.794,192290.0
2020-04-07 09:30:00,97.23,97.54,97.0,97.31,122191.0,78.2609,78.5104,78.0758,78.3253,122191.0
2020-04-07 10:00:00,97.27,97.43,96.89,96.95,76961.0,78.2931,78.4219,77.9872,78.0355,76961.0
2020-04-07 10:30:00,96.94,97.25,96.75,97.25,129540.0,78.0275,78.277,77.8745,78.277,129540.0
2020-04-07 11:00:00,97.2,97.48,97.17,97.43,51853.0,78.2367,78.4621,78.2126,78.4219,51853.0
2020-04-07 11:30:00,97.45,97.49,97.27,97.32,39995.0,78.438,78.4702,78.2931,78.3333,39995.0
2020-04-07 12:00:00,97.28,97.39,97.12,97.27,14683.0,78.3011,78.3897,78.1723,78.2931,14683.0
2020-04-07 12:30:00,97.26,97.39,97.15,97.23,12855.0,78.285,78.3897,78.1965,78.2609,12855.0
2020-04-07 13:00:00,97.16,97.2,96.87,96.97,12151.0,78.2045,78.2367,77.9711,78.0516,12151.0
2020-04-07 13:30:00,96.87,97.2,96.65,97.07,127251.0,77.9711,78.2367,77.794,78.1321,127251.0
2020-04-07 14:00:00,96.98,97.39,96.92,97.26,124989.0,78.0597,78.3897,78.0114,78.285,124989.0
2020-04-07 14:30:00,97.29,97.34,97.06,97.08,10997.0,78.3092,78.3494,78.124,78.1401,10997.0
2020-04-07 15:00:00,97.0,97.17,96.8,96.92,60057.0,78.0758,78.2126,77.9148,78.0114,60057.0
2020-04-07 15:30:00,96.9,97.43,96.72,96.76,147287.0,77.9953,78.4219,77.8504,77.8826,147287.0
2020-04-08 09:30:00,97.11,97.24,96.93,97.06,22480.0,78.1643,78.2689,78.0194,78.124,22480.0
2020-04-08 10:00:00,97.06,97.48,97.06,97.41,43491.0,78.124,78.4621,78.124,78.4058,43491.0
2020-04-08 10:30:00,97.41,97.81,97.33,97.66,197974.0,78.4058,78.7277,78.3414,78.607,197974.0
2020-04-08 11:00:00,97.65,98.5,97.63,98.39,140990.0,78.5989,79.2831,78.5828,79.1946,140990.0
2020-04-08 11:30:00,98.5,98.78,98.41,98.76,41429.0,79.2831,79.5085,79.2107,79.4924,41429.0
2020-04-08 12:00:00,98.69,98.77,98.48,98.66,17364.0,79.436,79.5004,79.267,79.4119,17364.0
2020-04-08 12:30:00,98.59,98.77,98.5,98.5,14495.0,79.3555,79.5004,79.2831,79.2831,14495.0
2020-04-08 13:00:00,98.47,98.77,98.34,98.63,6026.0,79.259,79.5004,79.1543,79.3877,6026.0
2020-04-08 13:30:00,98.59,98.67,98.22,98.33,8446.0,79.3555,79.4199,79.0577,79.1463,8446.0
2020-04-08 14:00:00,98.29,98.6,98.11,98.47,16593.0,79.1141,79.3636,78.9692,79.259,16593.0
2020-04-08 14:30:00,98.45,98.67,98.08,98.55,165058.0,79.2429,79.4199,78.945,79.3234,165058.0
2020-04-08 15:00:00,98.65,98.69,98.39,98.64,34231.0,79.4038,79.436,79.1946,79.3958,34231.0
2020-04-08 15:30:00,98.61,98.78,98.2,98.71,54557.0,79.3716,79.5085,79.0416,79.4521,54557.0
2020-04-09 09:30:00,101.0,103.1,101.0,103.05,289458.0,81.2954,82.9857,81.2954,82.9454,289458.0
2020-04-09 10:00:00,103.0,104.0,102.87,103.75,86236.0,82.9052,83.7101,82.8005,83.5089,86236.0
2020-04-09 10:30:00,103.74,103.89,103.33,103.47,55930.0,83.5008,83.6215,83.1708,83.2835,55930.0
2020-04-09 11:00:00,103.31,103.74,103.01,103.37,276623.0,83.1547,83.5008,82.9132,83.203,276623.0
2020-04-09 11:30:00,103.29,103.61,103.06,103.42,242108.0,83.1386,83.3962,82.9535,83.2432,242108.0
2020-04-09 12:00:00,103.41,103.69,103.36,103.49,20079.0,83.2352,83.4606,83.1949,83.2996,20079.0
2020-04-09 12:30:00,103.29,103.5,103.01,103.33,4825.0,83.1386,83.3076,82.9132,83.1708,4825.0
2020-04-09 13:00:00,103.24,103.56,103.01,103.56,34212.0,83.0984,83.3559,82.9132,83.3559,34212.0
2020-04-09 13:30:00,103.57,103.69,103.21,103.51,21967.0,83.364,83.4606,83.0742,83.3157,21967.0
2020-04-09 14:00:00,103.65,103.85,103.38,103.69,17146.0,83.4284,83.5893,83.211,83.4606,17146.0
2020-04-09 14:30:00,103.73,103.99,103.36,103.57,23843.0,83.4928,83.702,83.1949,83.364,23843.0
2020-04-09 15:00:00,103.5,104.0,103.15,103.98,103861.0,83.3076,83.7101,83.0259,83.694,103861.0
2020-04-09 15:30:00,103.92,105.83,103.75,104.71,180302.0,83.6457,85.1831,83.5089,84.2816,180302.0
2020-04-13 09:30:00,104.4,104.69,103.14,103.28,57727.0,84.032,84.2655,83.0179,83.1306,57727.0
2020-04-13 10:00:00,103.45,103.71,103.05,103.07,30012.0,83.2674,83.4767,82.9454,82.9615,30012.0
2020-04-13 10:30:00,103.09,103.42,102.23,102.45,179866.0,82.9776,83.2432,82.2854,82.4625,179866.0
2020-04-13 11:00:00,102.45,103.4,102.33,103.28,196901.0,82.4625,83.2271,82.3659,83.1306,196901.0
2020-04-13 11:30:00,103.28,103.78,102.6,103.65,209018.0,83.1306,83.533,82.5832,83.4284,209018.0
2020-04-13 12:00:00,103.53,104.05,103.4,103.98,20804.0,83.3318,83.7503,83.2271,83.694,20804.0
2020-04-13 12:30:00,103.97,104.16,103.59,103.9,37670.0,83.6859,83.8389,83.3801,83.6296,37670.0
2020-04-13 13:00:00,103.9,104.03,103.55,103.81,118128.0,83.6296,83.7342,83.3479,83.5572,118128.0
2020-04-13 13:30:00,103.81,104.25,103.74,104.17,80056.0,83.5572,83.9113,83.5008,83.8469,80056.0
2020-04-13 14:00:00,104.2,104.26,103.94,103.97,134939.0,83.8711,83.9194,83.6618,83.6859,134939.0
2020-04-13 14:30:00,103.98,104.16,103.89,103.93,53999.0,83.694,83.8389,83.6215,83.6537,53999.0
2020-04-13 15:00:00,103.82,104.03,103.75,103.88,52942.0,83.5652,83.7342,83.5089,83.6135,52942.0
2020-04-13 15:30:00,103.86,103.93,103.21,103.22,80773.0,83.5974,83.6537,83.0742,83.0823,80773.0
2020-04-14 09:30:00,103.88,104.22,103.41,103.8,24508.0,83.6135,83.8872,83.2352,83.5491,24508.0
2020-04-14 10:00:00,103.79,103.87,103.24,103.33,121670.0,83.5411,83.6054,83.0984,83.1708,121670.0
2020-04-14 10:30:00,103.33,103.47,103.2,103.27,24279.0,83.1708,83.2835,83.0662,83.1225,24279.0
2020-04-14 11:00:00,103.27,103.33,102.73,103.0,66113.0,83.1225,83.1708,82.6879,82.9052,66113.0
2020-04-14 11:30:00,103.0,103.33,102.86,103.18,58290.0,82.9052,83.1708,82.7925,83.0501,58290.0
2020-04-14 12:00:00,103.2,103.38,102.95,102.98,322363.0,83.0662,83.211,82.8649,82.8891,322363.0
2020-04-14 12:30:00,102.96,103.1,102.75,102.85,143964.0,82.873,82.9857,82.704,82.7844,143964.0
2020-04-14 13:00:00,102.85,103.0,102.77,102.84,44524.0,82.7844,82.9052,82.72,82.7764,44524.0
2020-04-14 13:30:00,102.84,103.18,102.79,103.05,113345.0,82.7764,83.0501,82.7361,82.9454,113345.0
2020-04-14 14:00:00,103.06,103.06,102.57,102.78,5712.0,82.9535,82.9535,82.5591,82.7281,5712.0
2020-04-14 14:30:00,102.55,102.94,102.45,102.87,12083.0,82.543,82.8569,82.4625,82.8005,12083.0
2020-04-14 15:00:00,102.83,102.97,102.53,102.85,79336.0,82.7683,82.881,82.5269,82.7844,79336.0
2020-04-14 15:30:00,102.84,102.97,102.2,102.51,79198.0,82.7764,82.881,82.2613,82.5108,79198.0
2020-04-15 09:30:00,102.6,102.6,102.25,102.51,128610.0,82.5832,82.5832,82.3015,82.5108,128610.0
2020-04-15 10:00:00,102.48,102.73,102.43,102.66,53927.0,82.4866,82.6879,82.4464,82.6315,53927.0
2020-04-15 10:30:00,102.68,102.84,102.55,102.71,214967.0,82.6476,82.7764,82.543,82.6718,214967.0
2020-04-15 11:00:00,102.71,102.92,102.46,102.88,145564.0,82.6718,82.8408,82.4705,82.8086,145564.0
2020-04-15 11:30:00,102.85,103.05,102.79,102.99,45025.0,82.7844,82.9454,82.7361,82.8971,45025.0
2020-04-15 12:00:00,102.96,103.24,102.96,103.1,64755.0,82.873,83.0984,82.873,82.9857,64755.0
2020-04-15 12:30:00,103.1,103.23,103.0,103.15,73389.0,82.9857,83.0903,82.9052,83.0259,73389.0
2020-04-15 13:00:00,103.15,103.32,102.81,103.31,122724.0,83.0259,83.1627,82.7522,83.1547,122724.0
2020-04-15 13:30:00,103.06,103.55,102.84,103.16,25601.0,82.9535,83.3479,82.7764,83.034,25601.0
2020-04-15 14:00:00,103.07,103.28,103.07,103.19,6863.0,82.9615,83.1306,82.9615,83.0581,6863.0
2020-04-15 14:30:00,103.18,103.49,103.11,103.34,15324.0,83.0501,83.2996,82.9937,83.1788,15324.0
2020-04-15 15:00:00,103.38,103.41,102.89,103.13,47243.0,83.211,83.2352,82.8166,83.0098,47243.0
2020-04-15 15:30:00,103.16,103.78,103.05,103.76,129489.0,83.034,83.533,82.9454,83.5169,129489.0
2020-04-16 09:30:00,103.74,103.74,102.86,103.37,64333.0,83.5008,83.5008,82.7925,83.203,64333.0
2020-04-16 10:00:00,103.38,103.69,103.3,103.63,42241.0,83.211,83.4606,83.1466,83.4123,42241.0
2020-04-16 10:30:00,103.63,104.12,103.57,104.11,89086.0,83.4123,83.8067,83.364,83.7986,89086.0
2020-04-16 11:00:00,104.11,104.15,103.84,104.09,67912.0,83.7986,83.8308,83.5813,83.7825,67912.0
2020-04-16 11:30:00,104.09,104.13,103.91,103.92,27415.0,83.7825,83.8147,83.6376,83.6457,27415.0
2020-04-16 12:00:00,103.91,104.02,103.82,103.86,21539.0,83.6376,83.7262,83.5652,83.5974,21539.0
2020-04-16 12:30:00,103.86,103.99,103.82,103.86,98666.0,83.5974,83.702,83.5652,83.5974,98666.0
2020-04-16 13:00:00,103.89,104.02,103.82,103.89,56266.0,83.6215,83.7262,83.5652,83.6215,56266.0
2020-04-16 13:30:00,103.87,103.95,103.55,103.76,263633.0,83.6054,83.6698,83.3479,83.5169,263633.0
2020-04-16 14:00:00,103.78,103.93,103.4,103.4,19249.0,83.533,83.6537,83.2271,83.2271,19249.0
2020-04-16 14:30:00,103.28,103.36,103.13,103.29,41459.0,83.1306,83.1949,83.0098,83.1386,41459.0
2020-04-16 15:00:00,103.39,103.44,103.13,103.31,79869.0,83.2191,83.2593,83.0098,83.1547,79869.0
2020-04-16 15:30:00,103.27,103.39,103.08,103.34,123656.0,83.1225,83.2191,82.9696,83.1788,123656.0
2020-04-17 09:30:00,104.79,104.79,103.76,104.39,79506.0,84.346,84.346,83.5169,84.024,79506.0
2020-04-17 10:00:00,104.45,104.7,104.38,104.5,38959.0,84.0723,84.2735,84.0159,84.1125,38959.0
2020-04-17 10:30:00,104.47,104.59,104.13,104.33,33821.0,84.0884,84.185,83.8147,83.9757,33821.0
2020-04-17 11:00:00,104.33,104.51,104.29,104.31,85598.0,83.9757,84.1206,83.9435,83.9596,85598.0
2020-04-17 11:30:00,104.31,104.41,104.18,104.28,90463.0,83.9596,84.0401,83.855,83.9355,90463.0
2020-04-17 12:00:00,104.24,104.42,104.0,104.12,36628.0,83.9033,84.0481,83.7101,83.8067,36628.0
2020-04-17 12:30:00,104.15,104.27,103.98,104.06,55874.0,83.8308,83.9274,83.694,83.7584,55874.0
2020-04-17 13:00:00,104.16,104.25,103.88,104.09,101601.0,83.8389,83.9113,83.6135,83.7825,101601.0
2020-04-17 13:30:00,104.09,104.19,104.05,104.14,52760.0,83.7825,83.863,83.7503,83.8228,52760.0
2020-04-17 14:00:00,104.14,104.14,103.05,103.05,113798.0,83.8228,83.8228,82.9454,82.9454,113798.0
2020-04-17 14:30:00,103.03,103.4,103.0,103.04,43081.0,82.9293,83.2271,82.9052,82.9374,43081.0
2020-04-17 15:00:00,103.03,103.44,103.02,103.24,88638.0,82.9293,83.2593,82.9213,83.0984,88638.0
2020-04-17 15:30:00,103.19,103.56,103.15,103.55,148616.0,83.0581,83.3559,83.0259,83.3479,148616.0
2020-04-20 09:30:00,102.1,102.49,102.08,102.28,88869.0,82.1808,82.4947,82.1647,82.3256,88869.0
2020-04-20 10:00:00,102.19,102.3,102.03,102.18,188591.0,82.2532,82.3417,82.1244,82.2452,188591.0
2020-04-20 10:30:00,102.22,102.52,102.16,102.52,113831.0,82.2774,82.5188,82.2291,82.5188,113831.0
2020-04-20 11:00:00,102.49,102.71,102.4,102.46,33829.0,82.4947,82.6718,82.4222,82.4705,33829.0
2020-04-20 11:30:00,102.4,102.45,102.24,102.45,14450.0,82.4222,82.4625,82.2935,82.4625,14450.0
2020-04-20 12:00:00,102.37,102.55,102.35,102.46,55624.0,82.3981,82.543,82.382,82.4705,55624.0
2020-04-20 12:30:00,102.45,102.54,102.42,102.45,15817.0,82.4625,82.5349,82.4383,82.4625,15817.0
2020-04-20 13:00:00,102.46,102.59,102.46,102.59,5973.0,82.4705,82.5752,82.4705,82.5752,5973.0
2020-04-20 13:30:00,102.54,102.68,102.48,102.56,106839.0,82.5349,82.6476,82.4866,82.551,106839.0
2020-04-20 14:00:00,102.58,103.06,102.56,103.04,86004.0,82.5671,82.9535,82.551,82.9374,86004.0
2020-04-20 14:30:00,103.14,103.98,102.91,103.0,69449.0,83.0179,83.694,82.8327,82.9052,69449.0
2020-04-20 15:00:00,103.02,103.16,102.84,102.89,63964.0,82.9213,83.034,82.7764,82.8166,63964.0
2020-04-20 15:30:00,102.93,103.16,102.86,103.07,117635.0,82.8488,83.034,82.7925,82.9615,117635.0
2020-04-21 09:30:00,102.91,103.18,102.72,103.01,70935.0,82.8327,83.0501,82.6798,82.9132,70935.0
2020-04-21 10:00:00,103.0,103.2,102.74,102.86,13537.0,82.9052,83.0662,82.6959,82.7925,13537.0
2020-04-21 10:30:00,102.86,102.86,102.29,102.29,11653.0,82.7925,82.7925,82.3337,82.3337,11653.0
2020-04-21 11:00:00,102.3,102.43,102.08,102.29,13249.0,82.3417,82.4464,82.1647,82.3337,13249.0
2020-04-21 11:30:00,102.3,102.48,102.15,102.24,45274.0,82.3417,82.4866,82.221,82.2935,45274.0
2020-04-21 12:00:00,102.28,102.78,102.2,102.71,40019.0,82.3256,82.7281,82.2613,82.6718,40019.0
2020-04-21 12:30:00,102.71,102.72,102.45,102.45,8721.0,82.6718,82.6798,82.4625,82.4625,8721.0
2020-04-21 13:00:00,102.45,102.53,102.3,102.43,17901.0,82.4625,82.5269,82.3417,82.4464,17901.0
2020-04-21 13:30:00,102.43,102.52,102.0,102.29,60656.0,82.4464,82.5188,82.1003,82.3337,60656.0
2020-04-21 14:00:00,102.29,102.49,101.83,102.36,126479.0,82.3337,82.4947,81.9634,82.39,126479.0
2020-04-21 14:30:00,102.39,102.55,102.3,102.41,80323.0,82.4142,82.543,82.3417,82.4303,80323.0
2020-04-21 15:00:00,102.47,102.61,102.29,102.57,156718.0,82.4786,82.5913,82.3337,82.5591,156718.0
2020-04-21 15:30:00,102.59,103.0,102.48,102.95,105187.0,82.5752,82.9052,82.4866,82.8649,105187.0
2020-04-22 09:30:00,103.25,103.5,102.69,102.95,39812.0,83.1064,83.3076,82.6557,82.8649,39812.0
2020-04-22 10:00:00,102.85,103.12,102.71,102.71,14293.0,82.7844,83.0018,82.6718,82.6718,14293.0
2020-04-22 10:30:00,102.73,102.82,102.56,102.6,40873.0,82.6879,82.7603,82.551,82.5832,40873.0
2020-04-22 11:00:00,102.59,102.93,102.48,102.71,18374.0,82.5752,82.8488,82.4866,82.6718,18374.0
2020-04-22 11:30:00,102.92,102.92,102.45,102.56,37928.0,82.8408,82.8408,82.4625,82.551,37928.0
2020-04-22 12:00:00,102.48,102.48,102.13,102.3,76444.0,82.4866,82.4866,82.2049,82.3417,76444.0
2020-04-22 12:30:00,102.33,102.35,102.24,102.24,10406.0,82.3659,82.382,82.2935,82.2935,10406.0
2020-04-22 13:00:00,102.29,102.53,102.29,102.5,5181.0,82.3337,82.5269,82.3337,82.5027,5181.0
2020-04-22 13:30:00,102.46,102.73,102.46,102.7,16169.0,82.4705,82.6879,82.4705,82.6637,16169.0
2020-04-22 14:00:00,102.52,102.85,102.38,102.51,37520.0,82.5188,82.7844,82.4061,82.5108,37520.0
2020-04-22 14:30:00,102.47,102.78,102.45,102.63,126977.0,82.4786,82.7281,82.4625,82.6074,126977.0
2020-04-22 15:00:00,102.67,102.73,102.55,102.65,94557.0,82.6396,82.6879,82.543,82.6235,94557.0
2020-04-22 15:30:00,102.73,102.84,102.26,102.5,156305.0,82.6879,82.7764,82.3095,82.5027,156305.0
2020-04-23 09:30:00,103.17,103.49,103.14,103.3,132343.0,83.042,83.2996,83.0179,83.1466,132343.0
2020-04-23 10:00:00,103.32,103.51,103.24,103.37,183773.0,83.1627,83.3157,83.0984,83.203,183773.0
2020-04-23 10:30:00,103.37,103.5,103.31,103.45,107638.0,83.203,83.3076,83.1547,83.2674,107638.0
2020-04-23 11:00:00,103.4,103.5,103.36,103.45,20060.0,83.2271,83.3076,83.1949,83.2674,20060.0
2020-04-23 11:30:00,103.48,103.5,103.39,103.5,20854.0,83.2915,83.3076,83.2191,83.3076,20854.0
2020-04-23 12:00:00,103.5,103.53,103.38,103.42,72939.0,83.3076,83.3318,83.211,83.2432,72939.0
2020-04-23 12:30:00,103.42,103.58,103.3,103.42,56657.0,83.2432,83.372,83.1466,83.2432,56657.0
2020-04-23 13:00:00,103.53,103.68,103.43,103.45,33830.0,83.3318,83.4525,83.2513,83.2674,33830.0
2020-04-23 13:30:00,103.42,103.52,103.37,103.44,11751.0,83.2432,83.3237,83.203,83.2593,11751.0
2020-04-23 14:00:00,103.47,103.68,103.47,103.61,20439.0,83.2835,83.4525,83.2835,83.3962,20439.0
2020-04-23 14:30:00,103.65,103.68,103.32,103.33,94374.0,83.4284,83.4525,83.1627,83.1708,94374.0
2020-04-23 15:00:00,103.36,103.54,103.22,103.45,234124.0,83.1949,83.3398,83.0823,83.2674,234124.0
2020-04-23 15:30:00,103.44,103.63,103.07,103.45,160157.0,83.2593,83.4123,82.9615,83.2674,160157.0
2020-04-24 09:30:00,103.55,103.65,103.03,103.04,11489.0,83.3479,83.4284,82.9293,82.9374,11489.0
2020-04-24 10:00:00,103.01,103.04,102.66,102.66,10897.0,82.9132,82.9374,82.6315,82.6315,10897.0
2020-04-24 10:30:00,102.58,102.71,102.52,102.7,106790.0,82.5671,82.6718,82.5188,82.6637,106790.0
2020-04-24 11:00:00,102.68,102.99,102.66,102.91,48004.0,82.6476,82.8971,82.6315,82.8327,48004.0
2020-04-24 11:30:00,102.98,103.1,102.8,102.93,34660.0,82.8891,82.9857,82.7442,82.8488,34660.0
2020-04-24 12:00:00,102.99,103.13,102.82,103.0,67323.0,82.8971,83.0098,82.7603,82.9052,67323.0
2020-04-24 12:30:00,103.05,103.18,102.81,102.97,65637.0,82.9454,83.0501,82.7522,82.881,65637.0
2020-04-24 13:00:00,102.97,103.04,102.9,102.92,56277.0,82.881,82.9374,82.8247,82.8408,56277.0
2020-04-24 13:30:00,103.0,103.16,102.86,102.91,70987.0,82.9052,83.034,82.7925,82.8327,70987.0
2020-04-24 14:00:00,102.9,103.07,102.8,103.02,98635.0,82.8247,82.9615,82.7442,82.9213,98635.0
2020-04-24 14:30:00,103.04,103.31,102.98,103.21,56976.0,82.9374,83.1547,82.8891,83.0742,56976.0
2020-04-24 15:00:00,103.26,103.41,103.1,103.16,55360.0,83.1145,83.2352,82.9857,83.034,55360.0
2020-04-24 15:30:00,103.16,103.47,102.95,103.47,164560.0,83.034,83.2835,82.8649,83.2835,164560.0
2020-04-27 09:30:00,103.5,103.5,103.26,103.3,24143.0,83.3076,83.3076,83.1145,83.1466,24143.0
2020-04-27 10:00:00,103.23,103.29,102.87,102.94,45613.0,83.0903,83.1386,82.8005,82.8569,45613.0
2020-04-27 10:30:00,102.94,103.06,102.81,102.87,58365.0,82.8569,82.9535,82.7522,82.8005,58365.0
2020-04-27 11:00:00,102.93,102.96,102.56,102.68,26297.0,82.8488,82.873,82.551,82.6476,26297.0
2020-04-27 11:30:00,102.79,102.92,102.79,102.85,65771.0,82.7361,82.8408,82.7361,82.7844,65771.0
2020-04-27 12:00:00,102.8,103.02,102.6,102.83,63147.0,82.7442,82.9213,82.5832,82.7683,63147.0
2020-04-27 12:30:00,102.86,103.01,102.55,102.7,17815.0,82.7925,82.9132,82.543,82.6637,17815.0
2020-04-27 13:00:00,102.65,102.89,102.59,102.66,28233.0,82.6235,82.8166,82.5752,82.6315,28233.0
2020-04-27 13:30:00,102.68,102.74,102.49,102.58,73545.0,82.6476,82.6959,82.4947,82.5671,73545.0
2020-04-27 14:00:00,102.54,102.73,102.42,102.43,52996.0,82.5349,82.6879,82.4383,82.4464,52996.0
2020-04-27 14:30:00,102.47,102.59,102.28,102.34,94864.0,82.4786,82.5752,82.3256,82.3739,94864.0
2020-04-27 15:00:00,102.39,102.41,102.27,102.27,13762.0,82.4142,82.4303,82.3176,82.3176,13762.0
2020-04-27 15:30:00,102.29,102.37,102.02,102.19,29068.0,82.3337,82.3981,82.1164,82.2532,29068.0
2020-04-28 09:30:00,102.81,102.81,102.55,102.7,58078.0,82.7522,82.7522,82.543,82.6637,58078.0
2020-04-28 10:00:00,102.79,102.92,102.39,102.57,63154.0,82.7361,82.8408,82.4142,82.5591,63154.0
2020-04-28 10:30:00,102.57,102.79,102.35,102.37,84978.0,82.5591,82.7361,82.382,82.3981,84978.0
2020-04-28 11:00:00,102.45,102.56,102.1,102.44,17892.0,82.4625,82.551,82.1808,82.4544,17892.0
2020-04-28 11:30:00,102.5,102.59,102.35,102.58,64407.0,82.5027,82.5752,82.382,82.5671,64407.0
2020-04-28 12:00:00,102.54,102.67,102.37,102.48,35697.0,82.5349,82.6396,82.3981,82.4866,35697.0
2020-04-28 12:30:00,102.48,102.49,102.32,102.39,43606.0,82.4866,82.4947,82.3578,82.4142,43606.0
2020-04-28 13:00:00,102.39,102.56,102.38,102.48,94707.0,82.4142,82.551,82.4061,82.4866,94707.0
2020-04-28 13:30:00,102.49,102.72,102.46,102.63,56362.0,82.4947,82.6798,82.4705,82.6074,56362.0
2020-04-28 14:00:00,102.65,102.99,102.65,102.75,24780.0,82.6235,82.8971,82.6235,82.704,24780.0
2020-04-28 14:30:00,102.79,102.81,102.55,102.62,16392.0,82.7361,82.7522,82.543,82.5993,16392.0
2020-04-28 15:00:00,102.6,102.84,102.57,102.84,25051.0,82.5832,82.7764,82.5591,82.7764,25051.0
2020-04-28 15:30:00,102.91,102.95,102.64,102.68,17735.0,82.8327,82.8649,82.6154,82.6476,17735.0
2020-04-29 09:30:00,103.09,103.31,103.0,103.29,62603.0,82.9776,83.1547,82.9052,83.1386,62603.0
2020-04-29 10:00:00,103.28,103.46,103.2,103.31,37236.0,83.1306,83.2754,83.0662,83.1547,37236.0
2020-04-29 10:30:00,103.29,103.38,103.12,103.36,110208.0,83.1386,83.211,83.0018,83.1949,110208.0
2020-04-29 11:00:00,103.4,103.4,103.16,103.22,24798.0,83.2271,83.2271,83.034,83.0823,24798.0
2020-04-29 11:30:00,103.22,103.27,103.17,103.2,67432.0,83.0823,83.1225,83.042,83.0662,67432.0
2020-04-29 12:00:00,103.22,103.39,103.16,103.28,233745.0,83.0823,83.2191,83.034,83.1306,233745.0
2020-04-29 12:30:00,103.33,103.43,103.33,103.4,29211.0,83.1708,83.2513,83.1708,83.2271,29211.0
2020-04-29 13:00:00,103.4,103.45,103.31,103.44,8101.0,83.2271,83.2674,83.1547,83.2593,8101.0
2020-04-29 13:30:00,103.32,103.35,103.04,103.17,23819.0,83.1627,83.1869,82.9374,83.042,23819.0
2020-04-29 14:00:00,103.17,103.25,102.88,102.94,12147.0,83.042,83.1064,82.8086,82.8569,12147.0
2020-04-29 14:30:00,102.91,103.25,102.91,103.18,49198.0,82.8327,83.1064,82.8327,83.0501,49198.0
2020-04-29 15:00:00,103.11,103.24,103.03,103.16,48393.0,82.9937,83.0984,82.9293,83.034,48393.0
2020-04-29 15:30:00,103.19,103.27,103.09,103.18,20043.0,83.0581,83.1225,82.9776,83.0501,20043.0
2020-04-30 09:30:00,102.82,103.19,102.77,102.95,32518.0,82.7603,83.0581,82.72,82.8649,32518.0
2020-04-30 10:00:00,102.97,103.38,102.85,103.38,111466.0,82.881,83.211,82.7844,83.211,111466.0
2020-04-30 10:30:00,103.36,103.36,102.95,103.07,36282.0,83.1949,83.1949,82.8649,82.9615,36282.0
2020-04-30 11:00:00,103.09,103.17,103.05,103.11,26354.0,82.9776,83.042,82.9454,82.9937,26354.0
2020-04-30 11:30:00,103.11,103.31,103.11,103.12,76635.0,82.9937,83.1547,82.9937,83.0018,76635.0
2020-04-30 12:00:00,103.13,103.18,102.87,102.95,34588.0,83.0098,83.0501,82.8005,82.8649,34588.0
2020-04-30 12:30:00,102.95,103.06,102.89,103.02,50207.0,82.8649,82.9535,82.8166,82.9213,50207.0
2020-04-30 13:00:00,103.02,103.06,102.94,102.97,62184.0,82.9213,82.9535,82.8569,82.881,62184.0
2020-04-30 13:30:00,102.99,102.99,102.68,102.71,78300.0,82.8971,82.8971,82.6476,82.6718,78300.0
2020-04-30 14:00:00,102.8,102.99,102.72,102.76,20224.0,82.7442,82.8971,82.6798,82.712,20224.0
2020-04-30 14:30:00,102.83,102.84,102.3,102.42,32780.0,82.7683,82.7764,82.3417,82.4383,32780.0
2020-04-30 15:00:00,102.45,102.67,102.21,102.29,19115.0,82.4625,82.6396,82.2693,82.3337,19115.0
2020-04-30 15:30:00,102.29,102.48,102.21,102.29,25243.0,82.3337,82.4866,82.2693,82.3337,25243.0
2020-05-01 09:30:00,102.04,102.19,100.7,100.75,24191.0,82.3778,82.4989,81.296,81.3363,24191.0
2020-05-01 10:00:00,100.8,100.98,100.8,100.97,39586.0,81.3767,81.522,81.3767,81.5139,39586.0
2020-05-01 10:30:00,101.03,101.12,100.84,100.9,26034.0,81.5624,81.635,81.409,81.4574,26034.0
2020-05-01 11:00:00,100.93,101.06,100.85,100.88,22158.0,81.4816,81.5866,81.4171,81.4413,22158.0
2020-05-01 11:30:00,100.86,100.97,100.8,100.94,9493.0,81.4251,81.5139,81.3767,81.4897,9493.0
2020-05-01 12:00:00,100.85,100.95,100.72,100.81,71829.0,81.4171,81.4978,81.3121,81.3848,71829.0
2020-05-01 12:30:00,100.8,100.86,100.72,100.86,12437.0,81.3767,81.4251,81.3121,81.4251,12437.0
2020-05-01 13:00:00,100.95,101.0,100.77,100.87,29281.0,81.4978,81.5382,81.3525,81.4332,29281.0
2020-05-01 13:30:00,100.87,100.99,100.81,100.92,15330.0,81.4332,81.5301,81.3848,81.4736,15330.0
2020-05-01 14:00:00,100.93,100.98,100.82,100.88,16179.0,81.4816,81.522,81.3928,81.4413,16179.0
2020-05-01 14:30:00,100.85,101.08,100.85,101.06,15804.0,81.4171,81.6027,81.4171,81.5866,15804.0
2020-05-01 15:00:00,101.12,101.43,101.05,101.32,12809.0,81.635,81.8853,81.5785,81.7965,12809.0
2020-05-01 15:30:00,101.33,101.43,101.01,101.3,26895.0,81.8046,81.8853,81.5462,81.7803,26895.0
2020-05-04 09:30:00,101.36,101.57,101.27,101.47,100869.0,81.8288,81.9983,81.7561,81.9176,100869.0
2020-05-04 10:00:00,101.41,101.62,101.39,101.53,18924.0,81.8692,82.0387,81.853,81.966,18924.0
2020-05-04 10:30:00,101.47,101.53,101.2,101.26,5928.0,81.9176,81.966,81.6996,81.7481,5928.0
2020-05-04 11:00:00,101.27,101.49,101.25,101.4,12582.0,81.7561,81.9337,81.74,81.8611,12582.0
2020-05-04 11:30:00,101.42,101.59,101.36,101.59,21954.0,81.8772,82.0145,81.8288,82.0145,21954.0
2020-05-04 12:00:00,101.59,101.71,101.41,101.41,53361.0,82.0145,82.1113,81.8692,81.8692,53361.0
2020-05-04 12:30:00,101.5,101.51,101.3,101.45,6322.0,81.9418,81.9499,81.7803,81.9014,6322.0
2020-05-04 13:00:00,101.45,101.5,101.22,101.36,3239.0,81.9014,81.9418,81.7158,81.8288,3239.0
2020-05-04 13:30:00,101.33,101.36,101.2,101.27,3182.0,81.8046,81.8288,81.6996,81.7561,3182.0
2020-05-04 14:00:00,101.37,101.37,101.1,101.12,23503.0,81.8369,81.8369,81.6189,81.635,23503.0
2020-05-04 14:30:00,101.06,101.13,100.94,101.04,7127.0,81.5866,81.6431,81.4897,81.5704,7127.0
2020-05-04 15:00:00,101.05,101.16,100.92,101.14,82038.0,81.5785,81.6673,81.4736,81.6512,82038.0
2020-05-04 15:30:00,101.18,101.25,101.06,101.15,89157.0,81.6835,81.74,81.5866,81.6593,89157.0
2020-05-05 09:30:00,100.77,101.1,100.7,100.98,60489.0,81.3525,81.6189,81.296,81.522,60489.0
2020-05-05 10:00:00,100.98,101.12,100.96,101.08,66854.0,81.522,81.635,81.5059,81.6027,66854.0
2020-05-05 10:30:00,101.07,101.12,101.0,101.07,31142.0,81.5947,81.635,81.5382,81.5947,31142.0
2020-05-05 11:00:00,101.2,101.22,101.07,101.22,4351.0,81.6996,81.7158,81.5947,81.7158,4351.0
2020-05-05 11:30:00,101.17,101.3,101.17,101.2,7177.0,81.6754,81.7803,81.6754,81.6996,7177.0
2020-05-05 12:00:00,101.19,101.23,101.03,101.18,8530.0,81.6915,81.7238,81.5624,81.6835,8530.0
2020-05-05 12:30:00,101.17,101.4,101.16,101.4,12734.0,81.6754,81.8611,81.6673,81.8611,12734.0
2020-05-05 13:00:00,101.42,101.43,101.14,101.35,32345.0,81.8772,81.8853,81.6512,81.8207,32345.0
2020-05-05 13:30:00,101.35,101.48,101.29,101.39,8864.0,81.8207,81.9257,81.7723,81.853,8864.0
2020-05-05 14:00:00,101.37,101.44,101.14,101.28,27542.0,81.8369,81.8934,81.6512,81.7642,27542.0
2020-05-05 14:30:00,101.21,101.34,101.1,101.2,23967.0,81.7077,81.8126,81.6189,81.6996,23967.0
2020-05-05 15:00:00,101.2,101.28,101.12,101.19,13659.0,81.6996,81.7642,81.635,81.6915,13659.0
2020-05-05 15:30:00,101.26,101.3,101.01,101.15,62931.0,81.7481,81.7803,81.5462,81.6593,62931.0
2020-05-06 09:30:00,100.0,100.25,99.5,99.5,106960.0,80.7308,80.9327,80.3272,80.3272,106960.0
2020-05-06 10:00:00,99.54,99.64,98.89,98.9,70103.0,80.3595,80.4402,79.8347,79.8428,70103.0
2020-05-06 10:30:00,98.89,99.25,98.81,99.21,49586.0,79.8347,80.1254,79.7701,80.0931,49586.0
2020-05-06 11:00:00,99.23,99.37,99.19,99.21,28129.0,80.1092,80.2222,80.0769,80.0931,28129.0
2020-05-06 11:30:00,99.22,99.25,99.05,99.09,16722.0,80.1011,80.1254,79.9639,79.9962,16722.0
2020-05-06 12:00:00,99.09,99.22,99.0,99.05,53202.0,79.9962,80.1011,79.9235,79.9639,53202.0
2020-05-06 12:30:00,99.05,99.07,98.91,98.95,50167.0,79.9639,79.98,79.8509,79.8832,50167.0
2020-05-06 13:00:00,98.95,98.96,98.81,98.81,15753.0,79.8832,79.8912,79.7701,79.7701,15753.0
2020-05-06 13:30:00,98.82,99.04,98.82,98.92,29261.0,79.7782,79.9558,79.7782,79.859,29261.0
2020-05-06 14:00:00,98.9,99.14,98.88,99.04,33699.0,79.8428,80.0366,79.8267,79.9558,33699.0
2020-05-06 14:30:00,99.04,99.2,98.88,98.92,47157.0,79.9558,80.085,79.8267,79.859,47157.0
2020-05-06 15:00:00,98.93,99.13,98.87,98.91,40689.0,79.867,80.0285,79.8186,79.8509,40689.0
2020-05-06 15:30:00,98.9,99.08,98.61,98.93,90774.0,79.8428,79.9881,79.6087,79.867,90774.0
2020-05-07 09:30:00,99.0,99.36,98.96,99.07,84042.0,79.9235,80.2142,79.8912,79.98,84042.0
2020-05-07 10:00:00,99.08,99.14,98.88,98.99,7384.0,79.9881,80.0366,79.8267,79.9155,7384.0
2020-05-07 10:30:00,99.0,99.06,98.93,98.98,48374.0,79.9235,79.972,79.867,79.9074,48374.0
2020-05-07 11:00:00,99.01,99.05,98.93,98.95,11201.0,79.9316,79.9639,79.867,79.8832,11201.0
2020-05-07 11:30:00,98.91,99.04,98.82,99.03,74239.0,79.8509,79.9558,79.7782,79.9478,74239.0
2020-05-07 12:00:00,99.05,99.17,99.04,99.15,155904.0,79.9639,80.0608,79.9558,80.0446,155904.0
2020-05-07 12:30:00,99.15,99.4,99.15,99.19,50531.0,80.0446,80.2465,80.0446,80.0769,50531.0
2020-05-07 13:00:00,99.19,99.56,99.18,99.4,111001.0,80.0769,80.3756,80.0689,80.2465,111001.0
2020-05-07 13:30:00,99.36,99.41,99.19,99.28,77823.0,80.2142,80.2545,80.0769,80.1496,77823.0
2020-05-07 14:00:00,99.27,99.32,98.92,99.14,120582.0,80.1415,80.1819,79.859,80.0366,120582.0
2020-05-07 14:30:00,99.17,99.29,98.88,98.96,70765.0,80.0608,80.1577,79.8267,79.8912,70765.0
2020-05-07 15:00:00,98.96,99.27,98.95,99.16,173796.0,79.8912,80.1415,79.8832,80.0527,173796.0
2020-05-07 15:30:00,99.15,99.22,98.86,98.95,267189.0,80.0446,80.1011,79.8105,79.8832,267189.0
2020-05-08 09:30:00,98.73,98.8,98.25,98.4,30612.0,79.7056,79.7621,79.3181,79.4392,30612.0
2020-05-08 10:00:00,98.42,98.62,98.25,98.49,356783.0,79.4553,79.6168,79.3181,79.5118,356783.0
2020-05-08 10:30:00,98.49,98.8,98.48,98.77,139244.0,79.5118,79.7621,79.5037,79.7379,139244.0
2020-05-08 11:00:00,98.78,98.91,98.64,98.76,181901.0,79.7459,79.8509,79.6329,79.7298,181901.0
2020-05-08 11:30:00,98.76,98.76,98.55,98.71,75173.0,79.7298,79.7298,79.5602,79.6894,75173.0
2020-05-08 12:00:00,98.69,98.69,98.45,98.58,11610.0,79.6733,79.6733,79.4795,79.5845,11610.0
2020-05-08 12:30:00,98.54,98.61,98.39,98.43,30435.0,79.5522,79.6087,79.4311,79.4634,30435.0
2020-05-08 13:00:00,98.45,98.53,98.33,98.42,13076.0,79.4795,79.5441,79.3826,79.4553,13076.0
2020-05-08 13:30:00,98.44,98.46,98.1,98.27,28548.0,79.4714,79.4876,79.197,79.3342,28548.0
2020-05-08 14:00:00,98.3,98.46,98.23,98.41,31067.0,79.3584,79.4876,79.3019,79.4472,31067.0
2020-05-08 14:30:00,98.43,98.5,98.24,98.45,106550.0,79.4634,79.5199,79.31,79.4795,106550.0
2020-05-08 15:00:00,98.44,98.46,98.22,98.43,151898.0,79.4714,79.4876,79.2938,79.4634,151898.0
2020-05-08 15:30:00,98.42,98.55,98.31,98.51,97865.0,79.4553,79.5602,79.3665,79.528,97865.0
2020-05-11 09:30:00,98.05,98.3,97.95,97.97,18936.0,79.1566,79.3584,79.0759,79.092,18936.0
2020-05-11 10:00:00,97.98,98.03,97.8,97.87,22282.0,79.1001,79.1404,78.9548,79.0113,22282.0
2020-05-11 10:30:00,97.9,97.99,97.7,97.7,21718.0,79.0355,79.1082,78.874,78.874,21718.0
2020-05-11 11:00:00,97.7,97.95,97.7,97.81,101024.0,78.874,79.0759,78.874,78.9628,101024.0
2020-05-11 11:30:00,97.82,97.98,97.6,97.61,140317.0,78.9709,79.1001,78.7933,78.8014,140317.0
2020-05-11 12:00:00,97.61,97.62,97.22,97.35,46887.0,78.8014,78.8095,78.4865,78.5915,46887.0
2020-05-11 12:30:00,97.35,97.52,97.27,97.33,34012.0,78.5915,78.7287,78.5269,78.5753,34012.0
2020-05-11 13:00:00,97.31,97.4,97.3,97.36,16816.0,78.5592,78.6318,78.5511,78.5996,16816.0
2020-05-11 13:30:00,97.36,97.51,97.36,97.43,26652.0,78.5996,78.7206,78.5996,78.6561,26652.0
2020-05-11 14:00:00,97.41,97.62,97.38,97.5,18478.0,78.6399,78.8095,78.6157,78.7126,18478.0
2020-05-11 14:30:00,97.5,97.66,97.49,97.65,170060.0,78.7126,78.8417,78.7045,78.8337,170060.0
2020-05-11 15:00:00,97.59,97.66,97.58,97.59,208833.0,78.7852,78.8417,78.7772,78.7852,208833.0
2020-05-11 15:30:00,97.58,97.63,97.57,97.63,185139.0,78.7772,78.8175,78.7691,78.8175,185139.0
2020-05-12 09:30:00,98.95,98.95,98.23,98.46,37257.0,79.8832,79.8832,79.3019,79.4876,37257.0
2020-05-12 10:00:00,98.5,98.89,98.43,98.61,148343.0,79.5199,79.8347,79.4634,79.6087,148343.0
2020-05-12 10:30:00,98.62,98.71,98.39,98.6,201568.0,79.6168,79.6894,79.4311,79.6006,201568.0
2020-05-12 11:00:00,98.6,98.77,98.51,98.57,146346.0,79.6006,79.7379,79.528,79.5764,146346.0
2020-05-12 11:30:00,98.63,98.69,98.52,98.6,9022.0,79.6248,79.6733,79.536,79.6006,9022.0
2020-05-12 12:00:00,98.65,98.89,98.6,98.8,158392.0,79.641,79.8347,79.6006,79.7621,158392.0
2020-05-12 12:30:00,98.8,98.83,98.6,98.81,47186.0,79.7621,79.7863,79.6006,79.7701,47186.0
2020-05-12 13:00:00,98.81,98.94,98.75,98.85,35584.0,79.7701,79.8751,79.7217,79.8024,35584.0
2020-05-12 13:30:00,98.86,99.04,98.78,99.02,45207.0,79.8105,79.9558,79.7459,79.9397,45207.0
2020-05-12 14:00:00,98.97,99.06,98.88,98.89,96481.0,79.8993,79.972,79.8267,79.8347,96481.0
2020-05-12 14:30:00,98.77,98.83,98.6,98.7,277571.0,79.7379,79.7863,79.6006,79.6813,277571.0
2020-05-12 15:00:00,98.72,98.75,98.58,98.72,49837.0,79.6975,79.7217,79.5845,79.6975,49837.0
2020-05-12 15:30:00,98.68,98.78,98.35,98.47,253186.0,79.6652,79.7459,79.3988,79.4957,253186.0
2020-05-13 09:30:00,99.13,99.91,98.96,99.1,41936.0,80.0285,80.6582,79.8912,80.0043,41936.0
2020-05-13 10:00:00,99.26,99.49,99.2,99.4,37119.0,80.1334,80.3191,80.085,80.2465,37119.0
2020-05-13 10:30:00,99.36,99.4,99.27,99.3,11626.0,80.2142,80.2465,80.1415,80.1657,11626.0
2020-05-13 11:00:00,99.34,99.34,99.14,99.24,9642.0,80.198,80.198,80.0366,80.1173,9642.0
2020-05-13 11:30:00,99.2,99.36,99.18,99.22,15316.0,80.085,80.2142,80.0689,80.1011,15316.0
2020-05-13 12:00:00,99.36,99.46,99.21,99.31,20533.0,80.2142,80.2949,80.0931,80.1738,20533.0
2020-05-13 12:30:00,99.31,99.4,99.22,99.31,24020.0,80.1738,80.2465,80.1011,80.1738,24020.0
2020-05-13 13:00:00,99.28,99.28,99.04,99.17,7677.0,80.1496,80.1496,79.9558,80.0608,7677.0
2020-05-13 13:30:00,99.1,99.24,98.88,99.02,11044.0,80.0043,80.1173,79.8267,79.9397,11044.0
2020-05-13 14:00:00,98.96,99.14,98.87,99.1,6586.0,79.8912,80.0366,79.8186,80.0043,6586.0
2020-05-13 14:30:00,99.07,99.07,98.89,98.95,16356.0,79.98,79.98,79.8347,79.8832,16356.0
2020-05-13 15:00:00,98.9,99.08,98.71,98.73,120872.0,79.8428,79.9881,79.6894,79.7056,120872.0
2020-05-13 15:30:00,98.72,98.89,98.46,98.61,124325.0,79.6975,79.8347,79.4876,79.6087,124325.0
2020-05-14 09:30:00,99.02,99.22,99.0,99.1,23792.0,79.9397,80.1011,79.9235,80.0043,23792.0
2020-05-14 10:00:00,99.11,99.36,99.05,99.31,13052.0,80.0123,80.2142,79.9639,80.1738,13052.0
2020-05-14 10:30:00,99.3,99.59,99.24,99.56,2843.0,80.1657,80.3999,80.1173,80.3756,2843.0
2020-05-14 11:00:00,99.57,99.58,99.46,99.55,3203.0,80.3837,80.3918,80.2949,80.3676,3203.0
2020-05-14 11:30:00,99.47,99.57,99.35,99.49,25254.0,80.303,80.3837,80.2061,80.3191,25254.0
2020-05-14 12:00:00,99.44,99.56,99.37,99.46,2683.0,80.2788,80.3756,80.2222,80.2949,2683.0
2020-05-14 12:30:00,99.53,99.59,99.46,99.59,10382.0,80.3514,80.3999,80.2949,80.3999,10382.0
2020-05-14 13:00:00,99.54,99.73,99.47,99.69,136593.0,80.3595,80.5129,80.303,80.4806,136593.0
2020-05-14 13:30:00,99.7,99.73,99.44,99.53,131667.0,80.4887,80.5129,80.2788,80.3514,131667.0
2020-05-14 14:00:00,99.54,99.54,99.19,99.51,62045.0,80.3595,80.3595,80.0769,80.3353,62045.0
2020-05-14 14:30:00,99.53,99.66,99.51,99.65,19601.0,80.3514,80.4564,80.3353,80.4483,19601.0
2020-05-14 15:00:00,99.64,99.76,99.56,99.72,117721.0,80.4402,80.5371,80.3756,80.5048,117721.0
2020-05-14 15:30:00,99.64,100.21,99.61,100.09,59854.0,80.4402,80.9004,80.416,80.8035,59854.0
2020-05-15 09:30:00,100.29,100.51,100.29,100.49,37506.0,80.965,81.1426,80.965,81.1264,37506.0
2020-05-15 10:00:00,100.48,100.48,100.3,100.42,2293.0,81.1184,81.1184,80.973,81.0699,2293.0
2020-05-15 10:30:00,100.38,100.51,100.33,100.42,3341.0,81.0376,81.1426,80.9973,81.0699,3341.0
2020-05-15 11:00:00,100.49,100.49,100.28,100.28,23924.0,81.1264,81.1264,80.9569,80.9569,23924.0
2020-05-15 11:30:00,100.2,100.37,100.2,100.27,12618.0,80.8923,81.0296,80.8923,80.9488,12618.0
2020-05-15 12:00:00,100.31,100.41,100.23,100.35,18485.0,80.9811,81.0618,80.9165,81.0134,18485.0
2020-05-15 12:30:00,100.35,100.44,100.32,100.34,16998.0,81.0134,81.0861,80.9892,81.0053,16998.0
2020-05-15 13:00:00,100.34,100.4,100.24,100.32,60717.0,81.0053,81.0538,80.9246,80.9892,60717.0
2020-05-15 13:30:00,100.32,100.45,100.32,100.4,6828.0,80.9892,81.0941,80.9892,81.0538,6828.0
2020-05-15 14:00:00,100.4,100.66,100.39,100.65,10119.0,81.0538,81.2637,81.0457,81.2556,10119.0
2020-05-15 14:30:00,100.65,100.77,100.61,100.68,62824.0,81.2556,81.3525,81.2233,81.2798,62824.0
2020-05-15 15:00:00,100.66,100.75,100.39,100.43,45529.0,81.2637,81.3363,81.0457,81.078,45529.0
2020-05-15 15:30:00,100.38,100.61,100.34,100.45,66775.0,81.0376,81.2233,81.0053,81.0941,66775.0
2020-05-18 09:30:00,101.06,101.5,100.92,101.3,104559.0,81.5866,81.9418,81.4736,81.7803,104559.0
2020-05-18 10:00:00,101.34,101.47,101.07,101.13,238458.0,81.8126,81.9176,81.5947,81.6431,238458.0
2020-05-18 10:30:00,101.13,101.65,101.03,101.03,543593.0,81.6431,82.0629,81.5624,81.5624,543593.0
2020-05-18 11:00:00,101.06,101.15,101.01,101.14,92076.0,81.5866,81.6593,81.5462,81.6512,92076.0
2020-05-18 11:30:00,101.1,101.19,101.1,101.19,73930.0,81.6189,81.6915,81.6189,81.6915,73930.0
2020-05-18 12:00:00,101.19,101.28,101.05,101.19,147959.0,81.6915,81.7642,81.5785,81.6915,147959.0
2020-05-18 12:30:00,101.17,101.23,101.01,101.11,47942.0,81.6754,81.7238,81.5462,81.627,47942.0
2020-05-18 13:00:00,101.11,101.26,101.11,101.17,36353.0,81.627,81.7481,81.627,81.6754,36353.0
2020-05-18 13:30:00,101.17,101.24,101.03,101.07,213483.0,81.6754,81.7319,81.5624,81.5947,213483.0
2020-05-18 14:00:00,101.1,101.2,100.92,100.96,325197.0,81.6189,81.6996,81.4736,81.5059,325197.0
2020-05-18 14:30:00,100.92,101.06,100.92,100.94,27816.0,81.4736,81.5866,81.4736,81.4897,27816.0
2020-05-18 15:00:00,100.94,101.06,100.85,101.05,54021.0,81.4897,81.5866,81.4171,81.5785,54021.0
2020-05-18 15:30:00,101.05,101.3,100.98,101.15,352137.0,81.5785,81.7803,81.522,81.6593,352137.0
2020-05-19 09:30:00,101.24,101.37,101.08,101.08,15371.0,81.7319,81.8369,81.6027,81.6027,15371.0
2020-05-19 10:00:00,101.12,101.19,101.03,101.06,14613.0,81.635,81.6915,81.5624,81.5866,14613.0
2020-05-19 10:30:00,101.06,101.07,100.91,100.93,8756.0,81.5866,81.5947,81.4655,81.4816,8756.0
2020-05-19 11:00:00,100.92,101.02,100.87,100.9,63404.0,81.4736,81.5543,81.4332,81.4574,63404.0
2020-05-19 11:30:00,100.94,101.06,100.83,100.88,73469.0,81.4897,81.5866,81.4009,81.4413,73469.0
2020-05-19 12:00:00,100.87,100.99,100.77,100.98,37791.0,81.4332,81.5301,81.3525,81.522,37791.0
2020-05-19 12:30:00,100.97,101.15,100.96,101.06,8507.0,81.5139,81.6593,81.5059,81.5866,8507.0
2020-05-19 13:00:00,101.05,101.18,100.93,101.05,168685.0,81.5785,81.6835,81.4816,81.5785,168685.0
2020-05-19 13:30:00,101.02,101.08,100.96,101.03,25716.0,81.5543,81.6027,81.5059,81.5624,25716.0
2020-05-19 14:00:00,101.06,101.14,101.06,101.08,6522.0,81.5866,81.6512,81.5866,81.6027,6522.0
2020-05-19 14:30:00,101.15,101.16,101.0,101.02,7475.0,81.6593,81.6673,81.5382,81.5543,7475.0
2020-05-19 15:00:00,101.08,101.19,101.04,101.04,28665.0,81.6027,81.6915,81.5704,81.5704,28665.0
2020-05-19 15:30:00,101.04,101.11,100.9,100.99,37075.0,81.5704,81.627,81.4574,81.5301,37075.0
2020-05-20 09:30:00,101.58,101.73,101.39,101.6,171832.0,82.0064,82.1275,81.853,82.0225,171832.0
2020-05-20 10:00:00,101.62,101.86,101.62,101.7,185992.0,82.0387,82.2324,82.0387,82.1033,185992.0
2020-05-20 10:30:00,101.7,101.87,101.68,101.77,74292.0,82.1033,82.2405,82.0871,82.1598,74292.0
2020-05-20 11:00:00,101.8,101.95,101.58,101.91,25747.0,82.184,82.3051,82.0064,82.2728,25747.0
2020-05-20 11:30:00,101.87,102.1,101.84,102.02,48553.0,82.2405,82.4262,82.2163,82.3616,48553.0
2020-05-20 12:00:00,102.06,102.25,102.05,102.16,23713.0,82.3939,82.5473,82.3858,82.4746,23713.0
2020-05-20 12:30:00,102.18,102.34,101.9,101.99,37674.0,82.4908,82.6199,82.2647,82.3374,37674.0
2020-05-20 13:00:00,101.91,102.48,101.91,102.38,59269.0,82.2728,82.733,82.2728,82.6522,59269.0
2020-05-20 13:30:00,102.48,102.64,102.35,102.42,9808.0,82.733,82.8621,82.628,82.6845,9808.0
2020-05-20 14:00:00,102.4,102.57,102.34,102.49,4616.0,82.6684,82.8056,82.6199,82.741,4616.0
2020-05-20 14:30:00,102.52,102.59,102.42,102.56,19191.0,82.7653,82.8218,82.6845,82.7976,19191.0
2020-05-20 15:00:00,102.59,102.6,102.5,102.6,9971.0,82.8218,82.8298,82.7491,82.8298,9971.0
2020-05-20 15:30:00,102.61,102.7,102.27,102.42,136463.0,82.8379,82.9106,82.5634,82.6845,136463.0
2020-05-21 09:30:00,102.88,103.12,102.81,103.0,161214.0,83.0559,83.2496,82.9994,83.1528,161214.0
2020-05-21 10:00:00,102.94,103.0,102.8,102.93,17187.0,83.1043,83.1528,82.9913,83.0963,17187.0
2020-05-21 10:30:00,102.88,102.97,102.81,102.9,28516.0,83.0559,83.1286,82.9994,83.072,28516.0
2020-05-21 11:00:00,102.9,102.9,102.77,102.78,36517.0,83.072,83.072,82.9671,82.9752,36517.0
2020-05-21 11:30:00,102.79,102.95,102.72,102.87,68572.0,82.9832,83.1124,82.9267,83.0478,68572.0
2020-05-21 12:00:00,102.84,102.97,102.79,102.9,71351.0,83.0236,83.1286,82.9832,83.072,71351.0
2020-05-21 12:30:00,102.9,102.97,102.84,102.9,41127.0,83.072,83.1286,83.0236,83.072,41127.0
2020-05-21 13:00:00,102.91,102.95,102.77,102.83,57161.0,83.0801,83.1124,82.9671,83.0155,57161.0
2020-05-21 13:30:00,102.83,102.84,102.68,102.75,118217.0,83.0155,83.0236,82.8944,82.9509,118217.0
2020-05-21 14:00:00,102.76,102.93,102.75,102.8,125783.0,82.959,83.0963,82.9509,82.9913,125783.0
2020-05-21 14:30:00,102.76,102.82,102.56,102.62,61914.0,82.959,83.0075,82.7976,82.846,61914.0
2020-05-21 15:00:00,102.58,102.65,102.43,102.51,60048.0,82.8137,82.8702,82.6926,82.7572,60048.0
2020-05-21 15:30:00,102.51,102.51,102.33,102.33,62733.0,82.7572,82.7572,82.6119,82.6119,62733.0
2020-05-22 09:30:00,102.72,102.89,102.6,102.76,10881.0,82.9267,83.064,82.8298,82.959,10881.0
2020-05-22 10:00:00,102.77,102.83,102.68,102.74,25146.0,82.9671,83.0155,82.8944,82.9429,25146.0
2020-05-22 10:30:00,102.75,102.75,102.51,102.57,19414.0,82.9509,82.9509,82.7572,82.8056,19414.0
2020-05-22 11:00:00,102.57,102.68,102.53,102.58,20256.0,82.8056,82.8944,82.7733,82.8137,20256.0
2020-05-22 11:30:00,102.61,102.72,102.52,102.71,51224.0,82.8379,82.9267,82.7653,82.9187,51224.0
2020-05-22 12:00:00,102.69,102.74,102.63,102.66,88768.0,82.9025,82.9429,82.8541,82.8783,88768.0
2020-05-22 12:30:00,102.63,102.7,102.5,102.5,21185.0,82.8541,82.9106,82.7491,82.7491,21185.0
2020-05-22 13:00:00,102.5,102.67,102.5,102.58,54341.0,82.7491,82.8864,82.7491,82.8137,54341.0
2020-05-22 13:30:00,102.59,102.67,102.53,102.56,12292.0,82.8218,82.8864,82.7733,82.7976,12292.0
2020-05-22 14:00:00,102.58,102.69,102.54,102.56,14974.0,82.8137,82.9025,82.7814,82.7976,14974.0
2020-05-22 14:30:00,102.57,102.69,102.53,102.59,12832.0,82.8056,82.9025,82.7733,82.8218,12832.0
2020-05-22 15:00:00,102.61,102.67,102.51,102.55,25436.0,82.8379,82.8864,82.7572,82.7895,25436.0
2020-05-22 15:30:00,102.54,102.62,102.5,102.61,34771.0,82.7814,82.846,82.7491,82.8379,34771.0
2020-05-26 09:30:00,103.09,103.41,102.72,102.96,43691.0,83.2254,83.4838,82.9267,83.1205,43691.0
2020-05-26 10:00:00,102.95,102.95,102.61,102.77,24903.0,83.1124,83.1124,82.8379,82.9671,24903.0
2020-05-26 10:30:00,102.71,102.87,102.6,102.72,15597.0,82.9187,83.0478,82.8298,82.9267,15597.0
2020-05-26 11:00:00,102.71,102.82,102.56,102.6,26312.0,82.9187,83.0075,82.7976,82.8298,26312.0
2020-05-26 11:30:00,102.54,102.67,102.46,102.55,28677.0,82.7814,82.8864,82.7168,82.7895,28677.0
2020-05-26 12:00:00,102.54,102.68,102.51,102.52,435877.0,82.7814,82.8944,82.7572,82.7653,435877.0
2020-05-26 12:30:00,102.52,102.66,102.46,102.54,47482.0,82.7653,82.8783,82.7168,82.7814,47482.0
2020-05-26 13:00:00,102.54,102.62,102.51,102.54,36460.0,82.7814,82.846,82.7572,82.7814,36460.0
2020-05-26 13:30:00,102.55,102.62,102.4,102.41,20905.0,82.7895,82.846,82.6684,82.6765,20905.0
2020-05-26 14:00:00,102.41,102.61,102.41,102.52,24013.0,82.6765,82.8379,82.6765,82.7653,24013.0
2020-05-26 14:30:00,102.52,102.53,102.35,102.39,29651.0,82.7653,82.7733,82.628,82.6603,29651.0
2020-05-26 15:00:00,102.39,102.61,102.37,102.39,474878.0,82.6603,82.8379,82.6442,82.6603,474878.0
2020-05-26 15:30:00,102.39,102.82,102.24,102.4,78844.0,82.6603,83.0075,82.5392,82.6684,78844.0
2020-05-27 09:30:00,102.99,102.99,102.52,102.77,14867.0,83.1447,83.1447,82.7653,82.9671,14867.0
2020-05-27 10:00:00,102.75,102.77,102.65,102.65,9533.0,82.9509,82.9671,82.8702,82.8702,9533.0
2020-05-27 10:30:00,102.74,102.82,102.54,102.72,19637.0,82.9429,83.0075,82.7814,82.9267,19637.0
2020-05-27 11:00:00,102.72,102.77,102.65,102.72,7015.0,82.9267,82.9671,82.8702,82.9267,7015.0
2020-05-27 11:30:00,102.8,102.8,102.7,102.74,16215.0,82.9913,82.9913,82.9106,82.9429,16215.0
2020-05-27 12:00:00,102.73,102.76,102.72,102.76,8068.0,82.9348,82.959,82.9267,82.959,8068.0
2020-05-27 12:30:00,102.76,102.85,102.72,102.84,8727.0,82.959,83.0317,82.9267,83.0236,8727.0
2020-05-27 13:00:00,102.83,102.88,102.78,102.88,31508.0,83.0155,83.0559,82.9752,83.0559,31508.0
2020-05-27 13:30:00,102.87,102.97,102.83,102.91,8417.0,83.0478,83.1286,83.0155,83.0801,8417.0
2020-05-27 14:00:00,102.92,102.99,102.89,102.95,11568.0,83.0882,83.1447,83.064,83.1124,11568.0
2020-05-27 14:30:00,102.95,102.97,102.88,102.93,13564.0,83.1124,83.1286,83.0559,83.0963,13564.0
2020-05-27 15:00:00,102.93,102.97,102.82,102.91,27760.0,83.0963,83.1286,83.0075,83.0801,27760.0
2020-05-27 15:30:00,102.91,102.99,102.82,102.91,31762.0,83.0801,83.1447,83.0075,83.0801,31762.0
2020-05-28 09:30:00,102.55,102.74,102.51,102.58,22331.0,82.7895,82.9429,82.7572,82.8137,22331.0
2020-05-28 10:00:00,102.63,102.7,102.52,102.54,22204.0,82.8541,82.9106,82.7653,82.7814,22204.0
2020-05-28 10:30:00,102.59,102.74,102.52,102.66,62040.0,82.8218,82.9429,82.7653,82.8783,62040.0
2020-05-28 11:00:00,102.63,102.68,102.54,102.68,13083.0,82.8541,82.8944,82.7814,82.8944,13083.0
2020-05-28 11:30:00,102.7,102.75,102.66,102.7,22914.0,82.9106,82.9509,82.8783,82.9106,22914.0
2020-05-28 12:00:00,102.67,102.69,102.58,102.63,10568.0,82.8864,82.9025,82.8137,82.8541,10568.0
2020-05-28 12:30:00,102.67,102.86,102.55,102.79,11904.0,82.8864,83.0397,82.7895,82.9832,11904.0
2020-05-28 13:00:00,102.74,102.9,102.65,102.86,9848.0,82.9429,83.072,82.8702,83.0397,9848.0
2020-05-28 13:30:00,102.8,102.9,102.8,102.89,11376.0,82.9913,83.072,82.9913,83.064,11376.0
2020-05-28 14:00:00,102.85,102.95,102.73,102.73,11076.0,83.0317,83.1124,82.9348,82.9348,11076.0
2020-05-28 14:30:00,102.79,102.87,102.79,102.81,8598.0,82.9832,83.0478,82.9832,82.9994,8598.0
2020-05-28 15:00:00,102.81,102.95,102.81,102.95,41879.0,82.9994,83.1124,82.9994,83.1124,41879.0
2020-05-28 15:30:00,102.9,102.95,102.78,102.93,13952.0,83.072,83.1124,82.9752,83.0963,13952.0
2020-05-29 09:30:00,103.33,103.43,103.09,103.11,23358.0,83.4192,83.4999,83.2254,83.2416,23358.0
2020-05-29 10:00:00,103.08,103.26,103.08,103.09,40806.0,83.2174,83.3627,83.2174,83.2254,40806.0
2020-05-29 10:30:00,103.11,103.2,103.04,103.2,45088.0,83.2416,83.3142,83.1851,83.3142,45088.0
2020-05-29 11:00:00,103.24,103.29,103.11,103.16,24690.0,83.3465,83.3869,83.2416,83.2819,24690.0
2020-05-29 11:30:00,103.16,103.34,103.08,103.31,18740.0,83.2819,83.4273,83.2174,83.403,18740.0
2020-05-29 12:00:00,103.34,103.35,103.09,103.1,18932.0,83.4273,83.4353,83.2254,83.2335,18932.0
2020-05-29 12:30:00,103.12,103.24,103.12,103.22,37842.0,83.2496,83.3465,83.2496,83.3304,37842.0
2020-05-29 13:00:00,103.21,103.32,103.21,103.31,19078.0,83.3223,83.4111,83.3223,83.403,19078.0
2020-05-29 13:30:00,103.31,103.33,103.17,103.19,32144.0,83.403,83.4192,83.29,83.3062,32144.0
2020-05-29 14:00:00,103.21,103.7,103.2,103.68,61192.0,83.3223,83.7179,83.3142,83.7017,61192.0
2020-05-29 14:30:00,103.69,104.0,103.61,103.99,92596.0,83.7098,83.9601,83.6452,83.952,92596.0
2020-05-29 15:00:00,103.97,104.17,103.66,103.72,47497.0,83.9359,84.0973,83.6856,83.734,47497.0
2020-05-29 15:30:00,103.77,104.1,103.73,103.94,66120.0,83.7744,84.0408,83.7421,83.9116,66120.0
2020-06-01 09:30:00,103.08,103.33,102.98,103.33,34138.0,83.4656,83.6681,83.3847,83.6681,34138.0
2020-06-01 10:00:00,103.27,103.37,103.17,103.25,50622.0,83.6195,83.7005,83.5385,83.6033,50622.0
2020-06-01 10:30:00,103.23,103.39,103.2,103.3,15174.0,83.5871,83.7167,83.5628,83.6438,15174.0
2020-06-01 11:00:00,103.27,103.38,103.2,103.31,23933.0,83.6195,83.7086,83.5628,83.6519,23933.0
2020-06-01 11:30:00,103.31,103.38,103.22,103.34,14808.0,83.6519,83.7086,83.579,83.6762,14808.0
2020-06-01 12:00:00,103.33,103.4,103.28,103.39,20347.0,83.6681,83.7247,83.6276,83.7167,20347.0
2020-06-01 12:30:00,103.39,103.43,103.29,103.34,17330.0,83.7167,83.749,83.6357,83.6762,17330.0
2020-06-01 13:00:00,103.38,103.39,103.26,103.31,16669.0,83.7086,83.7167,83.6114,83.6519,16669.0
2020-06-01 13:30:00,103.33,103.33,103.18,103.24,11361.0,83.6681,83.6681,83.5466,83.5952,11361.0
2020-06-01 14:00:00,103.23,103.26,103.1,103.15,127652.0,83.5871,83.6114,83.4818,83.5223,127652.0
2020-06-01 14:30:00,103.19,103.26,103.07,103.26,17804.0,83.5547,83.6114,83.4575,83.6114,17804.0
2020-06-01 15:00:00,103.26,103.36,103.1,103.17,45111.0,83.6114,83.6924,83.4818,83.5385,45111.0
2020-06-01 15:30:00,103.17,103.3,103.08,103.3,58060.0,83.5385,83.6438,83.4656,83.6438,58060.0
2020-06-02 09:30:00,103.58,103.7,103.48,103.59,19439.0,83.8705,83.9677,83.7895,83.8786,19439.0
2020-06-02 10:00:00,103.64,103.93,103.6,103.83,119026.0,83.9191,84.1539,83.8867,84.0729,119026.0
2020-06-02 10:30:00,103.83,103.91,103.8,103.81,69634.0,84.0729,84.1377,84.0486,84.0567,69634.0
2020-06-02 11:00:00,103.82,103.82,103.64,103.7,66474.0,84.0648,84.0648,83.9191,83.9677,66474.0
2020-06-02 11:30:00,103.7,103.88,103.69,103.85,52819.0,83.9677,84.1134,83.9596,84.0891,52819.0
2020-06-02 12:00:00,103.85,103.88,103.85,103.88,61106.0,84.0891,84.1134,84.0891,84.1134,61106.0
2020-06-02 12:30:00,103.88,103.88,103.7,103.74,48902.0,84.1134,84.1134,83.9677,84.0001,48902.0
2020-06-02 13:00:00,103.74,103.84,103.73,103.82,73827.0,84.0001,84.081,83.992,84.0648,73827.0
2020-06-02 13:30:00,103.82,103.88,103.81,103.88,46141.0,84.0648,84.1134,84.0567,84.1134,46141.0
2020-06-02 14:00:00,103.88,104.0,103.85,103.87,75929.0,84.1134,84.2106,84.0891,84.1053,75929.0
2020-06-02 14:30:00,103.87,103.91,103.67,103.8,47811.0,84.1053,84.1377,83.9434,84.0486,47811.0
2020-06-02 15:00:00,103.8,103.81,103.65,103.74,65787.0,84.0486,84.0567,83.9272,84.0001,65787.0
2020-06-02 15:30:00,103.65,103.81,103.64,103.81,48313.0,83.9272,84.0567,83.9191,84.0567,48313.0
2020-06-03 09:30:00,103.98,104.1,103.77,103.78,67737.0,84.1944,84.2916,84.0243,84.0324,67737.0
2020-06-03 10:00:00,103.69,103.73,103.47,103.56,37435.0,83.9596,83.992,83.7814,83.8543,37435.0
2020-06-03 10:30:00,103.54,103.69,103.34,103.45,55084.0,83.8381,83.9596,83.6762,83.7652,55084.0
2020-06-03 11:00:00,103.47,103.85,103.34,103.75,26622.0,83.7814,84.0891,83.6762,84.0081,26622.0
2020-06-03 11:30:00,103.75,103.85,103.61,103.84,16242.0,84.0081,84.0891,83.8948,84.081,16242.0
2020-06-03 12:00:00,103.85,103.85,103.51,103.61,16448.0,84.0891,84.0891,83.8138,83.8948,16448.0
2020-06-03 12:30:00,103.52,103.62,103.45,103.47,26740.0,83.8219,83.9029,83.7652,83.7814,26740.0
2020-06-03 13:00:00,103.48,103.84,103.39,103.51,26435.0,83.7895,84.081,83.7167,83.8138,26435.0
2020-06-03 13:30:00,103.48,103.56,103.41,103.52,10929.0,83.7895,83.8543,83.7328,83.8219,10929.0
2020-06-03 14:00:00,103.52,103.56,103.36,103.38,19938.0,83.8219,83.8543,83.6924,83.7086,19938.0
2020-06-03 14:30:00,103.37,103.53,103.34,103.44,21163.0,83.7005,83.83,83.6762,83.7571,21163.0
2020-06-03 15:00:00,103.48,103.78,103.4,103.48,51051.0,83.7895,84.0324,83.7247,83.7895,51051.0
2020-06-03 15:30:00,103.48,103.6,103.37,103.41,46437.0,83.7895,83.8867,83.7005,83.7328,46437.0
2020-06-04 09:30:00,103.72,103.8,103.01,103.13,79312.0,83.9839,84.0486,83.409,83.5061,79312.0
2020-06-04 10:00:00,103.13,103.35,103.1,103.18,100123.0,83.5061,83.6843,83.4818,83.5466,100123.0
2020-06-04 10:30:00,103.18,103.36,103.14,103.26,67413.0,83.5466,83.6924,83.5142,83.6114,67413.0
2020-06-04 11:00:00,103.3,103.3,103.21,103.29,25138.0,83.6438,83.6438,83.5709,83.6357,25138.0
2020-06-04 11:30:00,103.29,103.41,103.19,103.29,106922.0,83.6357,83.7328,83.5547,83.6357,106922.0
2020-06-04 12:00:00,103.24,103.58,103.19,103.21,56377.0,83.5952,83.8705,83.5547,83.5709,56377.0
2020-06-04 12:30:00,103.2,103.28,103.09,103.15,40951.0,83.5628,83.6276,83.4737,83.5223,40951.0
2020-06-04 13:00:00,103.15,103.23,103.13,103.19,21847.0,83.5223,83.5871,83.5061,83.5547,21847.0
2020-06-04 13:30:00,103.19,103.25,103.18,103.23,17891.0,83.5547,83.6033,83.5466,83.5871,17891.0
2020-06-04 14:00:00,103.23,103.3,103.18,103.19,125637.0,83.5871,83.6438,83.5466,83.5547,125637.0
2020-06-04 14:30:00,103.19,103.3,103.0,103.07,45042.0,83.5547,83.6438,83.4009,83.4575,45042.0
2020-06-04 15:00:00,103.07,103.34,103.04,103.15,27364.0,83.4575,83.6762,83.4333,83.5223,27364.0
2020-06-04 15:30:00,103.15,103.16,102.94,103.0,54327.0,83.5223,83.5304,83.3523,83.4009,54327.0
2020-06-05 09:30:00,103.58,103.89,103.1,103.15,32583.0,83.8705,84.1215,83.4818,83.5223,32583.0
2020-06-05 10:00:00,103.07,103.25,102.79,102.9,61825.0,83.4575,83.6033,83.2308,83.3199,61825.0
2020-06-05 10:30:00,102.99,103.21,102.95,103.07,82131.0,83.3928,83.5709,83.3604,83.4575,82131.0
2020-06-05 11:00:00,103.08,103.45,103.07,103.4,52952.0,83.4656,83.7652,83.4575,83.7247,52952.0
2020-06-05 11:30:00,103.4,103.6,103.31,103.5,22989.0,83.7247,83.8867,83.6519,83.8057,22989.0
2020-06-05 12:00:00,103.5,103.68,103.47,103.63,32688.0,83.8057,83.9515,83.7814,83.911,32688.0
2020-06-05 12:30:00,103.67,103.7,103.6,103.64,20585.0,83.9434,83.9677,83.8867,83.9191,20585.0
2020-06-05 13:00:00,103.64,103.66,103.32,103.61,170042.0,83.9191,83.9353,83.66,83.8948,170042.0
2020-06-05 13:30:00,103.66,103.67,103.44,103.65,26097.0,83.9353,83.9434,83.7571,83.9272,26097.0
2020-06-05 14:00:00,103.62,103.66,103.51,103.52,23451.0,83.9029,83.9353,83.8138,83.8219,23451.0
2020-06-05 14:30:00,103.55,103.79,103.52,103.76,58511.0,83.8462,84.0405,83.8219,84.0162,58511.0
2020-06-05 15:00:00,103.7,103.87,103.65,103.79,11988.0,83.9677,84.1053,83.9272,84.0405,11988.0
2020-06-05 15:30:00,103.82,104.09,103.77,103.8,208955.0,84.0648,84.2835,84.0243,84.0486,208955.0
2020-06-08 09:30:00,103.74,104.19,103.7,104.13,39980.0,84.0001,84.3644,83.9677,84.3158,39980.0
2020-06-08 10:00:00,104.12,104.31,103.98,104.2,158089.0,84.3077,84.4616,84.1944,84.3725,158089.0
2020-06-08 10:30:00,104.2,104.37,104.14,104.22,46050.0,84.3725,84.5102,84.3239,84.3887,46050.0
2020-06-08 11:00:00,104.21,104.37,104.14,104.28,416500.0,84.3806,84.5102,84.3239,84.4373,416500.0
2020-06-08 11:30:00,104.3,104.42,104.24,104.35,38097.0,84.4535,84.5507,84.4049,84.494,38097.0
2020-06-08 12:00:00,104.34,104.48,104.28,104.36,26517.0,84.4859,84.5992,84.4373,84.5021,26517.0
2020-06-08 12:30:00,104.37,104.62,104.36,104.59,44531.0,84.5102,84.7126,84.5021,84.6883,44531.0
2020-06-08 13:00:00,104.61,104.63,104.44,104.56,145113.0,84.7045,84.7207,84.5669,84.664,145113.0
2020-06-08 13:30:00,104.56,104.56,104.39,104.45,166707.0,84.664,84.664,84.5264,84.575,166707.0
2020-06-08 14:00:00,104.45,104.53,104.29,104.53,51077.0,84.575,84.6397,84.4454,84.6397,51077.0
2020-06-08 14:30:00,104.51,104.55,104.33,104.47,44971.0,84.6235,84.6559,84.4778,84.5911,44971.0
2020-06-08 15:00:00,104.5,104.53,104.38,104.48,48292.0,84.6154,84.6397,84.5183,84.5992,48292.0
2020-06-08 15:30:00,104.48,104.48,104.25,104.25,60274.0,84.5992,84.5992,84.413,84.413,60274.0
2020-06-09 09:30:00,104.62,104.74,104.52,104.57,31152.0,84.7126,84.8098,84.6316,84.6721,31152.0
2020-06-09 10:00:00,104.54,104.61,104.46,104.47,35788.0,84.6478,84.7045,84.583,84.5911,35788.0
2020-06-09 10:30:00,104.47,104.7,104.38,104.56,130706.0,84.5911,84.7774,84.5183,84.664,130706.0
2020-06-09 11:00:00,104.58,104.62,104.47,104.5,21196.0,84.6802,84.7126,84.5911,84.6154,21196.0
2020-06-09 11:30:00,104.45,104.59,104.45,104.46,37625.0,84.575,84.6883,84.575,84.583,37625.0
2020-06-09 12:00:00,104.45,104.48,104.34,104.41,10975.0,84.575,84.5992,84.4859,84.5426,10975.0
2020-06-09 12:30:00,104.43,104.54,104.4,104.45,31989.0,84.5588,84.6478,84.5345,84.575,31989.0
2020-06-09 13:00:00,104.43,104.43,104.25,104.37,26578.0,84.5588,84.5588,84.413,84.5102,26578.0
2020-06-09 13:30:00,104.42,104.52,104.32,104.5,6404.0,84.5507,84.6316,84.4697,84.6154,6404.0
2020-06-09 14:00:00,104.47,104.52,104.3,104.42,12435.0,84.5911,84.6316,84.4535,84.5507,12435.0
2020-06-09 14:30:00,104.44,104.49,104.14,104.36,71388.0,84.5669,84.6073,84.3239,84.5021,71388.0
2020-06-09 15:00:00,104.38,104.5,104.34,104.4,70474.0,84.5183,84.6154,84.4859,84.5345,70474.0
2020-06-09 15:30:00,104.42,104.45,104.1,104.18,81906.0,84.5507,84.575,84.2916,84.3563,81906.0
2020-06-10 09:30:00,104.19,104.3,103.73,103.81,22982.0,84.3644,84.4535,83.992,84.0567,22982.0
2020-06-10 10:00:00,103.83,104.02,103.78,103.91,355185.0,84.0729,84.2268,84.0324,84.1377,355185.0
2020-06-10 10:30:00,103.91,104.2,103.9,104.1,165267.0,84.1377,84.3725,84.1296,84.2916,165267.0
2020-06-10 11:00:00,104.1,104.4,104.09,104.39,128310.0,84.2916,84.5345,84.2835,84.5264,128310.0
2020-06-10 11:30:00,104.39,104.43,104.24,104.34,77879.0,84.5264,84.5588,84.4049,84.4859,77879.0
2020-06-10 12:00:00,104.34,104.4,104.26,104.36,76761.0,84.4859,84.5345,84.4211,84.5021,76761.0
2020-06-10 12:30:00,104.36,104.47,104.35,104.46,34291.0,84.5021,84.5911,84.494,84.583,34291.0
2020-06-10 13:00:00,104.44,104.61,104.4,104.61,43337.0,84.5669,84.7045,84.5345,84.7045,43337.0
2020-06-10 13:30:00,104.61,104.79,104.59,104.79,42580.0,84.7045,84.8503,84.6883,84.8503,42580.0
2020-06-10 14:00:00,104.8,105.17,104.61,105.15,136430.0,84.8584,85.1579,84.7045,85.1418,136430.0
2020-06-10 14:30:00,105.18,105.46,105.0,105.05,67415.0,85.166,85.3928,85.0203,85.0608,67415.0
2020-06-10 15:00:00,105.06,105.35,105.03,105.12,67680.0,85.0689,85.3037,85.0446,85.1175,67680.0
2020-06-10 15:30:00,105.11,105.35,105.08,105.31,40205.0,85.1094,85.3037,85.0851,85.2713,40205.0
2020-06-11 09:30:00,104.63,104.81,104.12,104.68,34613.0,84.7207,84.8664,84.3077,84.7612,34613.0
2020-06-11 10:00:00,104.67,104.71,104.4,104.52,48037.0,84.7531,84.7855,84.5345,84.6316,48037.0
2020-06-11 10:30:00,104.5,105.42,104.41,104.61,264294.0,84.6154,85.3604,84.5426,84.7045,264294.0
2020-06-11 11:00:00,104.64,104.64,104.31,104.36,50596.0,84.7288,84.7288,84.4616,84.5021,50596.0
2020-06-11 11:30:00,104.36,104.38,104.13,104.2,72260.0,84.5021,84.5183,84.3158,84.3725,72260.0
2020-06-11 12:00:00,104.16,104.19,103.68,103.74,55941.0,84.3401,84.3644,83.9515,84.0001,55941.0
2020-06-11 12:30:00,103.77,103.77,103.21,103.21,25689.0,84.0243,84.0243,83.5709,83.5709,25689.0
2020-06-11 13:00:00,103.29,103.9,103.29,103.48,42538.0,83.6357,84.1296,83.6357,83.7895,42538.0
2020-06-11 13:30:00,103.48,103.62,102.6,103.41,54042.0,83.7895,83.9029,83.077,83.7328,54042.0
2020-06-11 14:00:00,103.41,103.47,103.3,103.37,127605.0,83.7328,83.7814,83.6438,83.7005,127605.0
2020-06-11 14:30:00,103.38,103.38,103.0,103.13,59470.0,83.7086,83.7086,83.4009,83.5061,59470.0
2020-06-11 15:00:00,103.18,103.47,103.1,103.26,49793.0,83.5466,83.7814,83.4818,83.6114,49793.0
2020-06-11 15:30:00,103.24,103.92,103.23,103.76,78551.0,83.5952,84.1458,83.5871,84.0162,78551.0
2020-06-12 09:30:00,104.93,105.38,104.79,104.83,66048.0,84.9636,85.328,84.8503,84.8826,66048.0
2020-06-12 10:00:00,104.81,104.88,104.54,104.85,32561.0,84.8664,84.9231,84.6478,84.8988,32561.0
2020-06-12 10:30:00,104.88,104.96,104.38,104.54,47911.0,84.9231,84.9879,84.5183,84.6478,47911.0
2020-06-12 11:00:00,104.45,104.47,103.86,103.94,55883.0,84.575,84.5911,84.0972,84.162,55883.0
2020-06-12 11:30:00,103.91,104.26,103.91,104.17,29545.0,84.1377,84.4211,84.1377,84.3482,29545.0
2020-06-12 12:00:00,104.18,104.3,104.01,104.13,23277.0,84.3563,84.4535,84.2187,84.3158,23277.0
2020-06-12 12:30:00,104.1,104.26,104.01,104.22,11928.0,84.2916,84.4211,84.2187,84.3887,11928.0
2020-06-12 13:00:00,104.28,104.36,104.12,104.24,18035.0,84.4373,84.5021,84.3077,84.4049,18035.0
2020-06-12 13:30:00,104.18,104.31,104.08,104.1,15294.0,84.3563,84.4616,84.2754,84.2916,15294.0
2020-06-12 14:00:00,104.14,104.2,103.97,104.05,18044.0,84.3239,84.3725,84.1863,84.2511,18044.0
2020-06-12 14:30:00,104.09,104.37,103.5,104.08,47715.0,84.2835,84.5102,83.8057,84.2754,47715.0
2020-06-12 15:00:00,104.09,104.32,104.09,104.25,37697.0,84.2835,84.4697,84.2835,84.413,37697.0
2020-06-12 15:30:00,104.23,104.48,104.12,104.19,49825.0,84.3968,84.5992,84.3077,84.3644,49825.0
2020-06-15 09:30:00,103.93,103.99,103.52,103.86,19748.0,84.1539,84.2025,83.8219,84.0972,19748.0
2020-06-15 10:00:00,104.19,104.62,104.19,104.51,68721.0,84.3644,84.7126,84.3644,84.6235,68721.0
2020-06-15 10:30:00,104.53,104.64,104.46,104.55,74891.0,84.6397,84.7288,84.583,84.6559,74891.0
2020-06-15 11:00:00,104.56,104.75,104.55,104.69,60389.0,84.664,84.8179,84.6559,84.7693,60389.0
2020-06-15 11:30:00,104.68,104.92,104.66,104.89,59196.0,84.7612,84.9555,84.745,84.9312,59196.0
2020-06-15 12:00:00,104.86,104.95,104.81,104.88,50303.0,84.9069,84.9798,84.8664,84.9231,50303.0
2020-06-15 12:30:00,104.86,105.0,104.86,104.99,59424.0,84.9069,85.0203,84.9069,85.0122,59424.0
2020-06-15 13:00:00,105.0,105.13,104.99,105.09,57697.0,85.0203,85.1256,85.0122,85.0932,57697.0
2020-06-15 13:30:00,105.09,105.11,105.08,105.09,50461.0,85.0932,85.1094,85.0851,85.0932,50461.0
2020-06-15 14:00:00,105.09,106.45,105.08,105.97,139761.0,85.0932,86.1944,85.0851,85.8057,139761.0
2020-06-15 14:30:00,106.05,106.71,105.81,106.55,72120.0,85.8705,86.4049,85.6762,86.2754,72120.0
2020-06-15 15:00:00,106.6,106.7,106.05,106.16,78818.0,86.3158,86.3968,85.8705,85.9596,78818.0
2020-06-15 15:30:00,106.03,106.11,105.76,105.84,25714.0,85.8543,85.9191,85.6357,85.7005,25714.0
2020-06-16 09:30:00,106.25,106.7,105.27,105.98,114276.0,86.0324,86.3968,85.2389,85.8138,114276.0
2020-06-16 10:00:00,105.97,106.29,105.51,105.71,185708.0,85.8057,86.0648,85.4333,85.5952,185708.0
2020-06-16 10:30:00,105.67,105.8,105.36,105.55,240052.0,85.5628,85.6681,85.3118,85.4656,240052.0
2020-06-16 11:00:00,105.55,105.86,105.46,105.65,165442.0,85.4656,85.7167,85.3928,85.5466,165442.0
2020-06-16 11:30:00,105.64,105.65,105.46,105.5,57691.0,85.5385,85.5466,85.3928,85.4252,57691.0
2020-06-16 12:00:00,105.52,105.64,105.3,105.43,75080.0,85.4413,85.5385,85.2632,85.3685,75080.0
2020-06-16 12:30:00,105.43,105.57,105.41,105.48,40520.0,85.3685,85.4818,85.3523,85.409,40520.0
2020-06-16 13:00:00,105.48,105.67,105.37,105.61,96877.0,85.409,85.5628,85.3199,85.5142,96877.0
2020-06-16 13:30:00,105.57,105.84,105.38,105.48,117271.0,85.4818,85.7005,85.328,85.409,117271.0
2020-06-16 14:00:00,105.52,105.62,105.4,105.56,65258.0,85.4413,85.5223,85.3442,85.4737,65258.0
2020-06-16 14:30:00,105.59,105.62,105.44,105.54,339792.0,85.498,85.5223,85.3766,85.4575,339792.0
2020-06-16 15:00:00,105.54,105.56,105.43,105.52,64112.0,85.4575,85.4737,85.3685,85.4413,64112.0
2020-06-16 15:30:00,105.48,105.55,105.31,105.37,59050.0,85.409,85.4656,85.2713,85.3199,59050.0
2020-06-17 09:30:00,105.14,105.43,104.01,104.16,70714.0,85.1337,85.3685,84.2187,84.3401,70714.0
2020-06-17 10:00:00,104.21,104.62,104.1,104.44,108842.0,84.3806,84.7126,84.2916,84.5669,108842.0
2020-06-17 10:30:00,104.43,104.54,104.3,104.42,66100.0,84.5588,84.6478,84.4535,84.5507,66100.0
2020-06-17 11:00:00,104.42,104.49,104.31,104.32,55742.0,84.5507,84.6073,84.4616,84.4697,55742.0
2020-06-17 11:30:00,104.33,104.38,104.23,104.35,155260.0,84.4778,84.5183,84.3968,84.494,155260.0
2020-06-17 12:00:00,104.34,104.87,104.34,104.64,66054.0,84.4859,84.915,84.4859,84.7288,66054.0
2020-06-17 12:30:00,104.64,104.74,104.59,104.65,60572.0,84.7288,84.8098,84.6883,84.7369,60572.0
2020-06-17 13:00:00,104.65,105.06,104.61,105.03,55155.0,84.7369,85.0689,84.7045,85.0446,55155.0
2020-06-17 13:30:00,105.02,105.08,104.9,105.04,43086.0,85.0365,85.0851,84.9393,85.0527,43086.0
2020-06-17 14:00:00,105.04,105.18,105.01,105.14,49416.0,85.0527,85.166,85.0284,85.1337,49416.0
2020-06-17 14:30:00,105.14,105.29,105.1,105.26,59617.0,85.1337,85.2551,85.1013,85.2308,59617.0
2020-06-17 15:00:00,105.25,105.26,104.95,105.03,69856.0,85.2227,85.2308,84.9798,85.0446,69856.0
2020-06-17 15:30:00,104.97,105.05,104.71,104.92,21464.0,84.996,85.0608,84.7855,84.9555,21464.0
2020-06-18 09:30:00,105.07,105.35,104.93,105.17,78277.0,85.077,85.3037,84.9636,85.1579,78277.0
2020-06-18 10:00:00,105.17,105.29,105.07,105.11,93571.0,85.1579,85.2551,85.077,85.1094,93571.0
2020-06-18 10:30:00,105.17,105.36,105.06,105.24,123018.0,85.1579,85.3118,85.0689,85.2146,123018.0
2020-06-18 11:00:00,105.24,105.34,105.09,105.18,9034.0,85.2146,85.2956,85.0932,85.166,9034.0
2020-06-18 11:30:00,105.19,105.2,104.97,104.98,11016.0,85.1741,85.1822,84.996,85.0041,11016.0
2020-06-18 12:00:00,104.98,105.16,104.94,105.05,14565.0,85.0041,85.1499,84.9717,85.0608,14565.0
2020-06-18 12:30:00,105.11,105.24,104.97,105.2,5705.0,85.1094,85.2146,84.996,85.1822,5705.0
2020-06-18 13:00:00,105.19,105.35,105.19,105.35,23470.0,85.1741,85.3037,85.1741,85.3037,23470.0
2020-06-18 13:30:00,105.33,105.42,105.29,105.36,10667.0,85.2875,85.3604,85.2551,85.3118,10667.0
2020-06-18 14:00:00,105.37,105.54,105.34,105.47,24745.0,85.3199,85.4575,85.2956,85.4009,24745.0
2020-06-18 14:30:00,105.47,105.59,105.46,105.56,9449.0,85.4009,85.498,85.3928,85.4737,9449.0
2020-06-18 15:00:00,105.54,105.62,105.5,105.52,25850.0,85.4575,85.5223,85.4252,85.4413,25850.0
2020-06-18 15:30:00,105.51,105.68,105.51,105.68,37615.0,85.4333,85.5709,85.4333,85.5709,37615.0
2020-06-19 09:30:00,105.82,105.91,105.51,105.9,12836.0,85.6843,85.7571,85.4333,85.749,12836.0
2020-06-19 10:00:00,105.91,105.94,105.75,105.8,33848.0,85.7571,85.7814,85.6276,85.6681,33848.0
2020-06-19 10:30:00,105.84,105.89,105.78,105.84,8441.0,85.7005,85.7409,85.6519,85.7005,8441.0
2020-06-19 11:00:00,105.84,105.89,105.79,105.82,9477.0,85.7005,85.7409,85.66,85.6843,9477.0
2020-06-19 11:30:00,105.83,105.83,105.63,105.64,11698.0,85.6924,85.6924,85.5304,85.5385,11698.0
2020-06-19 12:00:00,105.62,105.69,105.23,105.34,15054.0,85.5223,85.579,85.2065,85.2956,15054.0
2020-06-19 12:30:00,105.37,105.69,105.28,105.59,18936.0,85.3199,85.579,85.247,85.498,18936.0
2020-06-19 13:00:00,105.69,105.74,105.54,105.55,17963.0,85.579,85.6195,85.4575,85.4656,17963.0
2020-06-19 13:30:00,105.55,105.72,105.5,105.5,117255.0,85.4656,85.6033,85.4252,85.4252,117255.0
2020-06-19 14:00:00,105.5,105.75,105.26,105.38,25357.0,85.4252,85.6276,85.2308,85.328,25357.0
2020-06-19 14:30:00,105.38,105.6,105.38,105.54,14028.0,85.328,85.5061,85.328,85.4575,14028.0
2020-06-19 15:00:00,105.51,105.7,105.46,105.62,13140.0,85.4333,85.5871,85.3928,85.5223,13140.0
2020-06-19 15:30:00,105.65,105.83,105.6,105.82,32262.0,85.5466,85.6924,85.5061,85.6843,32262.0
2020-06-22 09:30:00,105.99,106.49,105.83,106.08,47047.0,85.8219,86.2268,85.6924,85.8948,47047.0
2020-06-22 10:00:00,106.04,106.34,106.03,106.31,2315.0,85.8624,86.1053,85.8543,86.081,2315.0
2020-06-22 10:30:00,106.32,106.32,106.02,106.02,31054.0,86.0891,86.0891,85.8462,85.8462,31054.0
2020-06-22 11:00:00,106.05,106.05,105.93,106.0,25421.0,85.8705,85.8705,85.7733,85.83,25421.0
2020-06-22 11:30:00,105.99,106.13,105.95,106.02,9899.0,85.8219,85.9353,85.7895,85.8462,9899.0
2020-06-22 12:00:00,106.04,106.06,105.94,106.0,8107.0,85.8624,85.8786,85.7814,85.83,8107.0
2020-06-22 12:30:00,105.96,105.99,105.83,105.9,18958.0,85.7976,85.8219,85.6924,85.749,18958.0
2020-06-22 13:00:00,105.92,105.92,105.71,105.91,40406.0,85.7652,85.7652,85.5952,85.7571,40406.0
2020-06-22 13:30:00,105.8,105.99,105.78,105.84,12237.0,85.6681,85.8219,85.6519,85.7005,12237.0
2020-06-22 14:00:00,105.83,105.91,105.77,105.86,15712.0,85.6924,85.7571,85.6438,85.7167,15712.0
2020-06-22 14:30:00,105.86,105.88,105.72,105.88,29017.0,85.7167,85.7328,85.6033,85.7328,29017.0
2020-06-22 15:00:00,105.86,105.9,105.63,105.75,29852.0,85.7167,85.749,85.5304,85.6276,29852.0
2020-06-22 15:30:00,105.76,105.91,105.75,105.76,26188.0,85.6357,85.7571,85.6276,85.6357,26188.0
2020-06-23 09:30:00,105.93,106.02,105.55,105.79,28000.0,85.7733,85.8462,85.4656,85.66,28000.0
2020-06-23 10:00:00,105.81,105.87,105.72,105.78,30382.0,85.6762,85.7248,85.6033,85.6519,30382.0
2020-06-23 10:30:00,105.77,105.88,105.74,105.78,21293.0,85.6438,85.7328,85.6195,85.6519,21293.0
2020-06-23 11:00:00,105.77,105.8,105.71,105.78,23535.0,85.6438,85.6681,85.5952,85.6519,23535.0
2020-06-23 11:30:00,105.77,105.85,105.75,105.79,23715.0,85.6438,85.7086,85.6276,85.66,23715.0
2020-06-23 12:00:00,105.79,105.8,105.6,105.63,140628.0,85.66,85.6681,85.5061,85.5304,140628.0
2020-06-23 12:30:00,105.63,105.66,105.55,105.59,46811.0,85.5304,85.5547,85.4656,85.498,46811.0
2020-06-23 13:00:00,105.59,105.69,105.32,105.65,107576.0,85.498,85.579,85.2794,85.5466,107576.0
2020-06-23 13:30:00,105.64,105.67,105.5,105.66,18665.0,85.5385,85.5628,85.4252,85.5547,18665.0
2020-06-23 14:00:00,105.66,105.78,105.58,105.76,27335.0,85.5547,85.6519,85.4899,85.6357,27335.0
2020-06-23 14:30:00,105.73,105.75,105.55,105.59,14924.0,85.6114,85.6276,85.4656,85.498,14924.0
2020-06-23 15:00:00,105.62,105.63,105.5,105.58,15820.0,85.5223,85.5304,85.4252,85.4899,15820.0
2020-06-23 15:30:00,105.54,105.57,105.34,105.34,40181.0,85.4575,85.4818,85.2956,85.2956,40181.0
2020-06-24 09:30:00,105.11,105.26,105.01,105.07,32574.0,85.1094,85.2308,85.0284,85.077,32574.0
2020-06-24 10:00:00,105.06,105.07,104.75,104.84,31208.0,85.0689,85.077,84.8179,84.8907,31208.0
2020-06-24 10:30:00,104.86,104.9,104.76,104.79,12030.0,84.9069,84.9393,84.826,84.8503,12030.0
2020-06-24 11:00:00,104.79,104.81,104.63,104.64,10635.0,84.8503,84.8664,84.7207,84.7288,10635.0
2020-06-24 11:30:00,104.63,104.67,104.53,104.55,15118.0,84.7207,84.7531,84.6397,84.6559,15118.0
2020-06-24 12:00:00,104.53,104.7,104.53,104.65,10670.0,84.6397,84.7774,84.6397,84.7369,10670.0
2020-06-24 12:30:00,104.59,104.96,104.59,104.96,4803.0,84.6883,84.9879,84.6883,84.9879,4803.0
2020-06-24 13:00:00,104.98,105.16,104.77,104.77,7301.0,85.0041,85.1499,84.8341,84.8341,7301.0
2020-06-24 13:30:00,104.78,104.93,104.7,104.86,12717.0,84.8422,84.9636,84.7774,84.9069,12717.0
2020-06-24 14:00:00,104.84,104.97,104.78,104.91,2781.0,84.8907,84.996,84.8422,84.9474,2781.0
2020-06-24 14:30:00,104.92,104.94,104.7,104.73,21220.0,84.9555,84.9717,84.7774,84.8017,21220.0
2020-06-24 15:00:00,104.78,105.0,104.77,105.0,20442.0,84.8422,85.0203,84.8341,85.0203,20442.0
2020-06-24 15:30:00,105.06,105.28,104.9,104.9,202594.0,85.0689,85.247,84.9393,84.9393,202594.0
2020-06-25 09:30:00,105.34,105.42,105.17,105.21,24098.0,85.2956,85.3604,85.1579,85.1903,24098.0
2020-06-25 10:00:00,105.24,105.31,105.16,105.22,16049.0,85.2146,85.2713,85.1499,85.1984,16049.0
2020-06-25 10:30:00,105.26,105.32,105.11,105.14,9340.0,85.2308,85.2794,85.1094,85.1337,9340.0
2020-06-25 11:00:00,105.13,105.21,105.06,105.17,15100.0,85.1256,85.1903,85.0689,85.1579,15100.0
2020-06-25 11:30:00,105.17,105.35,105.03,105.09,19717.0,85.1579,85.3037,85.0446,85.0932,19717.0
2020-06-25 12:00:00,105.07,105.32,104.99,105.01,23828.0,85.077,85.2794,85.0122,85.0284,23828.0
2020-06-25 12:30:00,105.04,105.17,104.97,105.1,12370.0,85.0527,85.1579,84.996,85.1013,12370.0
2020-06-25 13:00:00,105.11,105.16,105.02,105.11,11451.0,85.1094,85.1499,85.0365,85.1094,11451.0
2020-06-25 13:30:00,105.05,105.09,104.88,105.09,115866.0,85.0608,85.0932,84.9231,85.0932,115866.0
2020-06-25 14:00:00,105.0,105.09,104.93,104.94,20441.0,85.0203,85.0932,84.9636,84.9717,20441.0
2020-06-25 14:30:00,104.95,105.07,104.91,104.99,29374.0,84.9798,85.077,84.9474,85.0122,29374.0
2020-06-25 15:00:00,104.98,105.16,104.94,105.13,11483.0,85.0041,85.1499,84.9717,85.1256,11483.0
2020-06-25 15:30:00,105.1,105.43,105.1,105.32,51963.0,85.1013,85.3685,85.1013,85.2794,51963.0
2020-06-26 09:30:00,105.9,105.9,105.34,105.43,11566.0,85.749,85.749,85.2956,85.3685,11566.0
2020-06-26 10:00:00,105.38,105.42,105.04,105.16,112898.0,85.328,85.3604,85.0527,85.1499,112898.0
2020-06-26 10:30:00,105.14,105.42,105.11,105.27,35388.0,85.1337,85.3604,85.1094,85.2389,35388.0
2020-06-26 11:00:00,105.28,105.34,105.24,105.25,14697.0,85.247,85.2956,85.2146,85.2227,14697.0
2020-06-26 11:30:00,105.28,105.4,105.23,105.3,7185.0,85.247,85.3442,85.2065,85.2632,7185.0
2020-06-26 12:00:00,105.3,105.43,105.3,105.42,4376.0,85.2632,85.3685,85.2632,85.3604,4376.0
2020-06-26 12:30:00,105.36,105.44,105.33,105.34,3294.0,85.3118,85.3766,85.2875,85.2956,3294.0
2020-06-26 13:00:00,105.34,105.49,105.3,105.3,11300.0,85.2956,85.4171,85.2632,85.2632,11300.0
2020-06-26 13:30:00,105.37,105.4,105.31,105.39,14803.0,85.3199,85.3442,85.2713,85.3361,14803.0
2020-06-26 14:00:00,105.38,105.49,105.33,105.34,11386.0,85.328,85.4171,85.2875,85.2956,11386.0
2020-06-26 14:30:00,105.44,105.46,105.34,105.42,7172.0,85.3766,85.3928,85.2956,85.3604,7172.0
2020-06-26 15:00:00,105.43,105.59,105.35,105.43,43028.0,85.3685,85.498,85.3037,85.3685,43028.0
2020-06-26 15:30:00,105.44,105.48,105.28,105.4,38094.0,85.3766,85.409,85.247,85.3442,38094.0
2020-06-29 09:30:00,105.79,105.79,105.45,105.54,18531.0,85.66,85.66,85.3847,85.4575,18531.0
2020-06-29 10:00:00,105.52,105.72,105.48,105.72,8283.0,85.4413,85.6033,85.409,85.6033,8283.0
2020-06-29 10:30:00,105.63,105.92,105.63,105.91,15907.0,85.5304,85.7652,85.5304,85.7571,15907.0
2020-06-29 11:00:00,105.88,105.89,105.71,105.71,66733.0,85.7328,85.7409,85.5952,85.5952,66733.0
2020-06-29 11:30:00,105.8,105.85,105.73,105.73,16040.0,85.6681,85.7086,85.6114,85.6114,16040.0
2020-06-29 12:00:00,105.74,105.85,105.68,105.83,43820.0,85.6195,85.7086,85.5709,85.6924,43820.0
2020-06-29 12:30:00,105.75,105.92,105.75,105.78,166900.0,85.6276,85.7652,85.6276,85.6519,166900.0
2020-06-29 13:00:00,105.78,105.8,105.73,105.74,15562.0,85.6519,85.6681,85.6114,85.6195,15562.0
2020-06-29 13:30:00,105.74,105.76,105.7,105.7,16292.0,85.6195,85.6357,85.5871,85.5871,16292.0
2020-06-29 14:00:00,105.7,105.76,105.66,105.7,21983.0,85.5871,85.6357,85.5547,85.5871,21983.0
2020-06-29 14:30:00,105.72,105.76,105.65,105.7,10879.0,85.6033,85.6357,85.5466,85.5871,10879.0
2020-06-29 15:00:00,105.67,105.74,105.64,105.72,17283.0,85.5628,85.6195,85.5385,85.6033,17283.0
2020-06-29 15:30:00,105.75,105.9,105.71,105.9,31899.0,85.6276,85.749,85.5952,85.749,31899.0
2020-06-30 09:30:00,106.24,106.49,106.1,106.4,48096.0,86.0243,86.2268,85.911,86.1539,48096.0
2020-06-30 10:00:00,106.44,106.45,106.35,106.38,37688.0,86.1863,86.1944,86.1134,86.1377,37688.0
2020-06-30 10:30:00,106.38,106.5,106.37,106.48,14832.0,86.1377,86.2349,86.1296,86.2187,14832.0
2020-06-30 11:00:00,106.47,106.5,106.31,106.34,19494.0,86.2106,86.2349,86.081,86.1053,19494.0
2020-06-30 11:30:00,106.33,106.36,106.19,106.28,15033.0,86.0972,86.1215,85.9839,86.0567,15033.0
2020-06-30 12:00:00,106.28,106.29,106.03,106.16,11340.0,86.0567,86.0648,85.8543,85.9596,11340.0
2020-06-30 12:30:00,106.16,106.25,106.14,106.15,10045.0,85.9596,86.0324,85.9434,85.9515,10045.0
2020-06-30 13:00:00,106.16,106.28,106.04,106.04,10979.0,85.9596,86.0567,85.8624,85.8624,10979.0
2020-06-30 13:30:00,106.02,106.09,105.91,105.92,14169.0,85.8462,85.9029,85.7571,85.7652,14169.0
2020-06-30 14:00:00,105.92,105.98,105.85,105.95,25410.0,85.7652,85.8138,85.7086,85.7895,25410.0
2020-06-30 14:30:00,105.95,106.22,105.95,106.18,99732.0,85.7895,86.0082,85.7895,85.9758,99732.0
2020-06-30 15:00:00,106.17,106.34,106.08,106.2,18539.0,85.9677,86.1053,85.8948,85.992,18539.0
2020-06-30 15:30:00,106.2,106.7,106.2,106.7,110471.0,85.992,86.3968,85.992,86.3968,110471.0
2020-07-01 09:30:00,105.99,106.55,105.99,106.44,20772.0,86.0396,86.4942,86.0396,86.4049,20772.0
2020-07-01 10:00:00,106.46,106.59,106.12,106.24,21457.0,86.4211,86.5267,86.1451,86.2425,21457.0
2020-07-01 10:30:00,106.21,106.45,106.2,106.44,14869.0,86.2182,86.413,86.2101,86.4049,14869.0
2020-07-01 11:00:00,106.44,106.54,106.32,106.51,6737.0,86.4049,86.4861,86.3075,86.4617,6737.0
2020-07-01 11:30:00,106.49,106.58,106.42,106.53,12568.0,86.4455,86.5185,86.3887,86.478,12568.0
2020-07-01 12:00:00,106.53,106.7,106.46,106.61,9627.0,86.478,86.616,86.4211,86.5429,9627.0
2020-07-01 12:30:00,106.66,106.69,106.51,106.6,14879.0,86.5835,86.6078,86.4617,86.5348,14879.0
2020-07-01 13:00:00,106.64,106.64,106.51,106.53,13016.0,86.5672,86.5672,86.4617,86.478,13016.0
2020-07-01 13:30:00,106.53,106.77,106.53,106.76,43001.0,86.478,86.6728,86.478,86.6647,43001.0
2020-07-01 14:00:00,106.67,106.76,106.54,106.64,5267.0,86.5916,86.6647,86.4861,86.5672,5267.0
2020-07-01 14:30:00,106.65,106.7,106.58,106.66,37885.0,86.5754,86.616,86.5185,86.5835,37885.0
2020-07-01 15:00:00,106.66,106.95,106.65,106.92,33171.0,86.5835,86.8189,86.5754,86.7945,33171.0
2020-07-01 15:30:00,106.9,107.14,106.87,107.04,108184.0,86.7783,86.9731,86.754,86.892,108184.0
2020-07-02 09:30:00,107.35,107.4,107.05,107.22,13160.0,87.1436,87.1842,86.9001,87.0381,13160.0
2020-07-02 10:00:00,107.22,107.33,107.21,107.21,19244.0,87.0381,87.1274,87.03,87.03,19244.0
2020-07-02 10:30:00,107.21,107.41,107.15,107.16,46705.0,87.03,87.1923,86.9813,86.9894,46705.0
2020-07-02 11:00:00,107.16,107.29,107.13,107.16,33120.0,86.9894,87.0949,86.965,86.9894,33120.0
2020-07-02 11:30:00,107.16,107.36,107.16,107.27,34389.0,86.9894,87.1517,86.9894,87.0787,34389.0
2020-07-02 12:00:00,107.28,107.29,107.16,107.25,34206.0,87.0868,87.0949,86.9894,87.0624,34206.0
2020-07-02 12:30:00,107.26,107.27,107.13,107.2,14704.0,87.0705,87.0787,86.965,87.0218,14704.0
2020-07-02 13:00:00,107.21,107.27,107.15,107.23,18059.0,87.03,87.0787,86.9813,87.0462,18059.0
2020-07-02 13:30:00,107.25,107.37,107.22,107.3,18746.0,87.0624,87.1598,87.0381,87.103,18746.0
2020-07-02 14:00:00,107.3,107.32,107.18,107.22,8327.0,87.103,87.1193,87.0056,87.0381,8327.0
2020-07-02 14:30:00,107.19,107.28,107.15,107.28,21286.0,87.0137,87.0868,86.9813,87.0868,21286.0
2020-07-02 15:00:00,107.25,107.33,107.21,107.25,16331.0,87.0624,87.1274,87.03,87.0624,16331.0
2020-07-02 15:30:00,107.27,107.36,107.15,107.17,38648.0,87.0787,87.1517,86.9813,86.9975,38648.0
2020-07-06 09:30:00,107.69,107.73,107.49,107.55,22553.0,87.4196,87.4521,87.2573,87.306,22553.0
2020-07-06 10:00:00,107.52,107.53,107.32,107.5,29984.0,87.2816,87.2897,87.1193,87.2654,29984.0
2020-07-06 10:30:00,107.47,107.6,107.47,107.58,10865.0,87.241,87.3465,87.241,87.3303,10865.0
2020-07-06 11:00:00,107.57,107.62,107.54,107.61,24334.0,87.3222,87.3628,87.2978,87.3547,24334.0
2020-07-06 11:30:00,107.6,107.63,107.5,107.54,11329.0,87.3465,87.3709,87.2654,87.2978,11329.0
2020-07-06 12:00:00,107.54,107.59,107.53,107.54,13562.0,87.2978,87.3384,87.2897,87.2978,13562.0
2020-07-06 12:30:00,107.55,107.56,107.39,107.39,14418.0,87.306,87.3141,87.1761,87.1761,14418.0
2020-07-06 13:00:00,107.44,107.44,107.34,107.35,14340.0,87.2167,87.2167,87.1355,87.1436,14340.0
2020-07-06 13:30:00,107.35,107.4,107.31,107.31,32758.0,87.1436,87.1842,87.1111,87.1111,32758.0
2020-07-06 14:00:00,107.31,107.38,107.3,107.31,35348.0,87.1111,87.168,87.103,87.1111,35348.0
2020-07-06 14:30:00,107.33,107.36,107.24,107.32,146916.0,87.1274,87.1517,87.0543,87.1193,146916.0
2020-07-06 15:00:00,107.32,107.4,107.3,107.37,115144.0,87.1193,87.1842,87.103,87.1598,115144.0
2020-07-06 15:30:00,107.37,107.96,107.36,107.56,90695.0,87.1598,87.6388,87.1517,87.3141,90695.0
2020-07-07 09:30:00,107.92,107.93,107.7,107.79,64512.0,87.6063,87.6144,87.4277,87.5008,64512.0
2020-07-07 10:00:00,107.83,107.86,107.68,107.69,96406.0,87.5333,87.5576,87.4115,87.4196,96406.0
2020-07-07 10:30:00,107.69,107.77,107.65,107.71,70278.0,87.4196,87.4846,87.3871,87.4358,70278.0
2020-07-07 11:00:00,107.7,107.95,107.68,107.9,81271.0,87.4277,87.6307,87.4115,87.5901,81271.0
2020-07-07 11:30:00,107.89,107.97,107.75,107.92,125925.0,87.582,87.6469,87.4683,87.6063,125925.0
2020-07-07 12:00:00,107.97,107.97,107.75,107.8,177497.0,87.6469,87.6469,87.4683,87.5089,177497.0
2020-07-07 12:30:00,107.83,107.99,107.81,107.96,79554.0,87.5333,87.6631,87.517,87.6388,79554.0
2020-07-07 13:00:00,107.98,108.41,107.95,108.02,83620.0,87.655,88.0041,87.6307,87.6875,83620.0
2020-07-07 13:30:00,108.12,108.41,108.02,108.37,51820.0,87.7687,88.0041,87.6875,87.9716,51820.0
2020-07-07 14:00:00,108.21,108.43,108.18,108.4,52887.0,87.8417,88.0203,87.8174,87.996,52887.0
2020-07-07 14:30:00,108.38,108.41,107.97,108.1,235209.0,87.9797,88.0041,87.6469,87.7524,235209.0
2020-07-07 15:00:00,108.07,108.29,108.0,108.25,259457.0,87.7281,87.9067,87.6713,87.8742,259457.0
2020-07-07 15:30:00,108.25,108.25,108.08,108.15,163098.0,87.8742,87.8742,87.7362,87.793,163098.0
2020-07-08 09:30:00,108.26,108.26,108.06,108.1,36602.0,87.8823,87.8823,87.72,87.7524,36602.0
2020-07-08 10:00:00,108.15,108.41,108.11,108.4,62647.0,87.793,88.0041,87.7606,87.996,62647.0
2020-07-08 10:30:00,108.38,108.4,108.11,108.2,85648.0,87.9797,87.996,87.7606,87.8336,85648.0
2020-07-08 11:00:00,108.2,108.35,108.13,108.21,91401.0,87.8336,87.9554,87.7768,87.8417,91401.0
2020-07-08 11:30:00,108.18,108.21,108.12,108.19,96717.0,87.8174,87.8417,87.7687,87.8255,96717.0
2020-07-08 12:00:00,108.2,108.2,108.12,108.16,42162.0,87.8336,87.8336,87.7687,87.8011,42162.0
2020-07-08 12:30:00,108.16,108.2,108.03,108.04,108755.0,87.8011,87.8336,87.6956,87.7037,108755.0
2020-07-08 13:00:00,108.05,108.35,108.05,108.27,70789.0,87.7118,87.9554,87.7118,87.8904,70789.0
2020-07-08 13:30:00,108.27,108.37,108.23,108.26,68302.0,87.8904,87.9716,87.858,87.8823,68302.0
2020-07-08 14:00:00,108.28,108.34,108.17,108.25,67566.0,87.8986,87.9473,87.8093,87.8742,67566.0
2020-07-08 14:30:00,108.34,108.34,108.18,108.28,66262.0,87.9473,87.9473,87.8174,87.8986,66262.0
2020-07-08 15:00:00,108.31,108.57,108.18,108.56,107880.0,87.9229,88.134,87.8174,88.1258,107880.0
2020-07-08 15:30:00,108.49,108.51,108.31,108.36,22237.0,88.069,88.0853,87.9229,87.9635,22237.0
2020-07-09 09:30:00,108.49,108.59,108.38,108.44,15063.0,88.069,88.1502,87.9797,88.0284,15063.0
2020-07-09 10:00:00,108.52,108.67,108.36,108.55,48124.0,88.0934,88.2151,87.9635,88.1177,48124.0
2020-07-09 10:30:00,108.63,108.63,108.46,108.55,57438.0,88.1827,88.1827,88.0447,88.1177,57438.0
2020-07-09 11:00:00,108.52,108.54,108.36,108.51,81401.0,88.0934,88.1096,87.9635,88.0853,81401.0
2020-07-09 11:30:00,108.51,108.6,108.47,108.54,52312.0,88.0853,88.1583,88.0528,88.1096,52312.0
2020-07-09 12:00:00,108.52,108.57,108.49,108.56,29662.0,88.0934,88.134,88.069,88.1258,29662.0
2020-07-09 12:30:00,108.55,108.68,108.51,108.61,34452.0,88.1177,88.2233,88.0853,88.1664,34452.0
2020-07-09 13:00:00,108.61,109.18,108.53,109.04,73716.0,88.1664,88.6291,88.1015,88.5155,73716.0
2020-07-09 13:30:00,109.03,109.42,109.02,109.37,94869.0,88.5074,88.824,88.4993,88.7834,94869.0
2020-07-09 14:00:00,109.38,109.38,109.11,109.12,69516.0,88.7915,88.7915,88.5723,88.5804,69516.0
2020-07-09 14:30:00,109.14,109.48,109.11,109.42,171669.0,88.5967,88.8727,88.5723,88.824,171669.0
2020-07-09 15:00:00,109.42,109.45,109.19,109.38,100219.0,88.824,88.8483,88.6373,88.7915,100219.0
2020-07-09 15:30:00,109.35,109.45,109.13,109.17,56794.0,88.7671,88.8483,88.5886,88.621,56794.0
2020-07-10 09:30:00,109.48,109.82,109.48,109.54,65214.0,88.8727,89.1487,88.8727,88.9214,65214.0
2020-07-10 10:00:00,109.5,109.58,109.45,109.52,18351.0,88.8889,88.9539,88.8483,88.9051,18351.0
2020-07-10 10:30:00,109.51,109.55,109.31,109.42,15408.0,88.897,88.9295,88.7347,88.824,15408.0
2020-07-10 11:00:00,109.48,109.48,109.21,109.3,43308.0,88.8727,88.8727,88.6535,88.7266,43308.0
2020-07-10 11:30:00,109.26,109.32,109.1,109.19,25829.0,88.6941,88.7428,88.5642,88.6373,25829.0
2020-07-10 12:00:00,109.1,109.13,108.5,109.0,197150.0,88.5642,88.5886,88.0771,88.483,197150.0
2020-07-10 12:30:00,109.13,109.13,108.86,108.97,14332.0,88.5886,88.5886,88.3694,88.4587,14332.0
2020-07-10 13:00:00,108.94,109.02,108.86,108.92,12255.0,88.4343,88.4993,88.3694,88.4181,12255.0
2020-07-10 13:30:00,108.86,108.93,108.66,108.79,30506.0,88.3694,88.4262,88.207,88.3126,30506.0
2020-07-10 14:00:00,108.79,108.85,108.65,108.72,25386.0,88.3126,88.3613,88.1989,88.2557,25386.0
2020-07-10 14:30:00,108.82,108.91,108.77,108.79,6901.0,88.3369,88.41,88.2963,88.3126,6901.0
2020-07-10 15:00:00,108.83,108.86,108.73,108.76,11986.0,88.345,88.3694,88.2639,88.2882,11986.0
2020-07-10 15:30:00,108.75,108.91,108.71,108.87,75575.0,88.2801,88.41,88.2476,88.3775,75575.0
2020-07-13 09:30:00,108.91,109.0,108.72,108.96,24350.0,88.41,88.483,88.2557,88.4506,24350.0
2020-07-13 10:00:00,108.96,109.12,108.89,108.9,44818.0,88.4506,88.5804,88.3937,88.4019,44818.0
2020-07-13 10:30:00,108.9,109.03,108.88,108.93,58834.0,88.4019,88.5074,88.3856,88.4262,58834.0
2020-07-13 11:00:00,108.9,108.94,108.76,108.82,8739.0,88.4019,88.4343,88.2882,88.3369,8739.0
2020-07-13 11:30:00,108.87,108.99,108.86,108.97,36107.0,88.3775,88.4749,88.3694,88.4587,36107.0
2020-07-13 12:00:00,108.97,109.12,108.94,109.05,12095.0,88.4587,88.5804,88.4343,88.5236,12095.0
2020-07-13 12:30:00,108.99,109.07,108.94,109.03,11031.0,88.4749,88.5399,88.4343,88.5074,11031.0
2020-07-13 13:00:00,109.03,109.11,109.0,109.05,29541.0,88.5074,88.5723,88.483,88.5236,29541.0
2020-07-13 13:30:00,109.08,109.1,108.98,108.98,8808.0,88.548,88.5642,88.4668,88.4668,8808.0
2020-07-13 14:00:00,108.99,109.0,108.58,108.69,17245.0,88.4749,88.483,88.1421,88.2314,17245.0
2020-07-13 14:30:00,108.78,108.79,108.7,108.71,15901.0,88.3044,88.3126,88.2395,88.2476,15901.0
2020-07-13 15:00:00,108.69,108.73,108.52,108.55,140109.0,88.2314,88.2639,88.0934,88.1177,140109.0
2020-07-13 15:30:00,108.55,108.64,108.52,108.61,24196.0,88.1177,88.1908,88.0934,88.1664,24196.0
2020-07-14 09:30:00,109.15,109.3,109.01,109.16,50339.0,88.6048,88.7266,88.4911,88.6129,50339.0
2020-07-14 10:00:00,109.12,109.29,109.06,109.24,34021.0,88.5804,88.7184,88.5317,88.6779,34021.0
2020-07-14 10:30:00,109.24,109.4,109.21,109.24,30381.0,88.6779,88.8077,88.6535,88.6779,30381.0
2020-07-14 11:00:00,109.22,109.4,109.21,109.36,23057.0,88.6616,88.8077,88.6535,88.7753,23057.0
2020-07-14 11:30:00,109.37,109.39,109.28,109.38,5497.0,88.7834,88.7996,88.7103,88.7915,5497.0
2020-07-14 12:00:00,109.38,109.45,109.32,109.43,13246.0,88.7915,88.8483,88.7428,88.8321,13246.0
2020-07-14 12:30:00,109.42,109.49,109.4,109.45,32622.0,88.824,88.8808,88.8077,88.8483,32622.0
2020-07-14 13:00:00,109.46,109.49,109.4,109.47,4627.0,88.8564,88.8808,88.8077,88.8646,4627.0
2020-07-14 13:30:00,109.45,109.67,109.4,109.67,37348.0,88.8483,89.0269,88.8077,89.0269,37348.0
2020-07-14 14:00:00,109.64,109.77,109.64,109.7,28770.0,89.0026,89.1081,89.0026,89.0513,28770.0
2020-07-14 14:30:00,109.64,109.71,109.52,109.56,6992.0,89.0026,89.0594,88.9051,88.9376,6992.0
2020-07-14 15:00:00,109.53,109.58,109.43,109.53,18290.0,88.9133,88.9539,88.8321,88.9133,18290.0
2020-07-14 15:30:00,109.55,109.63,109.46,109.59,43194.0,88.9295,88.9944,88.8564,88.962,43194.0
2020-07-15 09:30:00,109.89,109.93,109.65,109.78,22945.0,89.2055,89.238,89.0107,89.1162,22945.0
2020-07-15 10:00:00,109.73,109.85,109.67,109.73,11874.0,89.0756,89.173,89.0269,89.0756,11874.0
2020-07-15 10:30:00,109.74,109.76,109.62,109.66,18381.0,89.0837,89.1,88.9863,89.0188,18381.0
2020-07-15 11:00:00,109.67,109.82,109.66,109.7,8221.0,89.0269,89.1487,89.0188,89.0513,8221.0
2020-07-15 11:30:00,109.72,109.81,109.65,109.69,8162.0,89.0675,89.1406,89.0107,89.0432,8162.0
2020-07-15 12:00:00,109.7,109.75,109.62,109.71,29507.0,89.0513,89.0919,88.9863,89.0594,29507.0
2020-07-15 12:30:00,109.72,109.8,109.71,109.72,35981.0,89.0675,89.1324,89.0594,89.0675,35981.0
2020-07-15 13:00:00,109.73,109.74,109.62,109.73,24249.0,89.0756,89.0837,88.9863,89.0756,24249.0
2020-07-15 13:30:00,109.76,109.78,109.65,109.68,9083.0,89.1,89.1162,89.0107,89.035,9083.0
2020-07-15 14:00:00,109.68,109.75,109.65,109.72,34760.0,89.035,89.0919,89.0107,89.0675,34760.0
2020-07-15 14:30:00,109.67,109.76,109.61,109.63,13066.0,89.0269,89.1,88.9782,88.9944,13066.0
2020-07-15 15:00:00,109.64,109.75,109.6,109.63,28106.0,89.0026,89.0919,88.9701,88.9944,28106.0
2020-07-15 15:30:00,109.65,109.7,109.51,109.58,75608.0,89.0107,89.0513,88.897,88.9539,75608.0
2020-07-16 09:30:00,110.0,110.05,109.8,109.96,91844.0,89.2948,89.3354,89.1324,89.2623,91844.0
2020-07-16 10:00:00,109.97,110.17,109.95,110.15,91585.0,89.2704,89.4328,89.2542,89.4166,91585.0
2020-07-16 10:30:00,110.17,110.27,110.09,110.26,23603.0,89.4328,89.514,89.3679,89.5059,23603.0
2020-07-16 11:00:00,110.24,110.25,110.16,110.18,24606.0,89.4896,89.4977,89.4247,89.4409,24606.0
2020-07-16 11:30:00,110.19,110.27,110.12,110.13,20063.0,89.449,89.514,89.3922,89.4003,20063.0
2020-07-16 12:00:00,110.15,110.17,110.06,110.15,13494.0,89.4166,89.4328,89.3435,89.4166,13494.0
2020-07-16 12:30:00,110.14,110.16,110.09,110.1,17302.0,89.4084,89.4247,89.3679,89.376,17302.0
2020-07-16 13:00:00,110.1,110.14,110.06,110.12,28401.0,89.376,89.4084,89.3435,89.3922,28401.0
2020-07-16 13:30:00,110.13,110.28,110.12,110.17,243570.0,89.4003,89.5221,89.3922,89.4328,243570.0
2020-07-16 14:00:00,110.19,110.24,110.14,110.24,26663.0,89.449,89.4896,89.4084,89.4896,26663.0
2020-07-16 14:30:00,110.2,110.28,110.11,110.17,25750.0,89.4572,89.5221,89.3841,89.4328,25750.0
2020-07-16 15:00:00,110.15,110.2,110.09,110.18,19352.0,89.4166,89.4572,89.3679,89.4409,19352.0
2020-07-16 15:30:00,110.17,110.18,110.07,110.16,128776.0,89.4328,89.4409,89.3516,89.4247,128776.0
2020-07-17 09:30:00,110.6,110.66,110.35,110.46,56952.0,89.7819,89.8306,89.5789,89.6682,56952.0
2020-07-17 10:00:00,110.49,110.62,110.29,110.34,28789.0,89.6926,89.7981,89.5302,89.5708,28789.0
2020-07-17 10:30:00,110.39,110.6,110.35,110.58,21140.0,89.6114,89.7819,89.5789,89.7656,21140.0
2020-07-17 11:00:00,110.59,110.63,110.57,110.62,23169.0,89.7737,89.8062,89.7575,89.7981,23169.0
2020-07-17 11:30:00,110.64,110.65,110.43,110.48,25914.0,89.8143,89.8225,89.6439,89.6844,25914.0
2020-07-17 12:00:00,110.47,110.49,110.31,110.49,6501.0,89.6763,89.6926,89.5464,89.6926,6501.0
2020-07-17 12:30:00,110.49,110.58,110.45,110.52,14466.0,89.6926,89.7656,89.6601,89.7169,14466.0
2020-07-17 13:00:00,110.51,110.59,110.51,110.54,9785.0,89.7088,89.7737,89.7088,89.7332,9785.0
2020-07-17 13:30:00,110.54,110.54,110.4,110.41,21669.0,89.7332,89.7332,89.6195,89.6276,21669.0
2020-07-17 14:00:00,110.44,110.5,110.4,110.44,12371.0,89.652,89.7007,89.6195,89.652,12371.0
2020-07-17 14:30:00,110.43,110.46,110.35,110.42,15811.0,89.6439,89.6682,89.5789,89.6357,15811.0
2020-07-17 15:00:00,110.46,111.0,110.37,110.75,53484.0,89.6682,90.1066,89.5952,89.9036,53484.0
2020-07-17 15:30:00,110.75,110.91,110.72,110.89,80500.0,89.9036,90.0335,89.8793,90.0173,80500.0
2020-07-20 09:30:00,111.12,111.33,110.96,111.33,41449.0,90.204,90.3745,90.0741,90.3745,41449.0
2020-07-20 10:00:00,111.22,111.34,111.14,111.27,16637.0,90.2852,90.3826,90.2202,90.3257,16637.0
2020-07-20 10:30:00,111.26,111.28,111.1,111.19,13076.0,90.3176,90.3339,90.1877,90.2608,13076.0
2020-07-20 11:00:00,111.19,111.19,111.04,111.05,18706.0,90.2608,90.2608,90.139,90.1472,18706.0
2020-07-20 11:30:00,111.05,111.18,111.03,111.11,11388.0,90.1472,90.2527,90.1309,90.1959,11388.0
2020-07-20 12:00:00,111.17,111.19,111.03,111.04,17554.0,90.2446,90.2608,90.1309,90.139,17554.0
2020-07-20 12:30:00,111.09,111.1,111.03,111.06,4548.0,90.1796,90.1877,90.1309,90.1553,4548.0
2020-07-20 13:00:00,111.05,111.08,110.94,111.07,18938.0,90.1472,90.1715,90.0579,90.1634,18938.0
2020-07-20 13:30:00,111.07,111.08,110.96,110.97,24011.0,90.1634,90.1715,90.0741,90.0822,24011.0
2020-07-20 14:00:00,110.99,111.02,110.93,110.98,51792.0,90.0985,90.1228,90.0497,90.0903,51792.0
2020-07-20 14:30:00,110.97,111.06,110.95,110.99,25772.0,90.0822,90.1553,90.066,90.0985,25772.0
2020-07-20 15:00:00,110.98,111.05,110.96,111.05,31284.0,90.0903,90.1472,90.0741,90.1472,31284.0
2020-07-20 15:30:00,111.03,111.1,110.98,111.04,108936.0,90.1309,90.1877,90.0903,90.139,108936.0
2020-07-21 09:30:00,111.69,111.82,111.35,111.75,23389.0,90.6667,90.7722,90.3907,90.7154,23389.0
2020-07-21 10:00:00,111.75,111.75,111.6,111.67,24025.0,90.7154,90.7154,90.5936,90.6505,24025.0
2020-07-21 10:30:00,111.69,111.7,111.5,111.57,22810.0,90.6667,90.6748,90.5125,90.5693,22810.0
2020-07-21 11:00:00,111.6,111.8,111.51,111.68,50948.0,90.5936,90.756,90.5206,90.6586,50948.0
2020-07-21 11:30:00,111.59,111.71,111.54,111.55,85575.0,90.5855,90.6829,90.5449,90.553,85575.0
2020-07-21 12:00:00,111.65,111.68,111.55,111.57,32913.0,90.6342,90.6586,90.553,90.5693,32913.0
2020-07-21 12:30:00,111.74,111.74,111.56,111.62,22884.0,90.7073,90.7073,90.5612,90.6099,22884.0
2020-07-21 13:00:00,111.63,111.67,111.5,111.67,12810.0,90.618,90.6505,90.5125,90.6505,12810.0
2020-07-21 13:30:00,111.58,111.7,111.51,111.65,64964.0,90.5774,90.6748,90.5206,90.6342,64964.0
2020-07-21 14:00:00,111.66,111.7,111.59,111.66,127402.0,90.6423,90.6748,90.5855,90.6423,127402.0
2020-07-21 14:30:00,111.63,111.63,111.46,111.47,21957.0,90.618,90.618,90.48,90.4881,21957.0
2020-07-21 15:00:00,111.48,111.56,111.4,111.5,36105.0,90.4962,90.5612,90.4313,90.5125,36105.0
2020-07-21 15:30:00,111.5,111.52,111.25,111.25,46919.0,90.5125,90.5287,90.3095,90.3095,46919.0
2020-07-22 09:30:00,111.83,111.88,111.63,111.88,49952.0,90.7803,90.8209,90.618,90.8209,49952.0
2020-07-22 10:00:00,111.88,112.09,111.86,112.04,15551.0,90.8209,90.9914,90.8047,90.9508,15551.0
2020-07-22 10:30:00,112.03,112.06,111.93,111.97,19007.0,90.9427,90.967,90.8615,90.894,19007.0
2020-07-22 11:00:00,111.98,112.0,111.88,111.89,35166.0,90.9021,90.9183,90.8209,90.829,35166.0
2020-07-22 11:30:00,111.84,111.98,111.83,111.92,44782.0,90.7885,90.9021,90.7803,90.8534,44782.0
2020-07-22 12:00:00,111.92,111.99,111.9,111.96,18557.0,90.8534,90.9102,90.8372,90.8859,18557.0
2020-07-22 12:30:00,111.96,111.98,111.91,111.92,17722.0,90.8859,90.9021,90.8453,90.8534,17722.0
2020-07-22 13:00:00,111.93,111.93,111.77,111.83,26968.0,90.8615,90.8615,90.7316,90.7803,26968.0
2020-07-22 13:30:00,111.84,111.88,111.76,111.77,16707.0,90.7885,90.8209,90.7235,90.7316,16707.0
2020-07-22 14:00:00,111.86,111.86,111.63,111.69,15129.0,90.8047,90.8047,90.618,90.6667,15129.0
2020-07-22 14:30:00,111.71,111.76,111.68,111.74,29196.0,90.6829,90.7235,90.6586,90.7073,29196.0
2020-07-22 15:00:00,111.74,111.8,111.68,111.79,25042.0,90.7073,90.756,90.6586,90.7479,25042.0
2020-07-22 15:30:00,111.79,111.92,111.77,111.91,53057.0,90.7479,90.8534,90.7316,90.8453,53057.0
2020-07-23 09:30:00,112.39,112.39,112.03,112.13,28398.0,91.2349,91.2349,90.9427,91.0239,28398.0
2020-07-23 10:00:00,112.15,112.24,112.1,112.16,18285.0,91.0401,91.1132,90.9995,91.0482,18285.0
2020-07-23 10:30:00,112.12,112.31,112.1,112.3,9733.0,91.0158,91.17,90.9995,91.1619,9733.0
2020-07-23 11:00:00,112.33,112.34,112.21,112.21,38678.0,91.1862,91.1943,91.0888,91.0888,38678.0
2020-07-23 11:30:00,112.23,112.34,112.19,112.25,23795.0,91.105,91.1943,91.0726,91.1213,23795.0
2020-07-23 12:00:00,112.25,112.29,112.19,112.25,11798.0,91.1213,91.1538,91.0726,91.1213,11798.0
2020-07-23 12:30:00,112.25,112.26,112.19,112.22,11240.0,91.1213,91.1294,91.0726,91.0969,11240.0
2020-07-23 13:00:00,112.22,112.23,112.13,112.21,11261.0,91.0969,91.105,91.0239,91.0888,11261.0
2020-07-23 13:30:00,112.19,112.25,112.13,112.22,13946.0,91.0726,91.1213,91.0239,91.0969,13946.0
2020-07-23 14:00:00,112.19,112.24,112.1,112.1,36744.0,91.0726,91.1132,90.9995,90.9995,36744.0
2020-07-23 14:30:00,112.13,112.24,112.1,112.2,12515.0,91.0239,91.1132,90.9995,91.0807,12515.0
2020-07-23 15:00:00,112.17,112.27,112.16,112.23,12084.0,91.0563,91.1375,91.0482,91.105,12084.0
2020-07-23 15:30:00,112.24,112.5,112.21,112.36,22135.0,91.1132,91.3242,91.0888,91.2106,22135.0
2020-07-24 09:30:00,112.18,112.43,112.01,112.08,61556.0,91.0645,91.2674,90.9265,90.9833,61556.0
2020-07-24 10:00:00,112.09,112.14,112.01,112.08,34174.0,90.9914,91.032,90.9265,90.9833,34174.0
2020-07-24 10:30:00,112.07,112.18,112.06,112.16,17147.0,90.9752,91.0645,90.967,91.0482,17147.0
2020-07-24 11:00:00,112.15,112.24,112.1,112.18,60957.0,91.0401,91.1132,90.9995,91.0645,60957.0
2020-07-24 11:30:00,112.18,112.24,112.15,112.22,13623.0,91.0645,91.1132,91.0401,91.0969,13623.0
2020-07-24 12:00:00,112.23,112.39,112.22,112.3,40618.0,91.105,91.2349,91.0969,91.1619,40618.0
2020-07-24 12:30:00,112.34,112.34,112.24,112.24,25626.0,91.1943,91.1943,91.1132,91.1132,25626.0
2020-07-24 13:00:00,112.28,112.28,112.08,112.1,31129.0,91.1456,91.1456,90.9833,90.9995,31129.0
2020-07-24 13:30:00,112.1,112.14,112.09,112.09,11148.0,90.9995,91.032,90.9914,90.9914,11148.0
2020-07-24 14:00:00,112.09,112.13,112.07,112.09,12191.0,90.9914,91.0239,90.9752,90.9914,12191.0
2020-07-24 14:30:00,112.09,112.14,112.03,112.06,20279.0,90.9914,91.032,90.9427,90.967,20279.0
2020-07-24 15:00:00,112.03,112.15,112.03,112.12,19520.0,90.9427,91.0401,90.9427,91.0158,19520.0
2020-07-24 15:30:00,112.09,112.29,112.0,112.26,90946.0,90.9914,91.1538,90.9183,91.1294,90946.0
2020-07-27 09:30:00,112.22,112.41,112.06,112.07,92202.0,91.0969,91.2512,90.967,90.9752,92202.0
2020-07-27 10:00:00,112.06,112.14,112.01,112.04,29039.0,90.967,91.032,90.9265,90.9508,29039.0
2020-07-27 10:30:00,112.09,112.19,112.09,112.19,11086.0,90.9914,91.0726,90.9914,91.0726,11086.0
2020-07-27 11:00:00,112.19,112.31,112.16,112.31,38316.0,91.0726,91.17,91.0482,91.17,38316.0
2020-07-27 11:30:00,112.21,112.24,112.16,112.19,11829.0,91.0888,91.1132,91.0482,91.0726,11829.0
2020-07-27 12:00:00,112.21,112.24,112.19,112.22,14178.0,91.0888,91.1132,91.0726,91.0969,14178.0
2020-07-27 12:30:00,112.21,112.22,112.12,112.13,8656.0,91.0888,91.0969,91.0158,91.0239,8656.0
2020-07-27 13:00:00,112.14,112.15,112.02,112.02,13068.0,91.032,91.0401,90.9346,90.9346,13068.0
2020-07-27 13:30:00,112.02,112.03,111.52,111.7,170910.0,90.9346,90.9427,90.5287,90.6748,170910.0
2020-07-27 14:00:00,111.68,111.9,111.62,111.73,51106.0,90.6586,90.8372,90.6099,90.6992,51106.0
2020-07-27 14:30:00,111.7,111.8,111.4,111.52,62145.0,90.6748,90.756,90.4313,90.5287,62145.0
2020-07-27 15:00:00,111.52,111.61,111.48,111.61,19026.0,90.5287,90.6018,90.4962,90.6018,19026.0
2020-07-27 15:30:00,111.6,111.74,111.56,111.74,119195.0,90.5936,90.7073,90.5612,90.7073,119195.0
2020-07-28 09:30:00,112.2,112.2,111.75,111.83,29483.0,91.0807,91.0807,90.7154,90.7803,29483.0
2020-07-28 10:00:00,111.78,111.99,111.73,111.8,43970.0,90.7398,90.9102,90.6992,90.756,43970.0
2020-07-28 10:30:00,111.84,111.88,111.64,111.7,13416.0,90.7885,90.8209,90.6261,90.6748,13416.0
2020-07-28 11:00:00,111.72,111.73,111.56,111.64,18389.0,90.691,90.6992,90.5612,90.6261,18389.0
2020-07-28 11:30:00,111.62,111.72,111.61,111.71,4939.0,90.6099,90.691,90.6018,90.6829,4939.0
2020-07-28 12:00:00,111.69,111.71,111.51,111.51,12843.0,90.6667,90.6829,90.5206,90.5206,12843.0
2020-07-28 12:30:00,111.57,111.65,111.52,111.59,18043.0,90.5693,90.6342,90.5287,90.5855,18043.0
2020-07-28 13:00:00,111.59,111.78,111.55,111.74,17192.0,90.5855,90.7398,90.553,90.7073,17192.0
2020-07-28 13:30:00,111.74,111.74,111.66,111.7,4161.0,90.7073,90.7073,90.6423,90.6748,4161.0
2020-07-28 14:00:00,111.69,111.74,111.6,111.6,10591.0,90.6667,90.7073,90.5936,90.5936,10591.0
2020-07-28 14:30:00,111.62,111.65,111.52,111.57,13111.0,90.6099,90.6342,90.5287,90.5693,13111.0
2020-07-28 15:00:00,111.58,111.69,111.52,111.65,13440.0,90.5774,90.6667,90.5287,90.6342,13440.0
2020-07-28 15:30:00,111.63,111.85,111.48,111.51,41551.0,90.618,90.7966,90.4962,90.5206,41551.0
2020-07-29 09:30:00,111.52,111.83,111.47,111.74,50857.0,90.5287,90.7803,90.4881,90.7073,50857.0
2020-07-29 10:00:00,111.74,111.78,111.54,111.59,123504.0,90.7073,90.7398,90.5449,90.5855,123504.0
2020-07-29 10:30:00,111.55,111.58,111.48,111.54,20300.0,90.553,90.5774,90.4962,90.5449,20300.0
2020-07-29 11:00:00,111.55,111.58,111.45,111.56,14676.0,90.553,90.5774,90.4719,90.5612,14676.0
2020-07-29 11:30:00,111.55,111.56,111.38,111.43,45468.0,90.553,90.5612,90.415,90.4556,45468.0
2020-07-29 12:00:00,111.45,111.54,111.4,111.48,8505.0,90.4719,90.5449,90.4313,90.4962,8505.0
2020-07-29 12:30:00,111.45,111.54,111.4,111.41,7673.0,90.4719,90.5449,90.4313,90.4394,7673.0
2020-07-29 13:00:00,111.45,111.55,111.41,111.48,47045.0,90.4719,90.553,90.4394,90.4962,47045.0
2020-07-29 13:30:00,111.59,111.68,111.5,111.68,12245.0,90.5855,90.6586,90.5125,90.6586,12245.0
2020-07-29 14:00:00,111.65,111.68,111.48,111.6,73657.0,90.6342,90.6586,90.4962,90.5936,73657.0
2020-07-29 14:30:00,111.64,111.71,111.6,111.67,16855.0,90.6261,90.6829,90.5936,90.6505,16855.0
2020-07-29 15:00:00,111.66,111.71,111.5,111.63,26738.0,90.6423,90.6829,90.5125,90.618,26738.0
2020-07-29 15:30:00,111.65,111.99,111.65,111.95,23994.0,90.6342,90.9102,90.6342,90.8778,23994.0
2020-07-30 09:30:00,112.21,112.22,112.1,112.11,14031.0,91.0888,91.0969,90.9995,91.0076,14031.0
2020-07-30 10:00:00,112.04,112.1,111.99,111.99,10073.0,90.9508,90.9995,90.9102,90.9102,10073.0
2020-07-30 10:30:00,112.0,112.07,111.92,112.07,18100.0,90.9183,90.9752,90.8534,90.9752,18100.0
2020-07-30 11:00:00,112.08,112.17,112.03,112.1,33236.0,90.9833,91.0563,90.9427,90.9995,33236.0
2020-07-30 11:30:00,112.15,112.16,112.03,112.07,52198.0,91.0401,91.0482,90.9427,90.9752,52198.0
2020-07-30 12:00:00,112.09,112.14,112.06,112.13,3281.0,90.9914,91.032,90.967,91.0239,3281.0
2020-07-30 12:30:00,112.09,112.16,112.06,112.15,11091.0,90.9914,91.0482,90.967,91.0401,11091.0
2020-07-30 13:00:00,112.13,112.15,112.06,112.12,4729.0,91.0239,91.0401,90.967,91.0158,4729.0
2020-07-30 13:30:00,112.11,112.14,112.07,112.08,3919.0,91.0076,91.032,90.9752,90.9833,3919.0
2020-07-30 14:00:00,112.1,112.17,112.08,112.08,3793.0,90.9995,91.0563,90.9833,90.9833,3793.0
2020-07-30 14:30:00,112.06,112.14,112.06,112.13,7630.0,90.967,91.032,90.967,91.0239,7630.0
2020-07-30 15:00:00,112.18,112.18,112.03,112.06,30272.0,91.0645,91.0645,90.9427,90.967,30272.0
2020-07-30 15:30:00,112.1,112.1,111.97,112.08,121449.0,90.9995,90.9995,90.894,90.9833,121449.0
2020-07-31 09:30:00,111.84,112.0,111.61,111.7,47531.0,90.7885,90.9183,90.6018,90.6748,47531.0
2020-07-31 10:00:00,111.66,111.9,111.65,111.88,91441.0,90.6423,90.8372,90.6342,90.8209,91441.0
2020-07-31 10:30:00,111.8,111.89,111.7,111.84,54884.0,90.756,90.829,90.6748,90.7885,54884.0
2020-07-31 11:00:00,111.84,112.07,111.79,112.02,25781.0,90.7885,90.9752,90.7479,90.9346,25781.0
2020-07-31 11:30:00,112.02,112.06,111.76,111.78,48436.0,90.9346,90.967,90.7235,90.7398,48436.0
2020-07-31 12:00:00,111.75,111.85,111.75,111.76,41301.0,90.7154,90.7966,90.7154,90.7235,41301.0
2020-07-31 12:30:00,111.78,111.78,111.61,111.61,46065.0,90.7398,90.7398,90.6018,90.6018,46065.0
2020-07-31 13:00:00,111.6,111.64,111.52,111.57,12723.0,90.5936,90.6261,90.5287,90.5693,12723.0
2020-07-31 13:30:00,111.56,111.74,111.54,111.68,17032.0,90.5612,90.7073,90.5449,90.6586,17032.0
2020-07-31 14:00:00,111.74,112.02,111.74,111.9,20902.0,90.7073,90.9346,90.7073,90.8372,20902.0
2020-07-31 14:30:00,112.02,112.27,111.93,112.0,103175.0,90.9346,91.1375,90.8615,90.9183,103175.0
2020-07-31 15:00:00,112.0,112.24,111.99,112.07,21871.0,90.9183,91.1132,90.9102,90.9752,21871.0
2020-07-31 15:30:00,112.01,112.25,112.0,112.08,45435.0,90.9265,91.1213,90.9183,90.9833,45435.0
2020-08-03 09:30:00,111.65,112.08,111.45,111.5,48793.0,90.8688,91.2188,90.7061,90.7468,48793.0
2020-08-03 10:00:00,111.5,111.62,111.46,111.58,18470.0,90.7468,90.8444,90.7142,90.8119,18470.0
2020-08-03 10:30:00,111.66,111.66,111.53,111.59,18972.0,90.877,90.877,90.7712,90.82,18972.0
2020-08-03 11:00:00,111.62,111.68,111.56,111.61,25101.0,90.8444,90.8933,90.7956,90.8363,25101.0
2020-08-03 11:30:00,111.6,111.65,111.52,111.55,20401.0,90.8281,90.8688,90.763,90.7875,20401.0
2020-08-03 12:00:00,111.59,111.63,111.5,111.61,17533.0,90.82,90.8526,90.7468,90.8363,17533.0
2020-08-03 12:30:00,111.64,111.65,111.58,111.62,18471.0,90.8607,90.8688,90.8119,90.8444,18471.0
2020-08-03 13:00:00,111.58,111.63,111.58,111.61,10757.0,90.8119,90.8526,90.8119,90.8363,10757.0
2020-08-03 13:30:00,111.61,111.71,111.6,111.71,9009.0,90.8363,90.9177,90.8281,90.9177,9009.0
2020-08-03 14:00:00,111.63,111.72,111.63,111.66,10746.0,90.8526,90.9258,90.8526,90.877,10746.0
2020-08-03 14:30:00,111.68,111.8,111.66,111.8,10944.0,90.8933,90.9909,90.877,90.9909,10944.0
2020-08-03 15:00:00,111.78,111.83,111.69,111.73,88723.0,90.9746,91.0153,90.9014,90.934,88723.0
2020-08-03 15:30:00,111.73,112.01,111.72,111.93,36021.0,90.934,91.1618,90.9258,91.0967,36021.0
2020-08-04 09:30:00,112.39,112.5,112.24,112.45,47759.0,91.4711,91.5606,91.349,91.5199,47759.0
2020-08-04 10:00:00,112.45,112.67,112.39,112.42,59012.0,91.5199,91.699,91.4711,91.4955,59012.0
2020-08-04 10:30:00,112.42,112.54,112.36,112.39,39028.0,91.4955,91.5932,91.4467,91.4711,39028.0
2020-08-04 11:00:00,112.34,112.36,112.16,112.16,19010.0,91.4304,91.4467,91.2839,91.2839,19010.0
2020-08-04 11:30:00,112.13,112.28,112.11,112.15,34291.0,91.2595,91.3816,91.2432,91.2758,34291.0
2020-08-04 12:00:00,112.22,112.38,112.08,112.29,30851.0,91.3327,91.463,91.2188,91.3897,30851.0
2020-08-04 12:30:00,112.34,112.35,112.23,112.3,45985.0,91.4304,91.4386,91.3409,91.3979,45985.0
2020-08-04 13:00:00,112.28,112.34,112.23,112.29,17860.0,91.3816,91.4304,91.3409,91.3897,17860.0
2020-08-04 13:30:00,112.29,112.39,112.27,112.36,18144.0,91.3897,91.4711,91.3734,91.4467,18144.0
2020-08-04 14:00:00,112.35,112.38,112.23,112.34,45656.0,91.4386,91.463,91.3409,91.4304,45656.0
2020-08-04 14:30:00,112.33,112.35,112.29,112.3,71776.0,91.4223,91.4386,91.3897,91.3979,71776.0
2020-08-04 15:00:00,112.34,112.47,112.31,112.43,28671.0,91.4304,91.5362,91.406,91.5037,28671.0
2020-08-04 15:30:00,112.47,112.58,112.39,112.58,57343.0,91.5362,91.6257,91.4711,91.6257,57343.0
2020-08-05 09:30:00,112.21,112.48,111.82,112.31,51123.0,91.3246,91.5444,91.0072,91.406,51123.0
2020-08-05 10:00:00,112.38,112.38,112.24,112.34,47452.0,91.463,91.463,91.349,91.4304,47452.0
2020-08-05 10:30:00,112.31,112.36,112.24,112.29,21712.0,91.406,91.4467,91.349,91.3897,21712.0
2020-08-05 11:00:00,112.29,112.48,112.29,112.35,29053.0,91.3897,91.5444,91.3897,91.4386,29053.0
2020-08-05 11:30:00,112.32,112.35,112.25,112.32,37700.0,91.4141,91.4386,91.3572,91.4141,37700.0
2020-08-05 12:00:00,112.38,112.38,112.25,112.28,22232.0,91.463,91.463,91.3572,91.3816,22232.0
2020-08-05 12:30:00,112.28,112.4,112.27,112.34,36228.0,91.3816,91.4792,91.3734,91.4304,36228.0
2020-08-05 13:00:00,112.37,112.49,112.32,112.42,94215.0,91.4548,91.5525,91.4141,91.4955,94215.0
2020-08-05 13:30:00,112.42,112.6,112.37,112.53,131469.0,91.4955,91.642,91.4548,91.585,131469.0
2020-08-05 14:00:00,112.54,112.64,112.45,112.57,29754.0,91.5932,91.6746,91.5199,91.6176,29754.0
2020-08-05 14:30:00,112.56,112.63,112.46,112.5,47086.0,91.6095,91.6664,91.5281,91.5606,47086.0
2020-08-05 15:00:00,112.51,112.55,112.38,112.43,55794.0,91.5688,91.6013,91.463,91.5037,55794.0
2020-08-05 15:30:00,112.43,112.48,112.32,112.38,31408.0,91.5037,91.5444,91.4141,91.463,31408.0
2020-08-06 09:30:00,112.95,113.1,112.84,113.03,50810.0,91.9269,92.049,91.8373,91.992,50810.0
2020-08-06 10:00:00,113.03,113.13,113.01,113.05,48943.0,91.992,92.0734,91.9757,92.0083,48943.0
2020-08-06 10:30:00,113.09,113.26,113.06,113.18,39893.0,92.0408,92.1792,92.0164,92.1141,39893.0
2020-08-06 11:00:00,113.17,113.18,113.05,113.05,30310.0,92.1059,92.1141,92.0083,92.0083,30310.0
2020-08-06 11:30:00,113.06,113.12,113.01,113.01,51821.0,92.0164,92.0652,91.9757,91.9757,51821.0
2020-08-06 12:00:00,113.0,113.0,112.85,112.86,36443.0,91.9676,91.9676,91.8455,91.8536,36443.0
2020-08-06 12:30:00,112.86,112.94,112.8,112.83,51626.0,91.8536,91.9187,91.8048,91.8292,51626.0
2020-08-06 13:00:00,112.83,112.84,112.72,112.75,13587.0,91.8292,91.8373,91.7397,91.7641,13587.0
2020-08-06 13:30:00,112.75,112.76,112.65,112.68,7293.0,91.7641,91.7722,91.6827,91.7071,7293.0
2020-08-06 14:00:00,112.68,112.7,112.65,112.66,3341.0,91.7071,91.7234,91.6827,91.6909,3341.0
2020-08-06 14:30:00,112.66,112.91,112.61,112.76,36394.0,91.6909,91.8943,91.6502,91.7722,36394.0
2020-08-06 15:00:00,112.87,113.0,112.75,112.98,18505.0,91.8618,91.9676,91.7641,91.9513,18505.0
2020-08-06 15:30:00,112.99,113.13,112.92,112.96,57249.0,91.9594,92.0734,91.9025,91.935,57249.0
2020-08-07 09:30:00,113.14,113.29,113.07,113.23,40001.0,92.0815,92.2036,92.0245,92.1548,40001.0
2020-08-07 10:00:00,113.19,113.21,112.76,112.89,55549.0,92.1222,92.1385,91.7722,91.878,55549.0
2020-08-07 10:30:00,112.83,112.96,112.66,112.82,76000.0,91.8292,91.935,91.6909,91.8211,76000.0
2020-08-07 11:00:00,112.82,112.86,112.67,112.68,21698.0,91.8211,91.8536,91.699,91.7071,21698.0
2020-08-07 11:30:00,112.65,112.94,112.6,112.69,38510.0,91.6827,91.9187,91.642,91.7153,38510.0
2020-08-07 12:00:00,112.7,112.71,112.53,112.56,21890.0,91.7234,91.7315,91.585,91.6095,21890.0
2020-08-07 12:30:00,112.57,112.71,112.4,112.4,21068.0,91.6176,91.7315,91.4792,91.4792,21068.0
2020-08-07 13:00:00,112.56,112.56,112.37,112.43,14474.0,91.6095,91.6095,91.4548,91.5037,14474.0
2020-08-07 13:30:00,112.44,112.61,112.4,112.51,14149.0,91.5118,91.6502,91.4792,91.5688,14149.0
2020-08-07 14:00:00,112.55,112.61,112.4,112.48,28972.0,91.6013,91.6502,91.4792,91.5444,28972.0
2020-08-07 14:30:00,112.48,112.49,112.3,112.34,33314.0,91.5444,91.5525,91.3979,91.4304,33314.0
2020-08-07 15:00:00,112.34,112.54,112.34,112.42,78461.0,91.4304,91.5932,91.4304,91.4955,78461.0
2020-08-07 15:30:00,112.42,112.49,112.3,112.49,47579.0,91.4955,91.5525,91.3979,91.5525,47579.0
2020-08-10 09:30:00,112.64,112.8,112.53,112.72,25972.0,91.6746,91.8048,91.585,91.7397,25972.0
2020-08-10 10:00:00,112.71,112.73,112.58,112.64,10151.0,91.7315,91.7478,91.6257,91.6746,10151.0
2020-08-10 10:30:00,112.56,112.65,112.19,112.26,31413.0,91.6095,91.6827,91.3083,91.3653,31413.0
2020-08-10 11:00:00,112.26,112.26,112.16,112.16,11329.0,91.3653,91.3653,91.2839,91.2839,11329.0
2020-08-10 11:30:00,112.17,112.17,112.05,112.15,16356.0,91.2921,91.2921,91.1944,91.2758,16356.0
2020-08-10 12:00:00,112.18,112.21,112.06,112.2,27941.0,91.3002,91.3246,91.2025,91.3165,27941.0
2020-08-10 12:30:00,112.2,112.25,112.11,112.16,88217.0,91.3165,91.3572,91.2432,91.2839,88217.0
2020-08-10 13:00:00,112.16,112.29,112.13,112.25,52234.0,91.2839,91.3897,91.2595,91.3572,52234.0
2020-08-10 13:30:00,112.25,112.31,112.23,112.23,19541.0,91.3572,91.406,91.3409,91.3409,19541.0
2020-08-10 14:00:00,112.27,112.28,112.16,112.22,27573.0,91.3734,91.3816,91.2839,91.3327,27573.0
2020-08-10 14:30:00,112.21,112.24,112.19,112.23,8109.0,91.3246,91.349,91.3083,91.3409,8109.0
2020-08-10 15:00:00,112.26,112.31,112.15,112.15,35038.0,91.3653,91.406,91.2758,91.2758,35038.0
2020-08-10 15:30:00,112.17,112.21,112.04,112.09,15834.0,91.2921,91.3246,91.1863,91.2269,15834.0
2020-08-11 09:30:00,111.4,111.55,111.0,111.12,680733.0,90.6654,90.7875,90.3398,90.4375,680733.0
2020-08-11 10:00:00,111.11,111.2,111.07,111.11,18468.0,90.4294,90.5026,90.3968,90.4294,18468.0
2020-08-11 10:30:00,111.09,111.1,110.78,111.08,36274.0,90.4131,90.4212,90.1608,90.4049,36274.0
2020-08-11 11:00:00,111.02,111.14,110.8,110.81,29831.0,90.3561,90.4538,90.1771,90.1852,29831.0
2020-08-11 11:30:00,110.88,111.04,110.8,110.98,20495.0,90.2422,90.3724,90.1771,90.3235,20495.0
2020-08-11 12:00:00,111.04,111.1,111.0,111.09,18191.0,90.3724,90.4212,90.3398,90.4131,18191.0
2020-08-11 12:30:00,111.09,111.23,111.04,111.22,59563.0,90.4131,90.527,90.3724,90.5189,59563.0
2020-08-11 13:00:00,111.2,111.26,111.14,111.2,72948.0,90.5026,90.5514,90.4538,90.5026,72948.0
2020-08-11 13:30:00,111.19,111.23,111.1,111.14,78654.0,90.4945,90.527,90.4212,90.4538,78654.0
2020-08-11 14:00:00,111.13,111.15,111.0,111.07,60028.0,90.4456,90.4619,90.3398,90.3968,60028.0
2020-08-11 14:30:00,111.05,111.05,110.83,110.92,55056.0,90.3805,90.3805,90.2015,90.2747,55056.0
2020-08-11 15:00:00,110.92,111.25,110.88,111.19,109131.0,90.2747,90.5433,90.2422,90.4945,109131.0
2020-08-11 15:30:00,111.19,111.24,110.89,110.97,116874.0,90.4945,90.5352,90.2503,90.3154,116874.0
2020-08-12 09:30:00,110.52,111.04,110.5,110.78,149149.0,89.9492,90.3724,89.9329,90.1608,149149.0
2020-08-12 10:00:00,110.77,110.77,110.6,110.65,122964.0,90.1526,90.1526,90.0143,90.055,122964.0
2020-08-12 10:30:00,110.62,110.71,110.58,110.64,180445.0,90.0306,90.1038,89.998,90.0468,180445.0
2020-08-12 11:00:00,110.64,110.65,110.48,110.52,165765.0,90.0468,90.055,89.9166,89.9492,165765.0
2020-08-12 11:30:00,110.55,110.56,110.39,110.46,111782.0,89.9736,89.9817,89.8434,89.9003,111782.0
2020-08-12 12:00:00,110.49,110.57,110.45,110.53,135871.0,89.9248,89.9899,89.8922,89.9573,135871.0
2020-08-12 12:30:00,110.52,110.74,110.51,110.69,125197.0,89.9492,90.1282,89.941,90.0875,125197.0
2020-08-12 13:00:00,110.71,110.96,110.7,110.89,121227.0,90.1038,90.3073,90.0957,90.2503,121227.0
2020-08-12 13:30:00,110.89,110.98,110.86,110.96,100038.0,90.2503,90.3235,90.2259,90.3073,100038.0
2020-08-12 14:00:00,110.95,111.1,110.94,110.94,87465.0,90.2991,90.4212,90.291,90.291,87465.0
2020-08-12 14:30:00,110.94,110.95,110.77,110.8,145741.0,90.291,90.2991,90.1526,90.1771,145741.0
2020-08-12 15:00:00,110.8,110.84,110.73,110.75,119411.0,90.1771,90.2096,90.1201,90.1364,119411.0
2020-08-12 15:30:00,110.75,110.8,110.59,110.63,188018.0,90.1364,90.1771,90.0061,90.0387,188018.0
2020-08-13 09:30:00,110.44,110.45,109.8,109.91,239289.0,89.8841,89.8922,89.3632,89.4527,239289.0
2020-08-13 10:00:00,109.9,110.14,109.88,110.11,188262.0,89.4446,89.6399,89.4283,89.6155,188262.0
2020-08-13 10:30:00,110.11,110.18,109.98,110.03,129248.0,89.6155,89.6724,89.5097,89.5504,129248.0
2020-08-13 11:00:00,110.05,110.13,109.96,110.03,113197.0,89.5666,89.6318,89.4934,89.5504,113197.0
2020-08-13 11:30:00,110.05,110.31,110.02,110.1,118253.0,89.5666,89.7783,89.5422,89.6073,118253.0
2020-08-13 12:00:00,110.09,110.17,109.94,110.03,119423.0,89.5992,89.6643,89.4771,89.5504,119423.0
2020-08-13 12:30:00,110.01,110.12,109.98,109.99,113886.0,89.5341,89.6236,89.5097,89.5178,113886.0
2020-08-13 13:00:00,110.03,110.04,109.21,109.22,268837.0,89.5504,89.5585,88.883,88.8911,268837.0
2020-08-13 13:30:00,109.3,109.36,108.99,108.99,146015.0,88.9562,89.0051,88.7039,88.7039,146015.0
2020-08-13 14:00:00,108.98,109.15,108.64,108.8,232939.0,88.6958,88.8342,88.4191,88.5493,232939.0
2020-08-13 14:30:00,108.79,108.94,108.65,108.8,144212.0,88.5412,88.6632,88.4272,88.5493,144212.0
2020-08-13 15:00:00,108.8,109.0,108.77,108.97,193842.0,88.5493,88.7121,88.5249,88.6877,193842.0
2020-08-13 15:30:00,108.97,109.15,108.89,108.91,204016.0,88.6877,88.8342,88.6226,88.6388,204016.0
2020-08-14 09:30:00,109.17,109.18,107.94,108.9,155948.0,88.8504,88.8586,87.8494,88.6307,155948.0
2020-08-14 10:00:00,108.83,109.05,108.8,108.87,172049.0,88.5737,88.7528,88.5493,88.6063,172049.0
2020-08-14 10:30:00,108.87,108.95,108.66,108.7,175157.0,88.6063,88.6714,88.4354,88.4679,175157.0
2020-08-14 11:00:00,108.7,108.84,108.66,108.75,105038.0,88.4679,88.5819,88.4354,88.5086,105038.0
2020-08-14 11:30:00,108.75,108.78,108.6,108.61,134950.0,88.5086,88.533,88.3865,88.3947,134950.0
2020-08-14 12:00:00,108.61,108.64,108.43,108.54,19078.0,88.3947,88.4191,88.2482,88.3377,19078.0
2020-08-14 12:30:00,108.55,108.61,108.51,108.56,125718.0,88.3458,88.3947,88.3133,88.354,125718.0
2020-08-14 13:00:00,108.56,108.63,108.51,108.61,75351.0,88.354,88.4109,88.3133,88.3947,75351.0
2020-08-14 13:30:00,108.58,108.61,108.41,108.44,184234.0,88.3703,88.3947,88.2319,88.2563,184234.0
2020-08-14 14:00:00,108.45,108.56,108.44,108.46,105341.0,88.2645,88.354,88.2563,88.2726,105341.0
2020-08-14 14:30:00,108.47,108.48,108.35,108.37,42034.0,88.2807,88.2889,88.1831,88.1993,42034.0
2020-08-14 15:00:00,108.36,108.38,108.0,108.05,144163.0,88.1912,88.2075,87.8982,87.9389,144163.0
2020-08-14 15:30:00,108.05,108.11,107.96,108.1,217307.0,87.9389,87.9877,87.8657,87.9796,217307.0
2020-08-17 09:30:00,108.57,108.81,108.25,108.34,179739.0,88.3621,88.5574,88.1017,88.1749,179739.0
2020-08-17 10:00:00,108.34,108.65,108.31,108.59,51037.0,88.1749,88.4272,88.1505,88.3784,51037.0
2020-08-17 10:30:00,108.6,108.74,108.59,108.65,185485.0,88.3865,88.5005,88.3784,88.4272,185485.0
2020-08-17 11:00:00,108.67,108.74,108.62,108.7,47567.0,88.4435,88.5005,88.4028,88.4679,47567.0
2020-08-17 11:30:00,108.7,108.71,108.58,108.67,114207.0,88.4679,88.4761,88.3703,88.4435,114207.0
2020-08-17 12:00:00,108.7,108.73,108.64,108.71,55547.0,88.4679,88.4923,88.4191,88.4761,55547.0
2020-08-17 12:30:00,108.7,108.74,108.63,108.64,91654.0,88.4679,88.5005,88.4109,88.4191,91654.0
2020-08-17 13:00:00,108.66,108.66,108.58,108.63,131246.0,88.4354,88.4354,88.3703,88.4109,131246.0
2020-08-17 13:30:00,108.64,108.65,108.59,108.65,115820.0,88.4191,88.4272,88.3784,88.4272,115820.0
2020-08-17 14:00:00,108.67,108.69,108.58,108.58,32346.0,88.4435,88.4598,88.3703,88.3703,32346.0
2020-08-17 14:30:00,108.6,108.6,108.51,108.51,55937.0,88.3865,88.3865,88.3133,88.3133,55937.0
2020-08-17 15:00:00,108.53,108.54,108.33,108.34,47618.0,88.3296,88.3377,88.1668,88.1749,47618.0
2020-08-17 15:30:00,108.34,108.5,108.31,108.37,191641.0,88.1749,88.3051,88.1505,88.1993,191641.0
2020-08-18 09:30:00,108.35,108.82,108.35,108.49,109525.0,88.1831,88.5656,88.1831,88.297,109525.0
2020-08-18 10:00:00,108.5,108.55,108.4,108.45,50692.0,88.3051,88.3458,88.2238,88.2645,50692.0
2020-08-18 10:30:00,108.49,108.64,108.43,108.62,82685.0,88.297,88.4191,88.2482,88.4028,82685.0
2020-08-18 11:00:00,108.64,108.73,108.51,108.51,84309.0,88.4191,88.4923,88.3133,88.3133,84309.0
2020-08-18 11:30:00,108.52,108.64,108.51,108.64,419309.0,88.3214,88.4191,88.3133,88.4191,419309.0
2020-08-18 12:00:00,108.59,108.62,108.5,108.59,12975.0,88.3784,88.4028,88.3051,88.3784,12975.0
2020-08-18 12:30:00,108.6,108.74,108.58,108.72,63129.0,88.3865,88.5005,88.3703,88.4842,63129.0
2020-08-18 13:00:00,108.76,108.77,108.64,108.73,48760.0,88.5168,88.5249,88.4191,88.4923,48760.0
2020-08-18 13:30:00,108.73,108.77,108.71,108.75,40986.0,88.4923,88.5249,88.4761,88.5086,40986.0
2020-08-18 14:00:00,108.74,108.89,108.7,108.78,56685.0,88.5005,88.6226,88.4679,88.533,56685.0
2020-08-18 14:30:00,108.81,108.86,108.77,108.86,35558.0,88.5574,88.5981,88.5249,88.5981,35558.0
2020-08-18 15:00:00,108.85,108.95,108.76,108.8,116493.0,88.59,88.6714,88.5168,88.5493,116493.0
2020-08-18 15:30:00,108.8,108.9,108.73,108.78,152248.0,88.5493,88.6307,88.4923,88.533,152248.0
2020-08-19 09:30:00,109.22,109.23,109.03,109.04,199136.0,88.8911,88.8993,88.7365,88.7446,199136.0
2020-08-19 10:00:00,109.06,109.16,109.02,109.09,44579.0,88.7609,88.8423,88.7284,88.7853,44579.0
2020-08-19 10:30:00,109.09,109.1,108.95,109.0,20890.0,88.7853,88.7935,88.6714,88.7121,20890.0
2020-08-19 11:00:00,109.01,109.07,108.89,109.06,39025.0,88.7202,88.7691,88.6226,88.7609,39025.0
2020-08-19 11:30:00,109.02,109.09,108.95,109.05,30389.0,88.7284,88.7853,88.6714,88.7528,30389.0
2020-08-19 12:00:00,108.98,109.04,108.94,108.96,136171.0,88.6958,88.7446,88.6632,88.6795,136171.0
2020-08-19 12:30:00,109.02,109.02,108.93,108.95,37632.0,88.7284,88.7284,88.6551,88.6714,37632.0
2020-08-19 13:00:00,108.94,109.08,108.81,109.01,57505.0,88.6632,88.7772,88.5574,88.7202,57505.0
2020-08-19 13:30:00,108.98,109.02,108.82,108.86,40592.0,88.6958,88.7284,88.5656,88.5981,40592.0
2020-08-19 14:00:00,108.86,108.86,108.03,108.18,69111.0,88.5981,88.5981,87.9226,88.0447,69111.0
2020-08-19 14:30:00,108.17,108.73,108.15,108.52,79900.0,88.0366,88.4923,88.0203,88.3214,79900.0
2020-08-19 15:00:00,108.49,108.53,108.4,108.5,60110.0,88.297,88.3296,88.2238,88.3051,60110.0
2020-08-19 15:30:00,108.5,108.53,108.21,108.37,137441.0,88.3051,88.3296,88.0691,88.1993,137441.0
2020-08-20 09:30:00,109.08,109.12,108.72,108.78,145827.0,88.7772,88.8097,88.4842,88.533,145827.0
2020-08-20 10:00:00,108.78,108.94,108.78,108.89,53824.0,88.533,88.6632,88.533,88.6226,53824.0
2020-08-20 10:30:00,108.91,108.99,108.7,108.7,54797.0,88.6388,88.7039,88.4679,88.4679,54797.0
2020-08-20 11:00:00,108.76,108.86,108.74,108.81,50289.0,88.5168,88.5981,88.5005,88.5574,50289.0
2020-08-20 11:30:00,108.77,108.9,108.77,108.89,13110.0,88.5249,88.6307,88.5249,88.6226,13110.0
2020-08-20 12:00:00,108.91,108.93,108.79,108.86,43924.0,88.6388,88.6551,88.5412,88.5981,43924.0
2020-08-20 12:30:00,108.86,108.98,108.81,108.86,17454.0,88.5981,88.6958,88.5574,88.5981,17454.0
2020-08-20 13:00:00,108.87,108.87,108.7,108.78,30183.0,88.6063,88.6063,88.4679,88.533,30183.0
2020-08-20 13:30:00,108.75,108.84,108.74,108.8,16875.0,88.5086,88.5819,88.5005,88.5493,16875.0
2020-08-20 14:00:00,108.77,108.84,108.76,108.79,58305.0,88.5249,88.5819,88.5168,88.5412,58305.0
2020-08-20 14:30:00,108.79,108.92,108.78,108.87,195586.0,88.5412,88.647,88.533,88.6063,195586.0
2020-08-20 15:00:00,108.85,108.91,108.84,108.85,224886.0,88.59,88.6388,88.5819,88.59,224886.0
2020-08-20 15:30:00,108.84,108.95,108.79,108.85,182666.0,88.5819,88.6714,88.5412,88.59,182666.0
2020-08-21 09:30:00,109.09,109.09,108.77,108.78,105207.0,88.7853,88.7853,88.5249,88.533,105207.0
2020-08-21 10:00:00,108.73,108.94,108.61,108.85,63331.0,88.4923,88.6632,88.3947,88.59,63331.0
2020-08-21 10:30:00,108.84,109.0,108.83,109.0,47403.0,88.5819,88.7121,88.5737,88.7121,47403.0
2020-08-21 11:00:00,109.03,109.22,109.03,109.21,34404.0,88.7365,88.8911,88.7365,88.883,34404.0
2020-08-21 11:30:00,109.21,109.22,109.15,109.17,35535.0,88.883,88.8911,88.8342,88.8504,35535.0
2020-08-21 12:00:00,109.14,109.32,109.14,109.22,21819.0,88.826,88.9725,88.826,88.8911,21819.0
2020-08-21 12:30:00,109.2,109.2,109.13,109.17,8139.0,88.8749,88.8749,88.8179,88.8504,8139.0
2020-08-21 13:00:00,109.15,109.16,109.08,109.09,2861.0,88.8342,88.8423,88.7772,88.7853,2861.0
2020-08-21 13:30:00,109.11,109.16,109.08,109.16,984.0,88.8016,88.8423,88.7772,88.8423,984.0
2020-08-21 14:00:00,109.15,109.17,109.09,109.13,8063.0,88.8342,88.8504,88.7853,88.8179,8063.0
2020-08-21 14:30:00,109.15,109.17,109.08,109.17,9852.0,88.8342,88.8504,88.7772,88.8504,9852.0
2020-08-21 15:00:00,109.14,109.28,109.13,109.28,7934.0,88.826,88.94,88.8179,88.94,7934.0
2020-08-21 15:30:00,109.25,109.32,109.23,109.3,11282.0,88.9155,88.9725,88.8993,88.9562,11282.0
2020-08-24 09:30:00,109.43,109.56,109.41,109.42,33415.0,89.062,89.1678,89.0458,89.0539,33415.0
2020-08-24 10:00:00,109.5,109.55,109.46,109.52,32379.0,89.119,89.1597,89.0865,89.1353,32379.0
2020-08-24 10:30:00,109.51,109.67,109.42,109.42,19819.0,89.1272,89.2574,89.0539,89.0539,19819.0
2020-08-24 11:00:00,109.41,109.43,109.2,109.25,8579.0,89.0458,89.062,88.8749,88.9155,8579.0
2020-08-24 11:30:00,109.23,109.23,109.07,109.09,26137.0,88.8993,88.8993,88.7691,88.7853,26137.0
2020-08-24 12:00:00,109.08,109.13,109.04,109.1,4409.0,88.7772,88.8179,88.7446,88.7935,4409.0
2020-08-24 12:30:00,109.09,109.09,109.01,109.06,5759.0,88.7853,88.7853,88.7202,88.7609,5759.0
2020-08-24 13:00:00,109.06,109.16,109.05,109.13,23259.0,88.7609,88.8423,88.7528,88.8179,23259.0
2020-08-24 13:30:00,109.13,109.13,109.03,109.1,12532.0,88.8179,88.8179,88.7365,88.7935,12532.0
2020-08-24 14:00:00,109.06,109.09,109.05,109.07,2409.0,88.7609,88.7853,88.7528,88.7691,2409.0
2020-08-24 14:30:00,109.07,109.22,109.07,109.22,22231.0,88.7691,88.8911,88.7691,88.8911,22231.0
2020-08-24 15:00:00,109.23,109.25,109.05,109.05,17358.0,88.8993,88.9155,88.7528,88.7528,17358.0
2020-08-24 15:30:00,109.07,109.1,109.04,109.05,18877.0,88.7691,88.7935,88.7446,88.7528,18877.0
2020-08-25 09:30:00,108.37,108.59,108.07,108.09,26031.0,88.1993,88.3784,87.9552,87.9715,26031.0
2020-08-25 10:00:00,108.13,108.25,107.98,108.04,11618.0,88.004,88.1017,87.8819,87.9308,11618.0
2020-08-25 10:30:00,108.04,108.07,107.78,107.78,37753.0,87.9308,87.9552,87.7192,87.7192,37753.0
2020-08-25 11:00:00,107.81,107.9,107.77,107.78,2984.0,87.7436,87.8168,87.711,87.7192,2984.0
2020-08-25 11:30:00,107.77,107.92,107.75,107.92,21081.0,87.711,87.8331,87.6947,87.8331,21081.0
2020-08-25 12:00:00,107.91,108.03,107.91,108.0,3676.0,87.825,87.9226,87.825,87.8982,3676.0
2020-08-25 12:30:00,108.0,108.15,108.0,108.14,33094.0,87.8982,88.0203,87.8982,88.0122,33094.0
2020-08-25 13:00:00,108.17,108.35,108.12,108.25,13518.0,88.0366,88.1831,87.9959,88.1017,13518.0
2020-08-25 13:30:00,108.25,108.26,108.12,108.2,18196.0,88.1017,88.1098,87.9959,88.061,18196.0
2020-08-25 14:00:00,108.19,108.4,108.18,108.38,33659.0,88.0528,88.2238,88.0447,88.2075,33659.0
2020-08-25 14:30:00,108.39,108.43,108.35,108.37,11746.0,88.2156,88.2482,88.1831,88.1993,11746.0
2020-08-25 15:00:00,108.37,108.4,108.31,108.37,4209.0,88.1993,88.2238,88.1505,88.1993,4209.0
2020-08-25 15:30:00,108.32,108.43,108.27,108.27,16171.0,88.1586,88.2482,88.118,88.118,16171.0
2020-08-26 09:30:00,108.03,108.24,107.8,107.8,39068.0,87.9226,88.0935,87.7354,87.7354,39068.0
2020-08-26 10:00:00,107.79,107.91,107.74,107.79,22302.0,87.7273,87.825,87.6866,87.7273,22302.0
2020-08-26 10:30:00,107.77,107.78,107.56,107.6,11544.0,87.711,87.7192,87.5401,87.5727,11544.0
2020-08-26 11:00:00,107.62,107.78,107.61,107.74,26193.0,87.5889,87.7192,87.5808,87.6866,26193.0
2020-08-26 11:30:00,107.73,107.88,107.73,107.87,25466.0,87.6785,87.8005,87.6785,87.7924,25466.0
2020-08-26 12:00:00,107.86,107.98,107.85,107.98,16508.0,87.7843,87.8819,87.7761,87.8819,16508.0
2020-08-26 12:30:00,107.92,107.92,107.78,107.83,5675.0,87.8331,87.8331,87.7192,87.7598,5675.0
2020-08-26 13:00:00,107.83,108.0,107.83,107.96,8153.0,87.7598,87.8982,87.7598,87.8657,8153.0
2020-08-26 13:30:00,107.96,108.2,107.96,108.16,12804.0,87.8657,88.061,87.8657,88.0284,12804.0
2020-08-26 14:00:00,108.22,108.25,108.07,108.17,17246.0,88.0773,88.1017,87.9552,88.0366,17246.0
2020-08-26 14:30:00,108.16,108.2,108.1,108.18,13811.0,88.0284,88.061,87.9796,88.0447,13811.0
2020-08-26 15:00:00,108.17,108.2,108.13,108.15,11427.0,88.0366,88.061,88.004,88.0203,11427.0
2020-08-26 15:30:00,108.13,108.18,108.07,108.18,27702.0,88.004,88.0447,87.9552,88.0447,27702.0
2020-08-27 09:30:00,108.49,108.49,107.29,107.59,134000.0,88.297,88.297,87.3204,87.5645,134000.0
2020-08-27 10:00:00,107.56,107.57,107.21,107.27,8979.0,87.5401,87.5482,87.2552,87.3041,8979.0
2020-08-27 10:30:00,107.38,107.5,106.85,106.95,376015.0,87.3936,87.4913,86.9623,87.0436,376015.0
2020-08-27 11:00:00,106.95,106.96,106.76,106.78,88155.0,87.0436,87.0518,86.889,86.9053,88155.0
2020-08-27 11:30:00,106.8,107.11,106.79,107.06,45716.0,86.9216,87.1739,86.9134,87.1332,45716.0
2020-08-27 12:00:00,107.05,107.08,106.82,106.93,62302.0,87.125,87.1494,86.9378,87.0274,62302.0
2020-08-27 12:30:00,106.98,106.99,106.84,106.9,26141.0,87.0681,87.0762,86.9541,87.0029,26141.0
2020-08-27 13:00:00,106.89,107.08,106.86,106.89,18150.0,86.9948,87.1494,86.9704,86.9948,18150.0
2020-08-27 13:30:00,106.94,106.97,106.85,106.95,13333.0,87.0355,87.0599,86.9623,87.0436,13333.0
2020-08-27 14:00:00,106.95,107.04,106.94,106.97,17281.0,87.0436,87.1169,87.0355,87.0599,17281.0
2020-08-27 14:30:00,106.97,106.98,106.81,106.89,127806.0,87.0599,87.0681,86.9297,86.9948,127806.0
2020-08-27 15:00:00,106.87,106.94,106.86,106.88,9455.0,86.9785,87.0355,86.9704,86.9867,9455.0
2020-08-27 15:30:00,106.89,106.95,106.7,106.72,37395.0,86.9948,87.0436,86.8402,86.8565,37395.0
2020-08-28 09:30:00,106.87,106.99,106.82,106.91,89757.0,86.9785,87.0762,86.9378,87.0111,89757.0
2020-08-28 10:00:00,106.95,107.07,106.91,107.07,7337.0,87.0436,87.1413,87.0111,87.1413,7337.0
2020-08-28 10:30:00,107.04,107.04,106.82,106.83,8588.0,87.1169,87.1169,86.9378,86.946,8588.0
2020-08-28 11:00:00,106.82,107.0,106.75,106.97,16358.0,86.9378,87.0843,86.8809,87.0599,16358.0
2020-08-28 11:30:00,106.98,106.99,106.84,106.88,7999.0,87.0681,87.0762,86.9541,86.9867,7999.0
2020-08-28 12:00:00,106.88,106.98,106.85,106.96,10691.0,86.9867,87.0681,86.9623,87.0518,10691.0
2020-08-28 12:30:00,106.96,106.97,106.65,106.76,42503.0,87.0518,87.0599,86.7995,86.889,42503.0
2020-08-28 13:00:00,106.74,106.8,106.54,106.62,14863.0,86.8727,86.9216,86.71,86.7751,14863.0
2020-08-28 13:30:00,106.62,106.62,106.46,106.52,15967.0,86.7751,86.7751,86.6448,86.6937,15967.0
2020-08-28 14:00:00,106.53,106.74,106.53,106.71,5940.0,86.7018,86.8727,86.7018,86.8483,5940.0
2020-08-28 14:30:00,106.69,106.88,106.66,106.88,25524.0,86.832,86.9867,86.8076,86.9867,25524.0
2020-08-28 15:00:00,106.91,106.94,106.66,106.68,61403.0,87.0111,87.0355,86.8076,86.8239,61403.0
2020-08-28 15:30:00,106.68,106.95,106.68,106.92,45599.0,86.8239,87.0436,86.8239,87.0192,45599.0
2020-08-31 09:30:00,107.04,107.39,106.95,107.36,13486.0,87.1169,87.4017,87.0436,87.3773,13486.0
2020-08-31 10:00:00,107.33,107.54,107.29,107.54,6818.0,87.3529,87.5238,87.3204,87.5238,6818.0
2020-08-31 10:30:00,107.54,107.55,107.37,107.44,26981.0,87.5238,87.532,87.3855,87.4424,26981.0
2020-08-31 11:00:00,107.44,107.65,107.42,107.6,35875.0,87.4424,87.6134,87.4262,87.5727,35875.0
2020-08-31 11:30:00,107.59,107.64,107.56,107.63,26115.0,87.5645,87.6052,87.5401,87.5971,26115.0
2020-08-31 12:00:00,107.63,107.92,107.63,107.81,11759.0,87.5971,87.8331,87.5971,87.7436,11759.0
2020-08-31 12:30:00,107.81,107.83,107.65,107.73,31530.0,87.7436,87.7598,87.6134,87.6785,31530.0
2020-08-31 13:00:00,107.68,107.92,107.68,107.8,11337.0,87.6378,87.8331,87.6378,87.7354,11337.0
2020-08-31 13:30:00,107.87,107.92,107.74,107.8,23859.0,87.7924,87.8331,87.6866,87.7354,23859.0
2020-08-31 14:00:00,107.8,107.81,107.65,107.69,13089.0,87.7354,87.7436,87.6134,87.6459,13089.0
2020-08-31 14:30:00,107.69,107.77,107.0,107.73,121418.0,87.6459,87.711,87.0843,87.6785,121418.0
2020-08-31 15:00:00,107.73,107.79,107.27,107.35,42163.0,87.6785,87.7273,87.3041,87.3692,42163.0
2020-08-31 15:30:00,107.34,107.61,107.3,107.56,183264.0,87.3611,87.5808,87.3285,87.5401,183264.0
2020-09-01 09:30:00,107.19,107.25,107.0,107.23,126972.0,87.4633,87.5123,87.3083,87.496,126972.0
2020-09-01 10:00:00,107.25,107.25,106.99,107.13,47125.0,87.5123,87.5123,87.3001,87.4144,47125.0
2020-09-01 10:30:00,107.17,107.45,107.12,107.32,67949.0,87.447,87.6755,87.4062,87.5694,67949.0
2020-09-01 11:00:00,107.33,107.48,107.29,107.46,24885.0,87.5776,87.7,87.5449,87.6836,24885.0
2020-09-01 11:30:00,107.48,107.59,107.45,107.54,38809.0,87.7,87.7897,87.6755,87.7489,38809.0
2020-09-01 12:00:00,107.54,107.63,107.52,107.58,15980.0,87.7489,87.8224,87.7326,87.7816,15980.0
2020-09-01 12:30:00,107.58,107.64,107.52,107.56,30180.0,87.7816,87.8305,87.7326,87.7652,30180.0
2020-09-01 13:00:00,107.56,108.08,107.53,108.08,23001.0,87.7652,88.1895,87.7408,88.1895,23001.0
2020-09-01 13:30:00,108.07,108.09,107.96,108.02,46753.0,88.1814,88.1977,88.0916,88.1406,46753.0
2020-09-01 14:00:00,108.03,108.16,108.01,108.14,41918.0,88.1487,88.2548,88.1324,88.2385,41918.0
2020-09-01 14:30:00,108.14,108.23,108.02,108.22,28125.0,88.2385,88.3119,88.1406,88.3038,28125.0
2020-09-01 15:00:00,108.22,108.32,108.21,108.28,78078.0,88.3038,88.3854,88.2956,88.3527,78078.0
2020-09-01 15:30:00,108.27,108.44,108.25,108.41,23102.0,88.3446,88.4833,88.3282,88.4588,23102.0
2020-09-02 09:30:00,108.42,108.76,108.39,108.76,169268.0,88.467,88.7444,88.4425,88.7444,169268.0
2020-09-02 10:00:00,108.76,108.98,108.76,108.91,38115.0,88.7444,88.9239,88.7444,88.8668,38115.0
2020-09-02 10:30:00,108.93,108.96,108.84,108.91,13775.0,88.8831,88.9076,88.8097,88.8668,13775.0
2020-09-02 11:00:00,108.96,109.28,108.96,109.26,19081.0,88.9076,89.1687,88.9076,89.1524,19081.0
2020-09-02 11:30:00,109.22,109.33,109.21,109.22,13275.0,89.1197,89.2095,89.1116,89.1197,13275.0
2020-09-02 12:00:00,109.22,109.25,109.13,109.19,65555.0,89.1197,89.1442,89.0463,89.0953,65555.0
2020-09-02 12:30:00,109.18,109.18,109.13,109.18,6011.0,89.0871,89.0871,89.0463,89.0871,6011.0
2020-09-02 13:00:00,109.14,109.33,109.14,109.33,12344.0,89.0545,89.2095,89.0545,89.2095,12344.0
2020-09-02 13:30:00,109.31,109.39,109.23,109.34,45473.0,89.1932,89.2584,89.1279,89.2177,45473.0
2020-09-02 14:00:00,109.33,109.33,109.26,109.31,25899.0,89.2095,89.2095,89.1524,89.1932,25899.0
2020-09-02 14:30:00,109.3,109.39,109.29,109.37,61767.0,89.185,89.2584,89.1769,89.2421,61767.0
2020-09-02 15:00:00,109.37,109.39,109.31,109.37,85272.0,89.2421,89.2584,89.1932,89.2421,85272.0
2020-09-02 15:30:00,109.33,109.47,109.33,109.37,24313.0,89.2095,89.3237,89.2095,89.2421,24313.0
2020-09-03 09:30:00,109.39,109.4,109.15,109.22,27047.0,89.2584,89.2666,89.0626,89.1197,27047.0
2020-09-03 10:00:00,109.27,109.3,108.95,109.04,21334.0,89.1605,89.185,88.8994,88.9729,21334.0
2020-09-03 10:30:00,109.03,109.04,108.97,109.03,28052.0,88.9647,88.9729,88.9157,88.9647,28052.0
2020-09-03 11:00:00,109.04,109.19,108.91,108.91,70817.0,88.9729,89.0953,88.8668,88.8668,70817.0
2020-09-03 11:30:00,108.95,109.11,108.75,108.98,167984.0,88.8994,89.03,88.7362,88.9239,167984.0
2020-09-03 12:00:00,108.96,109.22,108.82,109.22,93747.0,88.9076,89.1197,88.7933,89.1197,93747.0
2020-09-03 12:30:00,109.25,109.36,109.21,109.26,36612.0,89.1442,89.234,89.1116,89.1524,36612.0
2020-09-03 13:00:00,109.23,109.32,109.2,109.3,4248.0,89.1279,89.2013,89.1034,89.185,4248.0
2020-09-03 13:30:00,109.31,109.37,109.18,109.33,38379.0,89.1932,89.2421,89.0871,89.2095,38379.0
2020-09-03 14:00:00,109.37,109.5,109.37,109.48,33958.0,89.2421,89.3482,89.2421,89.3319,33958.0
2020-09-03 14:30:00,109.47,109.47,109.3,109.39,58461.0,89.3237,89.3237,89.185,89.2584,58461.0
2020-09-03 15:00:00,109.4,109.5,109.36,109.37,54471.0,89.2666,89.3482,89.234,89.2421,54471.0
2020-09-03 15:30:00,109.37,109.42,109.1,109.18,63414.0,89.2421,89.2829,89.0218,89.0871,63414.0
2020-09-04 09:30:00,108.61,108.61,108.1,108.1,41823.0,88.622,88.622,88.2059,88.2059,41823.0
2020-09-04 10:00:00,108.04,108.12,107.88,107.96,28179.0,88.1569,88.2222,88.0263,88.0916,28179.0
2020-09-04 10:30:00,107.97,108.06,107.71,107.94,32348.0,88.0998,88.1732,87.8876,88.0753,32348.0
2020-09-04 11:00:00,107.95,108.14,107.71,107.91,320582.0,88.0835,88.2385,87.8876,88.0508,320582.0
2020-09-04 11:30:00,107.91,107.95,107.75,107.76,7023.0,88.0508,88.0835,87.9203,87.9284,7023.0
2020-09-04 12:00:00,107.75,107.76,107.51,107.56,24627.0,87.9203,87.9284,87.7244,87.7652,24627.0
2020-09-04 12:30:00,107.56,107.75,107.5,107.52,10341.0,87.7652,87.9203,87.7163,87.7326,10341.0
2020-09-04 13:00:00,107.47,107.47,107.24,107.39,4451.0,87.6918,87.6918,87.5041,87.6265,4451.0
2020-09-04 13:30:00,107.35,107.4,107.25,107.3,44867.0,87.5939,87.6347,87.5123,87.5531,44867.0
2020-09-04 14:00:00,107.33,107.42,107.21,107.24,34520.0,87.5776,87.651,87.4796,87.5041,34520.0
2020-09-04 14:30:00,107.24,107.71,107.22,107.45,60338.0,87.5041,87.8876,87.4878,87.6755,60338.0
2020-09-04 15:00:00,107.48,107.73,107.4,107.72,22239.0,87.7,87.9039,87.6347,87.8958,22239.0
2020-09-04 15:30:00,107.66,107.68,107.25,107.32,57972.0,87.8468,87.8631,87.5123,87.5694,57972.0
2020-09-08 09:30:00,107.42,107.78,107.33,107.74,235795.0,87.651,87.9447,87.5776,87.9121,235795.0
2020-09-08 10:00:00,107.77,107.87,107.56,107.73,33163.0,87.9366,88.0182,87.7652,87.9039,33163.0
2020-09-08 10:30:00,107.72,107.72,107.27,107.6,22936.0,87.8958,87.8958,87.5286,87.7979,22936.0
2020-09-08 11:00:00,107.62,107.76,107.56,107.59,23514.0,87.8142,87.9284,87.7652,87.7897,23514.0
2020-09-08 11:30:00,107.59,107.59,107.5,107.51,99343.0,87.7897,87.7897,87.7163,87.7244,99343.0
2020-09-08 12:00:00,107.49,107.73,107.49,107.67,16283.0,87.7081,87.9039,87.7081,87.855,16283.0
2020-09-08 12:30:00,107.7,107.72,107.56,107.59,22898.0,87.8795,87.8958,87.7652,87.7897,22898.0
2020-09-08 13:00:00,107.59,107.68,107.57,107.64,111706.0,87.7897,87.8631,87.7734,87.8305,111706.0
2020-09-08 13:30:00,107.64,107.69,107.57,107.62,79079.0,87.8305,87.8713,87.7734,87.8142,79079.0
2020-09-08 14:00:00,107.62,107.69,107.56,107.56,31559.0,87.8142,87.8713,87.7652,87.7652,31559.0
2020-09-08 14:30:00,107.56,107.62,107.43,107.53,55243.0,87.7652,87.8142,87.6592,87.7408,55243.0
2020-09-08 15:00:00,107.52,107.63,107.43,107.52,177890.0,87.7326,87.8224,87.6592,87.7326,177890.0
2020-09-08 15:30:00,107.52,107.59,107.36,107.36,103360.0,87.7326,87.7897,87.602,87.602,103360.0
2020-09-09 09:30:00,107.51,107.73,107.5,107.65,32244.0,87.7244,87.9039,87.7163,87.8387,32244.0
2020-09-09 10:00:00,107.57,107.85,107.57,107.78,122953.0,87.7734,88.0019,87.7734,87.9447,122953.0
2020-09-09 10:30:00,107.77,107.77,107.5,107.5,4065.0,87.9366,87.9366,87.7163,87.7163,4065.0
2020-09-09 11:00:00,107.48,107.6,107.48,107.59,2647.0,87.7,87.7979,87.7,87.7897,2647.0
2020-09-09 11:30:00,107.62,107.67,107.57,107.67,19868.0,87.8142,87.855,87.7734,87.855,19868.0
2020-09-09 12:00:00,107.61,107.64,107.56,107.59,6496.0,87.806,87.8305,87.7652,87.7897,6496.0
2020-09-09 12:30:00,107.62,107.69,107.62,107.62,20229.0,87.8142,87.8713,87.8142,87.8142,20229.0
2020-09-09 13:00:00,107.6,107.6,107.35,107.59,8115.0,87.7979,87.7979,87.5939,87.7897,8115.0
2020-09-09 13:30:00,107.59,107.68,107.55,107.59,12821.0,87.7897,87.8631,87.7571,87.7897,12821.0
2020-09-09 14:00:00,107.64,107.64,107.54,107.6,3252.0,87.8305,87.8305,87.7489,87.7979,3252.0
2020-09-09 14:30:00,107.59,107.62,107.49,107.51,52606.0,87.7897,87.8142,87.7081,87.7244,52606.0
2020-09-09 15:00:00,107.5,107.54,107.39,107.52,10601.0,87.7163,87.7489,87.6265,87.7326,10601.0
2020-09-09 15:30:00,107.46,107.57,107.37,107.54,14565.0,87.6836,87.7734,87.6102,87.7489,14565.0
2020-09-10 09:30:00,107.31,107.61,107.31,107.49,41728.0,87.5612,87.806,87.5612,87.7081,41728.0
2020-09-10 10:00:00,107.49,107.53,107.43,107.49,34305.0,87.7081,87.7408,87.6592,87.7081,34305.0
2020-09-10 10:30:00,107.46,107.47,107.31,107.41,14270.0,87.6836,87.6918,87.5612,87.6428,14270.0
2020-09-10 11:00:00,107.36,107.38,107.13,107.18,6878.0,87.602,87.6184,87.4144,87.4552,6878.0
2020-09-10 11:30:00,107.14,107.26,107.08,107.25,7621.0,87.4225,87.5204,87.3736,87.5123,7621.0
2020-09-10 12:00:00,107.22,107.34,107.12,107.32,258828.0,87.4878,87.5857,87.4062,87.5694,258828.0
2020-09-10 12:30:00,107.3,107.39,107.25,107.3,44372.0,87.5531,87.6265,87.5123,87.5531,44372.0
2020-09-10 13:00:00,107.28,107.75,107.28,107.59,30119.0,87.5368,87.9203,87.5368,87.7897,30119.0
2020-09-10 13:30:00,107.69,107.8,107.63,107.64,102224.0,87.8713,87.9611,87.8224,87.8305,102224.0
2020-09-10 14:00:00,107.61,107.69,107.4,107.4,33337.0,87.806,87.8713,87.6347,87.6347,33337.0
2020-09-10 14:30:00,107.36,107.66,107.29,107.64,24422.0,87.602,87.8468,87.5449,87.8305,24422.0
2020-09-10 15:00:00,107.55,107.68,107.42,107.65,19472.0,87.7571,87.8631,87.651,87.8387,19472.0
2020-09-10 15:30:00,107.67,107.73,107.56,107.67,67607.0,87.855,87.9039,87.7652,87.855,67607.0
2020-09-11 09:30:00,107.96,108.2,107.7,107.7,20867.0,88.0916,88.2875,87.8795,87.8795,20867.0
2020-09-11 10:00:00,107.7,107.79,107.63,107.67,43584.0,87.8795,87.9529,87.8224,87.855,43584.0
2020-09-11 10:30:00,107.66,107.8,107.6,107.77,13629.0,87.8468,87.9611,87.7979,87.9366,13629.0
2020-09-11 11:00:00,107.8,107.8,107.67,107.7,15426.0,87.9611,87.9611,87.855,87.8795,15426.0
2020-09-11 11:30:00,107.7,107.74,107.67,107.7,12389.0,87.8795,87.9121,87.855,87.8795,12389.0
2020-09-11 12:00:00,107.69,107.71,107.63,107.67,12085.0,87.8713,87.8876,87.8224,87.855,12085.0
2020-09-11 12:30:00,107.67,107.67,107.61,107.67,10873.0,87.855,87.855,87.806,87.855,10873.0
2020-09-11 13:00:00,107.7,107.71,107.65,107.68,7161.0,87.8795,87.8876,87.8387,87.8631,7161.0
2020-09-11 13:30:00,107.67,107.71,107.65,107.69,3824.0,87.855,87.8876,87.8387,87.8713,3824.0
2020-09-11 14:00:00,107.67,107.74,107.66,107.71,5857.0,87.855,87.9121,87.8468,87.8876,5857.0
2020-09-11 14:30:00,107.84,107.92,107.78,107.82,62032.0,87.9937,88.059,87.9447,87.9774,62032.0
2020-09-11 15:00:00,107.79,107.91,107.76,107.91,16877.0,87.9529,88.0508,87.9284,88.0508,16877.0
2020-09-11 15:30:00,107.91,107.96,107.7,107.71,30745.0,88.0508,88.0916,87.8795,87.8876,30745.0
2020-09-14 09:30:00,108.18,108.34,108.09,108.31,37983.0,88.2711,88.4017,88.1977,88.3772,37983.0
2020-09-14 10:00:00,108.21,108.48,108.17,108.37,12794.0,88.2956,88.5159,88.263,88.4262,12794.0
2020-09-14 10:30:00,108.37,108.41,108.26,108.32,7622.0,88.4262,88.4588,88.3364,88.3854,7622.0
2020-09-14 11:00:00,108.34,108.36,108.2,108.21,24858.0,88.4017,88.418,88.2875,88.2956,24858.0
2020-09-14 11:30:00,108.23,108.45,108.22,108.45,34217.0,88.3119,88.4914,88.3038,88.4914,34217.0
2020-09-14 12:00:00,108.44,108.48,108.41,108.42,37927.0,88.4833,88.5159,88.4588,88.467,37927.0
2020-09-14 12:30:00,108.47,108.53,108.44,108.44,13926.0,88.5078,88.5567,88.4833,88.4833,13926.0
2020-09-14 13:00:00,108.41,108.43,108.32,108.34,3319.0,88.4588,88.4751,88.3854,88.4017,3319.0
2020-09-14 13:30:00,108.37,108.41,108.32,108.36,36838.0,88.4262,88.4588,88.3854,88.418,36838.0
2020-09-14 14:00:00,108.35,108.44,108.32,108.42,25017.0,88.4098,88.4833,88.3854,88.467,25017.0
2020-09-14 14:30:00,108.42,108.42,108.31,108.31,5573.0,88.467,88.467,88.3772,88.3772,5573.0
2020-09-14 15:00:00,108.36,108.36,108.2,108.27,46724.0,88.418,88.418,88.2875,88.3446,46724.0
2020-09-14 15:30:00,108.27,108.31,108.19,108.27,66185.0,88.3446,88.3772,88.2793,88.3446,66185.0
2020-09-15 09:30:00,108.25,108.5,108.25,108.39,10307.0,88.3282,88.5322,88.3282,88.4425,10307.0
2020-09-15 10:00:00,108.45,108.52,108.38,108.51,13884.0,88.4914,88.5486,88.4343,88.5404,13884.0
2020-09-15 10:30:00,108.44,108.44,108.39,108.42,4100.0,88.4833,88.4833,88.4425,88.467,4100.0
2020-09-15 11:00:00,108.4,108.43,108.3,108.31,7466.0,88.4506,88.4751,88.369,88.3772,7466.0
2020-09-15 11:30:00,108.31,108.4,108.27,108.31,9586.0,88.3772,88.4506,88.3446,88.3772,9586.0
2020-09-15 12:00:00,108.34,108.39,108.31,108.36,5922.0,88.4017,88.4425,88.3772,88.418,5922.0
2020-09-15 12:30:00,108.35,108.42,108.32,108.32,15174.0,88.4098,88.467,88.3854,88.3854,15174.0
2020-09-15 13:00:00,108.38,108.44,108.36,108.36,5516.0,88.4343,88.4833,88.418,88.418,5516.0
2020-09-15 13:30:00,108.36,108.42,108.34,108.36,5333.0,88.418,88.467,88.4017,88.418,5333.0
2020-09-15 14:00:00,108.37,108.37,108.31,108.31,8301.0,88.4262,88.4262,88.3772,88.3772,8301.0
2020-09-15 14:30:00,108.28,108.43,108.27,108.34,5484.0,88.3527,88.4751,88.3446,88.4017,5484.0
2020-09-15 15:00:00,108.4,108.47,108.34,108.47,32835.0,88.4506,88.5078,88.4017,88.5078,32835.0
2020-09-15 15:30:00,108.44,108.5,108.36,108.37,82894.0,88.4833,88.5322,88.418,88.4262,82894.0
2020-09-16 09:30:00,108.76,108.94,108.75,108.75,7692.0,88.7444,88.8913,88.7362,88.7362,7692.0
2020-09-16 10:00:00,108.72,108.73,108.5,108.55,4734.0,88.7118,88.7199,88.5322,88.573,4734.0
2020-09-16 10:30:00,108.59,108.63,108.51,108.57,12210.0,88.6057,88.6383,88.5404,88.5894,12210.0
2020-09-16 11:00:00,108.59,108.64,108.55,108.56,4546.0,88.6057,88.6465,88.573,88.5812,4546.0
2020-09-16 11:30:00,108.58,108.67,108.56,108.63,13281.0,88.5975,88.671,88.5812,88.6383,13281.0
2020-09-16 12:00:00,108.65,108.66,108.52,108.59,119733.0,88.6546,88.6628,88.5486,88.6057,119733.0
2020-09-16 12:30:00,108.6,108.67,108.6,108.64,5350.0,88.6138,88.671,88.6138,88.6465,5350.0
2020-09-16 13:00:00,108.67,108.74,108.61,108.69,10089.0,88.671,88.7281,88.622,88.6873,10089.0
2020-09-16 13:30:00,108.69,108.71,108.64,108.69,14998.0,88.6873,88.7036,88.6465,88.6873,14998.0
2020-09-16 14:00:00,108.68,108.87,108.52,108.61,12486.0,88.6791,88.8341,88.5486,88.622,12486.0
2020-09-16 14:30:00,108.74,108.74,108.19,108.36,33774.0,88.7281,88.7281,88.2793,88.418,33774.0
2020-09-16 15:00:00,108.33,108.52,108.26,108.35,16444.0,88.3935,88.5486,88.3364,88.4098,16444.0
2020-09-16 15:30:00,108.35,108.39,108.22,108.35,31209.0,88.4098,88.4425,88.3038,88.4098,31209.0
2020-09-17 09:30:00,108.99,108.99,108.47,108.64,14414.0,88.9321,88.9321,88.5078,88.6465,14414.0
2020-09-17 10:00:00,108.67,108.74,108.55,108.69,43845.0,88.671,88.7281,88.573,88.6873,43845.0
2020-09-17 10:30:00,108.69,108.86,108.6,108.84,31057.0,88.6873,88.826,88.6138,88.8097,31057.0
2020-09-17 11:00:00,108.85,108.91,108.62,108.63,11792.0,88.8178,88.8668,88.6302,88.6383,11792.0
2020-09-17 11:30:00,108.65,108.69,108.44,108.46,10614.0,88.6546,88.6873,88.4833,88.4996,10614.0
2020-09-17 12:00:00,108.47,108.48,108.35,108.45,74256.0,88.5078,88.5159,88.4098,88.4914,74256.0
2020-09-17 12:30:00,108.42,108.48,108.39,108.44,133740.0,88.467,88.5159,88.4425,88.4833,133740.0
2020-09-17 13:00:00,108.47,108.52,108.36,108.37,6822.0,88.5078,88.5486,88.418,88.4262,6822.0
2020-09-17 13:30:00,108.37,108.5,108.34,108.46,7568.0,88.4262,88.5322,88.4017,88.4996,7568.0
2020-09-17 14:00:00,108.5,108.5,108.4,108.41,10402.0,88.5322,88.5322,88.4506,88.4588,10402.0
2020-09-17 14:30:00,108.4,108.56,108.36,108.56,10850.0,88.4506,88.5812,88.418,88.5812,10850.0
2020-09-17 15:00:00,108.55,108.68,108.5,108.62,12307.0,88.573,88.6791,88.5322,88.6302,12307.0
2020-09-17 15:30:00,108.59,108.67,108.45,108.61,28202.0,88.6057,88.671,88.4914,88.622,28202.0
2020-09-18 09:30:00,108.48,108.7,108.33,108.59,7405.0,88.5159,88.6954,88.3935,88.6057,7405.0
2020-09-18 10:00:00,108.59,108.63,108.28,108.34,8651.0,88.6057,88.6383,88.3527,88.4017,8651.0
2020-09-18 10:30:00,108.33,108.47,108.32,108.36,3994.0,88.3935,88.5078,88.3854,88.418,3994.0
2020-09-18 11:00:00,108.36,108.52,108.36,108.45,34543.0,88.418,88.5486,88.418,88.4914,34543.0
2020-09-18 11:30:00,108.41,108.51,108.33,108.45,4889.0,88.4588,88.5404,88.3935,88.4914,4889.0
2020-09-18 12:00:00,108.44,108.47,108.37,108.38,4132.0,88.4833,88.5078,88.4262,88.4343,4132.0
2020-09-18 12:30:00,108.37,108.41,108.35,108.39,6325.0,88.4262,88.4588,88.4098,88.4425,6325.0
2020-09-18 13:00:00,108.4,108.4,108.24,108.25,5963.0,88.4506,88.4506,88.3201,88.3282,5963.0
2020-09-18 13:30:00,108.22,108.44,108.12,108.4,5099.0,88.3038,88.4833,88.2222,88.4506,5099.0
2020-09-18 14:00:00,108.4,108.41,108.21,108.28,37083.0,88.4506,88.4588,88.2956,88.3527,37083.0
2020-09-18 14:30:00,108.21,108.26,108.16,108.17,38075.0,88.2956,88.3364,88.2548,88.263,38075.0
2020-09-18 15:00:00,108.24,108.35,108.19,108.23,5712.0,88.3201,88.4098,88.2793,88.3119,5712.0
2020-09-18 15:30:00,108.17,108.23,108.1,108.21,17841.0,88.263,88.3119,88.2059,88.2956,17841.0
2020-09-21 09:30:00,108.64,108.8,108.31,108.38,12907.0,88.6465,88.777,88.3772,88.4343,12907.0
2020-09-21 10:00:00,108.35,108.37,108.21,108.21,19095.0,88.4098,88.4262,88.2956,88.2956,19095.0
2020-09-21 10:30:00,108.22,108.22,108.11,108.2,50249.0,88.3038,88.3038,88.214,88.2875,50249.0
2020-09-21 11:00:00,108.18,108.24,107.86,108.0,47834.0,88.2711,88.3201,88.01,88.1243,47834.0
2020-09-21 11:30:00,108.05,108.19,107.91,108.16,8885.0,88.1651,88.2793,88.0508,88.2548,8885.0
2020-09-21 12:00:00,108.18,108.22,108.02,108.18,36276.0,88.2711,88.3038,88.1406,88.2711,36276.0
2020-09-21 12:30:00,108.13,108.22,108.03,108.13,37617.0,88.2303,88.3038,88.1487,88.2303,37617.0
2020-09-21 13:00:00,108.12,108.15,108.0,108.12,9981.0,88.2222,88.2467,88.1243,88.2222,9981.0
2020-09-21 13:30:00,108.12,108.15,108.01,108.07,18169.0,88.2222,88.2467,88.1324,88.1814,18169.0
2020-09-21 14:00:00,108.06,108.1,107.9,108.06,13644.0,88.1732,88.2059,88.0427,88.1732,13644.0
2020-09-21 14:30:00,108.0,108.04,107.84,107.84,8908.0,88.1243,88.1569,87.9937,87.9937,8908.0
2020-09-21 15:00:00,107.89,108.0,107.84,107.97,22120.0,88.0345,88.1243,87.9937,88.0998,22120.0
2020-09-21 15:30:00,107.97,108.11,107.87,108.11,35898.0,88.0998,88.214,88.0182,88.214,35898.0
2020-09-22 09:30:00,108.23,108.47,108.02,108.38,58610.0,88.3119,88.5078,88.1406,88.4343,58610.0
2020-09-22 10:00:00,108.38,108.38,108.24,108.29,52057.0,88.4343,88.4343,88.3201,88.3609,52057.0
2020-09-22 10:30:00,108.3,108.34,108.16,108.29,90276.0,88.369,88.4017,88.2548,88.3609,90276.0
2020-09-22 11:00:00,108.34,108.34,107.97,107.97,57781.0,88.4017,88.4017,88.0998,88.0998,57781.0
2020-09-22 11:30:00,108.01,108.14,107.98,108.06,25511.0,88.1324,88.2385,88.1079,88.1732,25511.0
2020-09-22 12:00:00,108.12,108.23,108.05,108.18,80059.0,88.2222,88.3119,88.1651,88.2711,80059.0
2020-09-22 12:30:00,108.22,108.31,108.11,108.14,62482.0,88.3038,88.3772,88.214,88.2385,62482.0
2020-09-22 13:00:00,108.17,108.39,108.1,108.39,68742.0,88.263,88.4425,88.2059,88.4425,68742.0
2020-09-22 13:30:00,108.33,108.36,108.23,108.24,56893.0,88.3935,88.418,88.3119,88.3201,56893.0
2020-09-22 14:00:00,108.21,108.38,108.2,108.35,13528.0,88.2956,88.4343,88.2875,88.4098,13528.0
2020-09-22 14:30:00,108.35,108.35,108.23,108.35,54191.0,88.4098,88.4098,88.3119,88.4098,54191.0
2020-09-22 15:00:00,108.31,108.41,108.18,108.28,36326.0,88.3772,88.4588,88.2711,88.3527,36326.0
2020-09-22 15:30:00,108.28,108.31,108.15,108.24,76679.0,88.3527,88.3772,88.2467,88.3201,76679.0
2020-09-23 09:30:00,108.32,108.37,108.12,108.15,26702.0,88.3854,88.4262,88.2222,88.2467,26702.0
2020-09-23 10:00:00,108.16,108.17,107.78,107.81,8164.0,88.2548,88.263,87.9447,87.9692,8164.0
2020-09-23 10:30:00,107.9,107.91,107.67,107.69,7238.0,88.0427,88.0508,87.855,87.8713,7238.0
2020-09-23 11:00:00,107.72,107.72,107.54,107.7,39483.0,87.8958,87.8958,87.7489,87.8795,39483.0
2020-09-23 11:30:00,107.74,107.74,107.57,107.63,5896.0,87.9121,87.9121,87.7734,87.8224,5896.0
2020-09-23 12:00:00,107.62,107.72,107.56,107.68,8617.0,87.8142,87.8958,87.7652,87.8631,8617.0
2020-09-23 12:30:00,107.65,107.66,107.5,107.56,14345.0,87.8387,87.8468,87.7163,87.7652,14345.0
2020-09-23 13:00:00,107.56,107.6,107.49,107.53,14045.0,87.7652,87.7979,87.7081,87.7408,14045.0
2020-09-23 13:30:00,107.46,107.51,107.44,107.48,4806.0,87.6836,87.7244,87.6673,87.7,4806.0
2020-09-23 14:00:00,107.5,107.54,107.1,107.18,76706.0,87.7163,87.7489,87.3899,87.4552,76706.0
2020-09-23 14:30:00,107.23,107.26,107.15,107.2,10896.0,87.496,87.5204,87.4307,87.4715,10896.0
2020-09-23 15:00:00,107.15,107.26,106.89,107.21,43063.0,87.4307,87.5204,87.2185,87.4796,43063.0
2020-09-23 15:30:00,107.21,107.24,107.0,107.1,38596.0,87.4796,87.5041,87.3083,87.3899,38596.0
2020-09-24 09:30:00,107.05,107.08,106.67,106.92,64250.0,87.3491,87.3736,87.039,87.243,64250.0
2020-09-24 10:00:00,106.95,107.1,106.95,106.96,68550.0,87.2675,87.3899,87.2675,87.2757,68550.0
2020-09-24 10:30:00,106.96,107.01,106.87,106.96,26834.0,87.2757,87.3165,87.2022,87.2757,26834.0
2020-09-24 11:00:00,106.95,107.03,106.94,106.98,122408.0,87.2675,87.3328,87.2593,87.292,122408.0
2020-09-24 11:30:00,106.98,107.0,106.86,106.94,62645.0,87.292,87.3083,87.1941,87.2593,62645.0
2020-09-24 12:00:00,106.9,107.14,106.89,107.1,48442.0,87.2267,87.4225,87.2185,87.3899,48442.0
2020-09-24 12:30:00,107.08,107.12,107.0,107.12,10708.0,87.3736,87.4062,87.3083,87.4062,10708.0
2020-09-24 13:00:00,107.15,107.26,107.06,107.22,23292.0,87.4307,87.5204,87.3573,87.4878,23292.0
2020-09-24 13:30:00,107.2,107.36,107.19,107.22,68080.0,87.4715,87.602,87.4633,87.4878,68080.0
2020-09-24 14:00:00,107.19,107.29,107.03,107.08,44043.0,87.4633,87.5449,87.3328,87.3736,44043.0
2020-09-24 14:30:00,107.08,107.12,106.99,107.03,12764.0,87.3736,87.4062,87.3001,87.3328,12764.0
2020-09-24 15:00:00,106.99,107.05,106.83,106.87,11958.0,87.3001,87.3491,87.1696,87.2022,11958.0
2020-09-24 15:30:00,106.84,106.94,106.71,106.94,45475.0,87.1777,87.2593,87.0717,87.2593,45475.0
2020-09-25 09:30:00,106.74,106.87,106.68,106.71,28062.0,87.0961,87.2022,87.0472,87.0717,28062.0
2020-09-25 10:00:00,106.75,106.93,106.7,106.78,12846.0,87.1043,87.2512,87.0635,87.1288,12846.0
2020-09-25 10:30:00,106.77,106.78,106.51,106.64,58206.0,87.1206,87.1288,86.9085,87.0145,58206.0
2020-09-25 11:00:00,106.64,106.75,106.55,106.65,72759.0,87.0145,87.1043,86.9411,87.0227,72759.0
2020-09-25 11:30:00,106.67,106.74,106.58,106.59,26307.0,87.039,87.0961,86.9656,86.9737,26307.0
2020-09-25 12:00:00,106.63,106.71,106.58,106.61,5242.0,87.0064,87.0717,86.9656,86.9901,5242.0
2020-09-25 12:30:00,106.57,106.64,106.54,106.55,26198.0,86.9574,87.0145,86.9329,86.9411,26198.0
2020-09-25 13:00:00,106.54,106.69,106.53,106.55,63836.0,86.9329,87.0553,86.9248,86.9411,63836.0
2020-09-25 13:30:00,106.57,106.71,106.54,106.66,22993.0,86.9574,87.0717,86.9329,87.0309,22993.0
2020-09-25 14:00:00,106.63,106.67,106.56,106.61,28297.0,87.0064,87.039,86.9493,86.9901,28297.0
2020-09-25 14:30:00,106.61,106.98,106.57,106.65,36992.0,86.9901,87.292,86.9574,87.0227,36992.0
2020-09-25 15:00:00,106.62,106.75,106.61,106.71,45343.0,86.9982,87.1043,86.9901,87.0717,45343.0
2020-09-25 15:30:00,106.72,106.83,106.69,106.8,121804.0,87.0798,87.1696,87.0553,87.1451,121804.0
2020-09-28 09:30:00,106.63,106.95,106.63,106.89,37936.0,87.0064,87.2675,87.0064,87.2185,37936.0
2020-09-28 10:00:00,106.82,107.22,106.81,107.14,51014.0,87.1614,87.4878,87.1533,87.4225,51014.0
2020-09-28 10:30:00,107.14,107.15,106.99,107.1,11957.0,87.4225,87.4307,87.3001,87.3899,11957.0
2020-09-28 11:00:00,107.11,107.29,107.04,107.22,104467.0,87.398,87.5449,87.3409,87.4878,104467.0
2020-09-28 11:30:00,107.22,107.24,107.1,107.1,14272.0,87.4878,87.5041,87.3899,87.3899,14272.0
2020-09-28 12:00:00,107.15,107.22,107.1,107.13,55103.0,87.4307,87.4878,87.3899,87.4144,55103.0
2020-09-28 12:30:00,107.11,107.16,107.1,107.1,54570.0,87.398,87.4388,87.3899,87.3899,54570.0
2020-09-28 13:00:00,107.11,107.12,107.07,107.09,9354.0,87.398,87.4062,87.3654,87.3817,9354.0
2020-09-28 13:30:00,107.11,107.14,107.09,107.13,56147.0,87.398,87.4225,87.3817,87.4144,56147.0
2020-09-28 14:00:00,107.22,107.23,107.16,107.19,1551.0,87.4878,87.496,87.4388,87.4633,1551.0
2020-09-28 14:30:00,107.18,107.31,107.18,107.31,18376.0,87.4552,87.5612,87.4552,87.5612,18376.0
2020-09-28 15:00:00,107.23,107.34,107.23,107.28,27826.0,87.496,87.5857,87.496,87.5368,27826.0
2020-09-28 15:30:00,107.26,107.42,107.24,107.37,109565.0,87.5204,87.651,87.5041,87.6102,109565.0
2020-09-29 09:30:00,107.53,107.68,107.51,107.55,27246.0,87.7408,87.8631,87.7244,87.7571,27246.0
2020-09-29 10:00:00,107.55,107.59,107.5,107.55,14085.0,87.7571,87.7897,87.7163,87.7571,14085.0
2020-09-29 10:30:00,107.56,107.56,107.46,107.51,23480.0,87.7652,87.7652,87.6836,87.7244,23480.0
2020-09-29 11:00:00,107.55,107.6,107.4,107.5,59236.0,87.7571,87.7979,87.6347,87.7163,59236.0
2020-09-29 11:30:00,107.47,107.51,107.42,107.47,4248.0,87.6918,87.7244,87.651,87.6918,4248.0
2020-09-29 12:00:00,107.45,107.48,107.38,107.39,17227.0,87.6755,87.7,87.6184,87.6265,17227.0
2020-09-29 12:30:00,107.38,107.48,107.37,107.44,7059.0,87.6184,87.7,87.6102,87.6673,7059.0
2020-09-29 13:00:00,107.45,107.47,107.35,107.36,10876.0,87.6755,87.6918,87.5939,87.602,10876.0
2020-09-29 13:30:00,107.38,107.42,107.33,107.33,63168.0,87.6184,87.651,87.5776,87.5776,63168.0
2020-09-29 14:00:00,107.35,107.35,107.26,107.3,44418.0,87.5939,87.5939,87.5204,87.5531,44418.0
2020-09-29 14:30:00,107.26,107.32,107.21,107.26,55703.0,87.5204,87.5694,87.4796,87.5204,55703.0
2020-09-29 15:00:00,107.31,107.31,107.12,107.14,16798.0,87.5612,87.5612,87.4062,87.4225,16798.0
2020-09-29 15:30:00,107.12,107.17,106.93,106.94,39998.0,87.4062,87.447,87.2512,87.2593,39998.0
2020-09-30 09:30:00,106.9,107.14,106.85,106.94,29200.0,87.2267,87.4225,87.1859,87.2593,29200.0
2020-09-30 10:00:00,106.94,107.0,106.76,106.79,17004.0,87.2593,87.3083,87.1125,87.1369,17004.0
2020-09-30 10:30:00,106.75,106.87,106.65,106.8,22717.0,87.1043,87.2022,87.0227,87.1451,22717.0
2020-09-30 11:00:00,106.79,106.82,106.67,106.67,10225.0,87.1369,87.1614,87.039,87.039,10225.0
2020-09-30 11:30:00,106.73,106.78,106.65,106.72,24938.0,87.088,87.1288,87.0227,87.0798,24938.0
2020-09-30 12:00:00,106.7,106.75,106.51,106.59,26999.0,87.0635,87.1043,86.9085,86.9737,26999.0
2020-09-30 12:30:00,106.6,106.77,106.6,106.69,12300.0,86.9819,87.1206,86.9819,87.0553,12300.0
2020-09-30 13:00:00,106.7,106.76,106.6,106.65,24662.0,87.0635,87.1125,86.9819,87.0227,24662.0
2020-09-30 13:30:00,106.66,106.74,106.54,106.64,8307.0,87.0309,87.0961,86.9329,87.0145,8307.0
2020-09-30 14:00:00,106.64,106.86,106.57,106.77,16376.0,87.0145,87.1941,86.9574,87.1206,16376.0
2020-09-30 14:30:00,106.9,106.98,106.75,106.94,86498.0,87.2267,87.292,87.1043,87.2593,86498.0
2020-09-30 15:00:00,106.93,107.0,106.63,106.84,20613.0,87.2512,87.3083,87.0064,87.1777,20613.0
2020-09-30 15:30:00,106.79,106.87,106.71,106.84,63327.0,87.1369,87.2022,87.0717,87.1777,63327.0
2020-10-01 09:30:00,106.6,106.73,106.5,106.62,28213.0,87.2023,87.3086,87.1205,87.2186,28213.0
2020-10-01 10:00:00,106.63,106.87,106.53,106.71,32229.0,87.2268,87.4231,87.145,87.2923,32229.0
2020-10-01 10:30:00,106.72,106.77,106.55,106.72,74693.0,87.3004,87.3413,87.1614,87.3004,74693.0
2020-10-01 11:00:00,106.77,107.0,106.72,106.72,31104.0,87.3413,87.5295,87.3004,87.3004,31104.0
2020-10-01 11:30:00,106.78,106.9,106.66,106.86,7542.0,87.3495,87.4477,87.2513,87.415,7542.0
2020-10-01 12:00:00,106.82,106.9,106.72,106.8,29713.0,87.3822,87.4477,87.3004,87.3659,29713.0
2020-10-01 12:30:00,106.73,106.73,106.68,106.69,2387.0,87.3086,87.3086,87.2677,87.2759,2387.0
2020-10-01 13:00:00,106.68,106.77,106.65,106.73,64082.0,87.2677,87.3413,87.2432,87.3086,64082.0
2020-10-01 13:30:00,106.73,106.8,106.67,106.8,6316.0,87.3086,87.3659,87.2595,87.3659,6316.0
2020-10-01 14:00:00,106.8,106.99,106.77,106.9,21421.0,87.3659,87.5213,87.3413,87.4477,21421.0
2020-10-01 14:30:00,106.88,107.01,106.87,107.01,7648.0,87.4313,87.5377,87.4231,87.5377,7648.0
2020-10-01 15:00:00,107.01,107.19,106.97,107.06,51641.0,87.5377,87.6849,87.5049,87.5786,51641.0
2020-10-01 15:30:00,107.09,107.28,107.01,107.01,18685.0,87.6031,87.7585,87.5377,87.5377,18685.0
2020-10-02 09:30:00,106.88,106.97,106.46,106.49,32130.0,87.4313,87.5049,87.0877,87.1123,32130.0
2020-10-02 10:00:00,106.48,106.67,106.43,106.6,32615.0,87.1041,87.2595,87.0632,87.2023,32615.0
2020-10-02 10:30:00,106.66,106.84,106.63,106.77,30296.0,87.2513,87.3986,87.2268,87.3413,30296.0
2020-10-02 11:00:00,106.75,106.78,106.61,106.62,3877.0,87.325,87.3495,87.2104,87.2186,3877.0
2020-10-02 11:30:00,106.66,106.85,106.61,106.81,14374.0,87.2513,87.4068,87.2104,87.3741,14374.0
2020-10-02 12:00:00,106.8,106.85,106.75,106.76,6319.0,87.3659,87.4068,87.325,87.3332,6319.0
2020-10-02 12:30:00,106.76,106.84,106.65,106.77,11036.0,87.3332,87.3986,87.2432,87.3413,11036.0
2020-10-02 13:00:00,106.78,106.8,106.7,106.77,8167.0,87.3495,87.3659,87.2841,87.3413,8167.0
2020-10-02 13:30:00,106.72,107.01,106.71,106.85,8683.0,87.3004,87.5377,87.2923,87.4068,8683.0
2020-10-02 14:00:00,106.83,106.93,106.8,106.9,19651.0,87.3904,87.4722,87.3659,87.4477,19651.0
2020-10-02 14:30:00,106.9,107.08,106.89,106.95,44984.0,87.4477,87.5949,87.4395,87.4886,44984.0
2020-10-02 15:00:00,106.91,107.03,106.9,107.01,35315.0,87.4559,87.554,87.4477,87.5377,35315.0
2020-10-02 15:30:00,106.96,107.16,106.93,107.05,37394.0,87.4968,87.6604,87.4722,87.5704,37394.0
2020-10-05 09:30:00,106.56,106.93,106.55,106.62,104203.0,87.1695,87.4722,87.1614,87.2186,104203.0
2020-10-05 10:00:00,106.59,106.62,106.45,106.5,31562.0,87.1941,87.2186,87.0796,87.1205,31562.0
2020-10-05 10:30:00,106.45,106.65,106.43,106.65,43699.0,87.0796,87.2432,87.0632,87.2432,43699.0
2020-10-05 11:00:00,106.65,106.69,106.45,106.49,47872.0,87.2432,87.2759,87.0796,87.1123,47872.0
2020-10-05 11:30:00,106.49,106.67,106.44,106.5,29242.0,87.1123,87.2595,87.0714,87.1205,29242.0
2020-10-05 12:00:00,106.5,106.65,106.49,106.6,34563.0,87.1205,87.2432,87.1123,87.2023,34563.0
2020-10-05 12:30:00,106.62,106.83,106.6,106.76,17122.0,87.2186,87.3904,87.2023,87.3332,17122.0
2020-10-05 13:00:00,106.7,106.72,106.66,106.7,7333.0,87.2841,87.3004,87.2513,87.2841,7333.0
2020-10-05 13:30:00,106.7,106.81,106.68,106.68,32513.0,87.2841,87.3741,87.2677,87.2677,32513.0
2020-10-05 14:00:00,106.65,106.68,106.53,106.58,17549.0,87.2432,87.2677,87.145,87.1859,17549.0
2020-10-05 14:30:00,106.54,106.66,106.47,106.47,45067.0,87.1532,87.2513,87.0959,87.0959,45067.0
2020-10-05 15:00:00,106.48,106.76,106.4,106.43,54748.0,87.1041,87.3332,87.0387,87.0632,54748.0
2020-10-05 15:30:00,106.39,106.41,106.16,106.2,73642.0,87.0305,87.0468,86.8423,86.8751,73642.0
2020-10-06 09:30:00,106.47,106.82,106.13,106.58,125034.0,87.0959,87.3822,86.8178,87.1859,125034.0
2020-10-06 10:00:00,106.57,106.65,106.35,106.45,167951.0,87.1777,87.2432,86.9978,87.0796,167951.0
2020-10-06 10:30:00,106.42,106.47,106.32,106.38,108529.0,87.055,87.0959,86.9732,87.0223,108529.0
2020-10-06 11:00:00,106.38,106.39,106.26,106.31,129510.0,87.0223,87.0305,86.9241,86.965,129510.0
2020-10-06 11:30:00,106.31,106.32,106.14,106.19,114577.0,86.965,86.9732,86.826,86.8669,114577.0
2020-10-06 12:00:00,106.22,106.44,106.19,106.42,150688.0,86.8914,87.0714,86.8669,87.055,150688.0
2020-10-06 12:30:00,106.42,106.52,106.38,106.5,109691.0,87.055,87.1368,87.0223,87.1205,109691.0
2020-10-06 13:00:00,106.52,106.56,106.47,106.53,102270.0,87.1368,87.1695,87.0959,87.145,102270.0
2020-10-06 13:30:00,106.53,106.58,106.49,106.57,84786.0,87.145,87.1859,87.1123,87.1777,84786.0
2020-10-06 14:00:00,106.55,106.75,106.52,106.68,121035.0,87.1614,87.325,87.1368,87.2677,121035.0
2020-10-06 14:30:00,106.68,107.24,106.68,106.9,182046.0,87.2677,87.7258,87.2677,87.4477,182046.0
2020-10-06 15:00:00,106.9,106.93,106.19,106.3,139726.0,87.4477,87.4722,86.8669,86.9569,139726.0
2020-10-06 15:30:00,106.3,106.73,106.0,106.09,234316.0,86.9569,87.3086,86.7114,86.7851,234316.0
2020-10-07 09:30:00,106.24,106.51,106.15,106.23,34317.0,86.9078,87.1286,86.8342,86.8996,34317.0
2020-10-07 10:00:00,106.26,106.26,106.16,106.19,14919.0,86.9241,86.9241,86.8423,86.8669,14919.0
2020-10-07 10:30:00,106.19,106.46,106.19,106.32,59820.0,86.8669,87.0877,86.8669,86.9732,59820.0
2020-10-07 11:00:00,106.32,106.42,106.3,106.36,15437.0,86.9732,87.055,86.9569,87.0059,15437.0
2020-10-07 11:30:00,106.34,106.47,106.34,106.47,19514.0,86.9896,87.0959,86.9896,87.0959,19514.0
2020-10-07 12:00:00,106.46,106.57,106.42,106.55,39603.0,87.0877,87.1777,87.055,87.1614,39603.0
2020-10-07 12:30:00,106.54,106.69,106.54,106.62,16997.0,87.1532,87.2759,87.1532,87.2186,16997.0
2020-10-07 13:00:00,106.62,106.65,106.44,106.64,25202.0,87.2186,87.2432,87.0714,87.235,25202.0
2020-10-07 13:30:00,106.57,106.61,106.5,106.52,31197.0,87.1777,87.2104,87.1205,87.1368,31197.0
2020-10-07 14:00:00,106.5,106.56,106.31,106.39,29850.0,87.1205,87.1695,86.965,87.0305,29850.0
2020-10-07 14:30:00,106.34,106.41,106.15,106.21,21766.0,86.9896,87.0468,86.8342,86.8832,21766.0
2020-10-07 15:00:00,106.18,106.21,105.94,105.98,44734.0,86.8587,86.8832,86.6624,86.6951,44734.0
2020-10-07 15:30:00,105.95,106.39,105.79,106.06,104794.0,86.6705,87.0305,86.5397,86.7605,104794.0
2020-10-08 09:30:00,106.73,106.77,106.42,106.66,105662.0,87.3086,87.3413,87.055,87.2513,105662.0
2020-10-08 10:00:00,106.66,106.88,106.57,106.62,32065.0,87.2513,87.4313,87.1777,87.2186,32065.0
2020-10-08 10:30:00,106.71,106.76,106.57,106.64,17133.0,87.2923,87.3332,87.1777,87.235,17133.0
2020-10-08 11:00:00,106.68,106.74,106.61,106.67,19154.0,87.2677,87.3168,87.2104,87.2595,19154.0
2020-10-08 11:30:00,106.68,106.74,106.52,106.52,9557.0,87.2677,87.3168,87.1368,87.1368,9557.0
2020-10-08 12:00:00,106.59,106.68,106.55,106.59,8575.0,87.1941,87.2677,87.1614,87.1941,8575.0
2020-10-08 12:30:00,106.58,106.65,106.44,106.55,19004.0,87.1859,87.2432,87.0714,87.1614,19004.0
2020-10-08 13:00:00,106.53,106.59,106.37,106.38,64131.0,87.145,87.1941,87.0141,87.0223,64131.0
2020-10-08 13:30:00,106.38,106.48,106.34,106.47,18894.0,87.0223,87.1041,86.9896,87.0959,18894.0
2020-10-08 14:00:00,106.43,106.53,106.38,106.38,113268.0,87.0632,87.145,87.0223,87.0223,113268.0
2020-10-08 14:30:00,106.38,106.59,106.38,106.48,10371.0,87.0223,87.1941,87.0223,87.1041,10371.0
2020-10-08 15:00:00,106.47,106.54,106.38,106.45,36852.0,87.0959,87.1532,87.0223,87.0796,36852.0
2020-10-08 15:30:00,106.45,106.56,106.4,106.49,70778.0,87.0796,87.1695,87.0387,87.1123,70778.0
2020-10-09 09:30:00,106.4,106.68,106.22,106.67,55580.0,87.0387,87.2677,86.8914,87.2595,55580.0
2020-10-09 10:00:00,106.67,106.82,106.62,106.82,37382.0,87.2595,87.3822,87.2186,87.3822,37382.0
2020-10-09 10:30:00,106.82,106.84,106.62,106.78,25439.0,87.3822,87.3986,87.2186,87.3495,25439.0
2020-10-09 11:00:00,106.77,106.84,106.72,106.8,63409.0,87.3413,87.3986,87.3004,87.3659,63409.0
2020-10-09 11:30:00,106.83,106.83,106.41,106.58,323836.0,87.3904,87.3904,87.0468,87.1859,323836.0
2020-10-09 12:00:00,106.65,106.76,106.51,106.6,145785.0,87.2432,87.3332,87.1286,87.2023,145785.0
2020-10-09 12:30:00,106.69,106.71,106.5,106.62,50239.0,87.2759,87.2923,87.1205,87.2186,50239.0
2020-10-09 13:00:00,106.62,106.69,106.5,106.59,45870.0,87.2186,87.2759,87.1205,87.1941,45870.0
2020-10-09 13:30:00,106.59,106.63,106.5,106.59,73655.0,87.1941,87.2268,87.1205,87.1941,73655.0
2020-10-09 14:00:00,106.55,106.97,106.55,106.9,99284.0,87.1614,87.5049,87.1614,87.4477,99284.0
2020-10-09 14:30:00,106.9,107.0,106.8,107.0,19626.0,87.4477,87.5295,87.3659,87.5295,19626.0
2020-10-09 15:00:00,107.02,107.02,106.83,106.94,22390.0,87.5458,87.5458,87.3904,87.4804,22390.0
2020-10-09 15:30:00,106.94,106.98,106.72,106.85,45489.0,87.4804,87.5131,87.3004,87.4068,45489.0
2020-10-12 09:30:00,107.37,107.5,107.23,107.45,43062.0,87.8322,87.9385,87.7176,87.8976,43062.0
2020-10-12 10:00:00,107.38,107.43,107.32,107.4,22297.0,87.8403,87.8812,87.7913,87.8567,22297.0
2020-10-12 10:30:00,107.43,107.74,107.4,107.71,37183.0,87.8812,88.1348,87.8567,88.1103,37183.0
2020-10-12 11:00:00,107.69,107.7,107.53,107.65,10682.0,88.0939,88.1021,87.963,88.0612,10682.0
2020-10-12 11:30:00,107.64,107.74,107.64,107.7,7918.0,88.053,88.1348,88.053,88.1021,7918.0
2020-10-12 12:00:00,107.69,107.75,107.66,107.74,12445.0,88.0939,88.143,88.0694,88.1348,12445.0
2020-10-12 12:30:00,107.74,107.88,107.72,107.84,16778.0,88.1348,88.2493,88.1185,88.2166,16778.0
2020-10-12 13:00:00,107.84,107.88,107.82,107.87,27110.0,88.2166,88.2493,88.2003,88.2412,27110.0
2020-10-12 13:30:00,107.87,107.9,107.82,107.84,12915.0,88.2412,88.2657,88.2003,88.2166,12915.0
2020-10-12 14:00:00,107.89,107.9,107.83,107.84,4084.0,88.2575,88.2657,88.2084,88.2166,4084.0
2020-10-12 14:30:00,107.82,107.86,107.81,107.84,1818.0,88.2003,88.233,88.1921,88.2166,1818.0
2020-10-12 15:00:00,107.84,107.9,107.68,107.84,11535.0,88.2166,88.2657,88.0857,88.2166,11535.0
2020-10-12 15:30:00,107.88,107.88,107.76,107.83,31867.0,88.2493,88.2493,88.1512,88.2084,31867.0
2020-10-13 09:30:00,107.57,108.28,107.57,107.92,105029.0,87.9958,88.5766,87.9958,88.2821,105029.0
2020-10-13 10:00:00,107.9,108.0,107.86,108.0,33354.0,88.2657,88.3475,88.233,88.3475,33354.0
2020-10-13 10:30:00,107.93,107.93,107.76,107.82,45585.0,88.2902,88.2902,88.1512,88.2003,45585.0
2020-10-13 11:00:00,107.82,107.83,107.59,107.64,14457.0,88.2003,88.2084,88.0121,88.053,14457.0
2020-10-13 11:30:00,107.63,107.82,107.26,107.41,172701.0,88.0448,88.2003,87.7422,87.8649,172701.0
2020-10-13 12:00:00,107.51,107.61,107.43,107.49,52045.0,87.9467,88.0285,87.8812,87.9303,52045.0
2020-10-13 12:30:00,107.49,107.61,107.46,107.53,40834.0,87.9303,88.0285,87.9058,87.963,40834.0
2020-10-13 13:00:00,107.53,107.62,107.45,107.62,37613.0,87.963,88.0367,87.8976,88.0367,37613.0
2020-10-13 13:30:00,107.55,107.66,107.53,107.58,24528.0,87.9794,88.0694,87.963,88.0039,24528.0
2020-10-13 14:00:00,107.58,108.0,107.48,107.77,9773.0,88.0039,88.3475,87.9221,88.1594,9773.0
2020-10-13 14:30:00,107.63,107.73,107.52,107.69,3771.0,88.0448,88.1266,87.9549,88.0939,3771.0
2020-10-13 15:00:00,107.63,107.78,107.52,107.6,5820.0,88.0448,88.1675,87.9549,88.0203,5820.0
2020-10-13 15:30:00,107.61,107.78,107.55,107.66,57041.0,88.0285,88.1675,87.9794,88.0694,57041.0
2020-10-14 09:30:00,107.91,108.23,107.71,107.83,57533.0,88.2739,88.5357,88.1103,88.2084,57533.0
2020-10-14 10:00:00,107.86,108.19,107.8,108.06,10158.0,88.233,88.5029,88.1839,88.3966,10158.0
2020-10-14 10:30:00,108.04,108.15,107.9,107.91,43381.0,88.3802,88.4702,88.2657,88.2739,43381.0
2020-10-14 11:00:00,107.91,107.97,107.9,107.94,12217.0,88.2739,88.323,88.2657,88.2984,12217.0
2020-10-14 11:30:00,107.93,108.0,107.9,107.97,6557.0,88.2902,88.3475,88.2657,88.323,6557.0
2020-10-14 12:00:00,107.96,108.04,107.86,107.9,37039.0,88.3148,88.3802,88.233,88.2657,37039.0
2020-10-14 12:30:00,107.91,107.91,107.8,107.81,20780.0,88.2739,88.2739,88.1839,88.1921,20780.0
2020-10-14 13:00:00,107.82,107.86,107.8,107.8,18245.0,88.2003,88.233,88.1839,88.1839,18245.0
2020-10-14 13:30:00,107.84,107.85,107.8,107.84,8945.0,88.2166,88.2248,88.1839,88.2166,8945.0
2020-10-14 14:00:00,107.81,107.84,107.58,107.72,38837.0,88.1921,88.2166,88.0039,88.1185,38837.0
2020-10-14 14:30:00,107.72,107.8,107.62,107.73,37518.0,88.1185,88.1839,88.0367,88.1266,37518.0
2020-10-14 15:00:00,107.73,107.85,107.69,107.81,33869.0,88.1266,88.2248,88.0939,88.1921,33869.0
2020-10-14 15:30:00,107.77,108.0,107.77,107.9,82348.0,88.1594,88.3475,88.1594,88.2657,82348.0
2020-10-15 09:30:00,108.14,108.25,107.8,107.97,73819.0,88.462,88.552,88.1839,88.323,73819.0
2020-10-15 10:00:00,107.94,108.25,107.92,107.95,58404.0,88.2984,88.552,88.2821,88.3066,58404.0
2020-10-15 10:30:00,107.95,108.03,107.92,107.99,25956.0,88.3066,88.3721,88.2821,88.3393,25956.0
2020-10-15 11:00:00,108.01,108.1,107.9,108.06,58789.0,88.3557,88.4293,88.2657,88.3966,58789.0
2020-10-15 11:30:00,108.09,108.09,107.93,107.96,62019.0,88.4211,88.4211,88.2902,88.3148,62019.0
2020-10-15 12:00:00,107.98,108.02,107.8,107.93,38042.0,88.3312,88.3639,88.1839,88.2902,38042.0
2020-10-15 12:30:00,108.01,108.01,107.84,107.91,20297.0,88.3557,88.3557,88.2166,88.2739,20297.0
2020-10-15 13:00:00,107.95,108.02,107.86,107.91,52512.0,88.3066,88.3639,88.233,88.2739,52512.0
2020-10-15 13:30:00,107.92,108.01,107.86,107.92,24700.0,88.2821,88.3557,88.233,88.2821,24700.0
2020-10-15 14:00:00,107.97,107.98,107.88,107.97,49039.0,88.323,88.3312,88.2493,88.323,49039.0
2020-10-15 14:30:00,107.95,108.01,107.93,107.97,18077.0,88.3066,88.3557,88.2902,88.323,18077.0
2020-10-15 15:00:00,108.0,108.0,107.9,107.98,33405.0,88.3475,88.3475,88.2657,88.3312,33405.0
2020-10-15 15:30:00,107.95,107.99,107.85,107.93,47311.0,88.3066,88.3393,88.2248,88.2902,47311.0
2020-10-16 09:30:00,108.08,108.31,107.96,108.09,80055.0,88.413,88.6011,88.3148,88.4211,80055.0
2020-10-16 10:00:00,108.1,108.13,107.83,107.84,45763.0,88.4293,88.4539,88.2084,88.2166,45763.0
2020-10-16 10:30:00,107.92,107.95,107.8,107.83,122071.0,88.2821,88.3066,88.1839,88.2084,122071.0
2020-10-16 11:00:00,107.84,107.84,107.62,107.62,29010.0,88.2166,88.2166,88.0367,88.0367,29010.0
2020-10-16 11:30:00,107.62,107.74,107.57,107.65,19904.0,88.0367,88.1348,87.9958,88.0612,19904.0
2020-10-16 12:00:00,107.68,107.68,107.61,107.64,29301.0,88.0857,88.0857,88.0285,88.053,29301.0
2020-10-16 12:30:00,107.64,107.64,107.57,107.62,21560.0,88.053,88.053,87.9958,88.0367,21560.0
2020-10-16 13:00:00,107.62,107.69,107.6,107.69,17084.0,88.0367,88.0939,88.0203,88.0939,17084.0
2020-10-16 13:30:00,107.67,107.75,107.66,107.7,40846.0,88.0776,88.143,88.0694,88.1021,40846.0
2020-10-16 14:00:00,107.71,107.75,107.66,107.68,22882.0,88.1103,88.143,88.0694,88.0857,22882.0
2020-10-16 14:30:00,107.68,107.73,107.61,107.62,29838.0,88.0857,88.1266,88.0285,88.0367,29838.0
2020-10-16 15:00:00,107.63,107.76,107.52,107.58,30398.0,88.0448,88.1512,87.9549,88.0039,30398.0
2020-10-16 15:30:00,107.58,107.65,107.42,107.49,46848.0,88.0039,88.0612,87.8731,87.9303,46848.0
2020-10-19 09:30:00,107.43,107.54,107.28,107.44,53096.0,87.8812,87.9712,87.7585,87.8894,53096.0
2020-10-19 10:00:00,107.45,107.47,107.33,107.4,38942.0,87.8976,87.914,87.7994,87.8567,38942.0
2020-10-19 10:30:00,107.32,107.39,107.28,107.31,38302.0,87.7913,87.8485,87.7585,87.7831,38302.0
2020-10-19 11:00:00,107.3,107.34,107.22,107.33,16504.0,87.7749,87.8076,87.7094,87.7994,16504.0
2020-10-19 11:30:00,107.31,107.35,107.26,107.3,41462.0,87.7831,87.8158,87.7422,87.7749,41462.0
2020-10-19 12:00:00,107.34,107.36,107.31,107.33,11501.0,87.8076,87.824,87.7831,87.7994,11501.0
2020-10-19 12:30:00,107.36,107.41,107.36,107.39,13976.0,87.824,87.8649,87.824,87.8485,13976.0
2020-10-19 13:00:00,107.4,107.47,107.4,107.43,22540.0,87.8567,87.914,87.8567,87.8812,22540.0
2020-10-19 13:30:00,107.43,107.48,107.3,107.34,36604.0,87.8812,87.9221,87.7749,87.8076,36604.0
2020-10-19 14:00:00,107.28,107.31,107.23,107.24,15780.0,87.7585,87.7831,87.7176,87.7258,15780.0
2020-10-19 14:30:00,107.24,107.27,107.21,107.22,9758.0,87.7258,87.7503,87.7013,87.7094,9758.0
2020-10-19 15:00:00,107.21,107.26,107.15,107.2,58145.0,87.7013,87.7422,87.6522,87.6931,58145.0
2020-10-19 15:30:00,107.2,107.34,107.16,107.2,83936.0,87.6931,87.8076,87.6604,87.6931,83936.0
2020-10-20 09:30:00,106.7,107.16,106.7,106.87,45411.0,87.2841,87.6604,87.2841,87.4231,45411.0
2020-10-20 10:00:00,106.87,106.98,106.85,106.94,42433.0,87.4231,87.5131,87.4068,87.4804,42433.0
2020-10-20 10:30:00,106.97,107.03,106.85,106.87,67780.0,87.5049,87.554,87.4068,87.4231,67780.0
2020-10-20 11:00:00,106.9,106.97,106.87,106.9,24310.0,87.4477,87.5049,87.4231,87.4477,24310.0
2020-10-20 11:30:00,106.9,107.03,106.88,106.99,34940.0,87.4477,87.554,87.4313,87.5213,34940.0
2020-10-20 12:00:00,107.01,107.03,106.88,106.93,44183.0,87.5377,87.554,87.4313,87.4722,44183.0
2020-10-20 12:30:00,106.93,106.97,106.79,106.97,21253.0,87.4722,87.5049,87.3577,87.5049,21253.0
2020-10-20 13:00:00,106.97,107.04,106.95,107.02,43025.0,87.5049,87.5622,87.4886,87.5458,43025.0
2020-10-20 13:30:00,107.02,107.04,106.92,106.96,22667.0,87.5458,87.5622,87.464,87.4968,22667.0
2020-10-20 14:00:00,106.97,106.97,106.87,106.89,12390.0,87.5049,87.5049,87.4231,87.4395,12390.0
2020-10-20 14:30:00,106.9,106.92,106.79,106.86,18040.0,87.4477,87.464,87.3577,87.415,18040.0
2020-10-20 15:00:00,106.86,106.86,106.78,106.84,24874.0,87.415,87.415,87.3495,87.3986,24874.0
2020-10-20 15:30:00,106.84,106.89,106.79,106.81,65338.0,87.3986,87.4395,87.3577,87.3741,65338.0
2020-10-21 09:30:00,106.61,106.89,106.56,106.58,39772.0,87.2104,87.4395,87.1695,87.1859,39772.0
2020-10-21 10:00:00,106.65,106.84,106.56,106.73,39280.0,87.2432,87.3986,87.1695,87.3086,39280.0
2020-10-21 10:30:00,106.73,106.88,106.72,106.82,34369.0,87.3086,87.4313,87.3004,87.3822,34369.0
2020-10-21 11:00:00,106.79,107.09,106.78,106.82,51667.0,87.3577,87.6031,87.3495,87.3822,51667.0
2020-10-21 11:30:00,106.82,106.89,106.77,106.77,12461.0,87.3822,87.4395,87.3413,87.3413,12461.0
2020-10-21 12:00:00,106.78,106.84,106.71,106.73,29299.0,87.3495,87.3986,87.2923,87.3086,29299.0
2020-10-21 12:30:00,106.81,106.81,106.66,106.79,28825.0,87.3741,87.3741,87.2513,87.3577,28825.0
2020-10-21 13:00:00,106.79,106.84,106.77,106.82,4981.0,87.3577,87.3986,87.3413,87.3822,4981.0
2020-10-21 13:30:00,106.83,106.84,106.72,106.73,3886.0,87.3904,87.3986,87.3004,87.3086,3886.0
2020-10-21 14:00:00,106.73,106.79,106.64,106.73,17857.0,87.3086,87.3577,87.235,87.3086,17857.0
2020-10-21 14:30:00,106.78,106.81,106.55,106.56,40076.0,87.3495,87.3741,87.1614,87.1695,40076.0
2020-10-21 15:00:00,106.58,106.67,106.54,106.59,24709.0,87.1859,87.2595,87.1532,87.1941,24709.0
2020-10-21 15:30:00,106.56,106.75,106.5,106.58,23017.0,87.1695,87.325,87.1205,87.1859,23017.0
2020-10-22 09:30:00,106.36,106.48,106.15,106.33,33917.0,87.0059,87.1041,86.8342,86.9814,33917.0
2020-10-22 10:00:00,106.28,106.32,106.24,106.32,18256.0,86.9405,86.9732,86.9078,86.9732,18256.0
2020-10-22 10:30:00,106.38,106.46,106.16,106.19,60057.0,87.0223,87.0877,86.8423,86.8669,60057.0
2020-10-22 11:00:00,106.18,106.18,105.93,106.05,52251.0,86.8587,86.8587,86.6542,86.7523,52251.0
2020-10-22 11:30:00,106.06,106.11,105.95,105.97,40830.0,86.7605,86.8014,86.6705,86.6869,40830.0
2020-10-22 12:00:00,106.03,106.16,105.95,106.07,38314.0,86.736,86.8423,86.6705,86.7687,38314.0
2020-10-22 12:30:00,106.06,106.06,105.92,105.97,21970.0,86.7605,86.7605,86.646,86.6869,21970.0
2020-10-22 13:00:00,105.97,106.02,105.93,106.02,14303.0,86.6869,86.7278,86.6542,86.7278,14303.0
2020-10-22 13:30:00,106.03,106.07,105.98,106.04,8167.0,86.736,86.7687,86.6951,86.7442,8167.0
2020-10-22 14:00:00,106.04,106.13,106.04,106.06,14594.0,86.7442,86.8178,86.7442,86.7605,14594.0
2020-10-22 14:30:00,106.02,106.25,106.02,106.07,30268.0,86.7278,86.916,86.7278,86.7687,30268.0
2020-10-22 15:00:00,106.09,106.13,105.98,106.03,89838.0,86.7851,86.8178,86.6951,86.736,89838.0
2020-10-22 15:30:00,105.96,106.04,105.9,105.96,77360.0,86.6787,86.7442,86.6296,86.6787,77360.0
2020-10-23 09:30:00,106.03,106.19,106.03,106.16,111495.0,86.736,86.8669,86.736,86.8423,111495.0
2020-10-23 10:00:00,106.16,106.37,106.13,106.26,23458.0,86.8423,87.0141,86.8178,86.9241,23458.0
2020-10-23 10:30:00,106.27,106.41,106.21,106.27,17571.0,86.9323,87.0468,86.8832,86.9323,17571.0
2020-10-23 11:00:00,106.26,106.32,106.2,106.27,9956.0,86.9241,86.9732,86.8751,86.9323,9956.0
2020-10-23 11:30:00,106.28,106.36,106.18,106.36,16285.0,86.9405,87.0059,86.8587,87.0059,16285.0
2020-10-23 12:00:00,106.34,106.43,106.26,106.42,9411.0,86.9896,87.0632,86.9241,87.055,9411.0
2020-10-23 12:30:00,106.43,106.57,106.38,106.55,14603.0,87.0632,87.1777,87.0223,87.1614,14603.0
2020-10-23 13:00:00,106.51,106.51,106.37,106.37,15896.0,87.1286,87.1286,87.0141,87.0141,15896.0
2020-10-23 13:30:00,106.43,106.43,106.24,106.35,13032.0,87.0632,87.0632,86.9078,86.9978,13032.0
2020-10-23 14:00:00,106.34,106.45,106.33,106.43,14839.0,86.9896,87.0796,86.9814,87.0632,14839.0
2020-10-23 14:30:00,106.41,106.47,106.35,106.38,6152.0,87.0468,87.0959,86.9978,87.0223,6152.0
2020-10-23 15:00:00,106.37,106.5,106.27,106.5,14908.0,87.0141,87.1205,86.9323,87.1205,14908.0
2020-10-23 15:30:00,106.49,106.54,106.4,106.49,50544.0,87.1123,87.1532,87.0387,87.1123,50544.0
2020-10-26 09:30:00,106.91,106.93,106.65,106.78,97000.0,87.4559,87.4722,87.2432,87.3495,97000.0
2020-10-26 10:00:00,106.79,106.86,106.67,106.76,37879.0,87.3577,87.415,87.2595,87.3332,37879.0
2020-10-26 10:30:00,106.76,106.85,106.71,106.73,19754.0,87.3332,87.4068,87.2923,87.3086,19754.0
2020-10-26 11:00:00,106.66,106.92,106.58,106.77,20371.0,87.2513,87.464,87.1859,87.3413,20371.0
2020-10-26 11:30:00,106.78,106.89,106.66,106.75,14778.0,87.3495,87.4395,87.2513,87.325,14778.0
2020-10-26 12:00:00,106.73,106.79,106.55,106.64,23238.0,87.3086,87.3577,87.1614,87.235,23238.0
2020-10-26 12:30:00,106.73,106.73,106.63,106.7,33269.0,87.3086,87.3086,87.2268,87.2841,33269.0
2020-10-26 13:00:00,106.68,106.77,106.66,106.76,6871.0,87.2677,87.3413,87.2513,87.3332,6871.0
2020-10-26 13:30:00,106.76,106.93,106.74,106.83,94262.0,87.3332,87.4722,87.3168,87.3904,94262.0
2020-10-26 14:00:00,106.89,106.97,106.79,106.91,41627.0,87.4395,87.5049,87.3577,87.4559,41627.0
2020-10-26 14:30:00,106.91,106.96,106.78,106.82,16236.0,87.4559,87.4968,87.3495,87.3822,16236.0
2020-10-26 15:00:00,106.9,106.92,106.71,106.73,29625.0,87.4477,87.464,87.2923,87.3086,29625.0
2020-10-26 15:30:00,106.81,106.88,106.72,106.85,71259.0,87.3741,87.4313,87.3004,87.4068,71259.0
2020-10-27 09:30:00,107.22,107.22,107.06,107.1,22238.0,87.7094,87.7094,87.5786,87.6113,22238.0
2020-10-27 10:00:00,107.13,107.21,107.06,107.2,33363.0,87.6358,87.7013,87.5786,87.6931,33363.0
2020-10-27 10:30:00,107.2,107.24,107.0,107.13,53529.0,87.6931,87.7258,87.5295,87.6358,53529.0
2020-10-27 11:00:00,107.16,107.18,107.07,107.18,19298.0,87.6604,87.6767,87.5867,87.6767,19298.0
2020-10-27 11:30:00,107.12,107.19,107.08,107.16,11276.0,87.6276,87.6849,87.5949,87.6604,11276.0
2020-10-27 12:00:00,107.11,107.18,107.09,107.17,4295.0,87.6195,87.6767,87.6031,87.6685,4295.0
2020-10-27 12:30:00,107.1,107.3,107.09,107.26,29196.0,87.6113,87.7749,87.6031,87.7422,29196.0
2020-10-27 13:00:00,107.27,107.45,107.26,107.44,30956.0,87.7503,87.8976,87.7422,87.8894,30956.0
2020-10-27 13:30:00,107.4,107.42,107.32,107.34,3745.0,87.8567,87.8731,87.7913,87.8076,3745.0
2020-10-27 14:00:00,107.31,107.42,107.31,107.41,13736.0,87.7831,87.8731,87.7831,87.8649,13736.0
2020-10-27 14:30:00,107.43,107.47,107.32,107.38,47170.0,87.8812,87.914,87.7913,87.8403,47170.0
2020-10-27 15:00:00,107.33,107.5,107.33,107.44,58415.0,87.7994,87.9385,87.7994,87.8894,58415.0
2020-10-27 15:30:00,107.45,107.6,107.43,107.59,62756.0,87.8976,88.0203,87.8812,88.0121,62756.0
2020-10-28 09:30:00,107.72,107.8,107.29,107.43,46701.0,88.1185,88.1839,87.7667,87.8812,46701.0
2020-10-28 10:00:00,107.41,107.41,107.05,107.14,27561.0,87.8649,87.8649,87.5704,87.644,27561.0
2020-10-28 10:30:00,107.2,107.2,106.86,106.96,57300.0,87.6931,87.6931,87.415,87.4968,57300.0
2020-10-28 11:00:00,106.95,107.12,106.81,106.82,53760.0,87.4886,87.6276,87.3741,87.3822,53760.0
2020-10-28 11:30:00,106.87,107.11,106.85,107.06,62227.0,87.4231,87.6195,87.4068,87.5786,62227.0
2020-10-28 12:00:00,107.04,107.15,106.95,107.1,34092.0,87.5622,87.6522,87.4886,87.6113,34092.0
2020-10-28 12:30:00,107.04,107.15,106.97,107.03,49326.0,87.5622,87.6522,87.5049,87.554,49326.0
2020-10-28 13:00:00,107.09,107.09,106.97,107.01,18933.0,87.6031,87.6031,87.5049,87.5377,18933.0
2020-10-28 13:30:00,107.02,107.05,106.94,107.0,36790.0,87.5458,87.5704,87.4804,87.5295,36790.0
2020-10-28 14:00:00,106.96,107.0,106.81,106.82,63726.0,87.4968,87.5295,87.3741,87.3822,63726.0
2020-10-28 14:30:00,106.82,106.91,106.7,106.76,26973.0,87.3822,87.4559,87.2841,87.3332,26973.0
2020-10-28 15:00:00,106.81,106.94,106.8,106.85,14084.0,87.3741,87.4804,87.3659,87.4068,14084.0
2020-10-28 15:30:00,106.91,106.96,106.77,106.95,80256.0,87.4559,87.4968,87.3413,87.4886,80256.0
2020-10-29 09:30:00,106.79,106.81,106.57,106.7,56530.0,87.3577,87.3741,87.1777,87.2841,56530.0
2020-10-29 10:00:00,106.72,106.84,106.7,106.81,31019.0,87.3004,87.3986,87.2841,87.3741,31019.0
2020-10-29 10:30:00,106.78,106.78,106.28,106.32,54551.0,87.3495,87.3495,86.9405,86.9732,54551.0
2020-10-29 11:00:00,106.34,106.41,106.28,106.33,31023.0,86.9896,87.0468,86.9405,86.9814,31023.0
2020-10-29 11:30:00,106.29,106.38,106.22,106.34,52969.0,86.9487,87.0223,86.8914,86.9896,52969.0
2020-10-29 12:00:00,106.34,106.35,106.22,106.29,42715.0,86.9896,86.9978,86.8914,86.9487,42715.0
2020-10-29 12:30:00,106.29,106.37,106.27,106.27,7536.0,86.9487,87.0141,86.9323,86.9323,7536.0
2020-10-29 13:00:00,106.28,106.28,105.9,105.91,68722.0,86.9405,86.9405,86.6296,86.6378,68722.0
2020-10-29 13:30:00,105.97,106.15,105.94,106.03,62733.0,86.6869,86.8342,86.6624,86.736,62733.0
2020-10-29 14:00:00,106.05,106.2,105.96,106.18,63236.0,86.7523,86.8751,86.6787,86.8587,63236.0
2020-10-29 14:30:00,106.2,106.25,106.07,106.24,20825.0,86.8751,86.916,86.7687,86.9078,20825.0
2020-10-29 15:00:00,106.17,106.29,106.13,106.25,86654.0,86.8505,86.9487,86.8178,86.916,86654.0
2020-10-29 15:30:00,106.25,106.45,106.21,106.37,31419.0,86.916,87.0796,86.8832,87.0141,31419.0
2020-10-30 09:30:00,106.49,106.64,106.4,106.44,23709.0,87.1123,87.235,87.0387,87.0714,23709.0
2020-10-30 10:00:00,106.31,106.4,106.26,106.34,32148.0,86.965,87.0387,86.9241,86.9896,32148.0
2020-10-30 10:30:00,106.33,106.35,105.99,106.1,16636.0,86.9814,86.9978,86.7033,86.7933,16636.0
2020-10-30 11:00:00,106.12,106.18,105.89,105.89,19339.0,86.8096,86.8587,86.6215,86.6215,19339.0
2020-10-30 11:30:00,105.9,106.09,105.88,106.09,6757.0,86.6296,86.7851,86.6133,86.7851,6757.0
2020-10-30 12:00:00,106.11,106.33,106.0,106.08,19608.0,86.8014,86.9814,86.7114,86.7769,19608.0
2020-10-30 12:30:00,106.16,106.17,105.92,106.01,36719.0,86.8423,86.8505,86.646,86.7196,36719.0
2020-10-30 13:00:00,106.0,106.03,105.85,106.02,41705.0,86.7114,86.736,86.5887,86.7278,41705.0
2020-10-30 13:30:00,106.01,106.07,105.96,106.07,42667.0,86.7196,86.7687,86.6787,86.7687,42667.0
2020-10-30 14:00:00,106.03,106.1,105.94,105.94,12020.0,86.736,86.7933,86.6624,86.6624,12020.0
2020-10-30 14:30:00,105.91,106.09,105.86,105.87,16167.0,86.6378,86.7851,86.5969,86.6051,16167.0
2020-10-30 15:00:00,105.9,105.96,105.59,105.77,97082.0,86.6296,86.6787,86.3761,86.5233,97082.0
2020-10-30 15:30:00,105.75,105.79,105.57,105.59,69382.0,86.5069,86.5397,86.3597,86.3761,69382.0
2020-11-02 09:30:00,106.0,106.18,105.89,105.97,46091.0,86.9456,87.0932,86.8554,86.921,46091.0
2020-11-02 10:00:00,105.94,106.02,105.84,105.95,68050.0,86.8964,86.962,86.8144,86.9046,68050.0
2020-11-02 10:30:00,105.95,106.07,105.89,106.05,44111.0,86.9046,87.003,86.8554,86.9866,44111.0
2020-11-02 11:00:00,106.08,106.17,105.81,105.84,75055.0,87.0112,87.085,86.7897,86.8144,75055.0
2020-11-02 11:30:00,105.94,105.98,105.91,105.97,5297.0,86.8964,86.9292,86.8718,86.921,5297.0
2020-11-02 12:00:00,105.91,106.06,105.9,106.04,333742.0,86.8718,86.9948,86.8636,86.9784,333742.0
2020-11-02 12:30:00,106.02,106.08,106.01,106.04,50798.0,86.962,87.0112,86.9538,86.9784,50798.0
2020-11-02 13:00:00,106.04,106.08,105.95,106.04,186617.0,86.9784,87.0112,86.9046,86.9784,186617.0
2020-11-02 13:30:00,106.0,106.09,105.96,106.09,119490.0,86.9456,87.0194,86.9128,87.0194,119490.0
2020-11-02 14:00:00,106.09,106.12,106.03,106.12,56359.0,87.0194,87.044,86.9702,87.044,56359.0
2020-11-02 14:30:00,106.11,106.16,106.05,106.08,341753.0,87.0358,87.0768,86.9866,87.0112,341753.0
2020-11-02 15:00:00,106.07,106.11,105.97,106.01,40120.0,87.003,87.0358,86.921,86.9538,40120.0
2020-11-02 15:30:00,106.01,106.14,105.97,105.99,76588.0,86.9538,87.0604,86.921,86.9374,76588.0
2020-11-03 09:30:00,105.97,106.07,105.82,106.02,36971.0,86.921,87.003,86.7979,86.962,36971.0
2020-11-03 10:00:00,106.03,106.19,106.0,106.08,38455.0,86.9702,87.1014,86.9456,87.0112,38455.0
2020-11-03 10:30:00,106.08,106.14,105.85,105.88,23462.0,87.0112,87.0604,86.8226,86.8472,23462.0
2020-11-03 11:00:00,105.85,105.99,105.77,105.88,40328.0,86.8226,86.9374,86.7569,86.8472,40328.0
2020-11-03 11:30:00,105.94,106.02,105.85,105.99,72387.0,86.8964,86.962,86.8226,86.9374,72387.0
2020-11-03 12:00:00,106.01,106.01,105.91,105.98,23641.0,86.9538,86.9538,86.8718,86.9292,23641.0
2020-11-03 12:30:00,105.96,106.05,105.89,106.04,18045.0,86.9128,86.9866,86.8554,86.9784,18045.0
2020-11-03 13:00:00,106.04,106.24,105.93,106.2,55184.0,86.9784,87.1425,86.8882,87.1096,55184.0
2020-11-03 13:30:00,106.21,106.23,106.07,106.07,12974.0,87.1178,87.1342,87.003,87.003,12974.0
2020-11-03 14:00:00,106.08,106.15,106.07,106.15,9058.0,87.0112,87.0686,87.003,87.0686,9058.0
2020-11-03 14:30:00,106.14,106.25,106.05,106.19,23637.0,87.0604,87.1507,86.9866,87.1014,23637.0
2020-11-03 15:00:00,106.2,106.24,106.09,106.16,20539.0,87.1096,87.1425,87.0194,87.0768,20539.0
2020-11-03 15:30:00,106.16,106.26,106.09,106.14,133231.0,87.0768,87.1589,87.0194,87.0604,133231.0
2020-11-04 09:30:00,108.1,108.49,107.93,108.47,86945.0,88.6681,88.988,88.5287,88.9716,86945.0
2020-11-04 10:00:00,108.48,108.88,108.31,108.75,451619.0,88.9798,89.3079,88.8404,89.2013,451619.0
2020-11-04 10:30:00,108.77,108.9,108.27,108.38,75739.0,89.2177,89.3243,88.8075,88.8978,75739.0
2020-11-04 11:00:00,108.39,108.67,108.31,108.45,116828.0,88.906,89.1356,88.8404,88.9552,116828.0
2020-11-04 11:30:00,108.46,108.65,108.27,108.65,85536.0,88.9634,89.1192,88.8075,89.1192,85536.0
2020-11-04 12:00:00,108.67,108.67,108.27,108.42,6848.0,89.1356,89.1356,88.8075,88.9306,6848.0
2020-11-04 12:30:00,108.37,108.44,108.25,108.39,29380.0,88.8896,88.947,88.7911,88.906,29380.0
2020-11-04 13:00:00,108.37,108.41,108.25,108.33,34271.0,88.8896,88.9224,88.7911,88.8568,34271.0
2020-11-04 13:30:00,108.32,108.48,108.23,108.4,104994.0,88.8486,88.9798,88.7747,88.9142,104994.0
2020-11-04 14:00:00,108.43,108.43,108.13,108.2,33676.0,88.9388,88.9388,88.6927,88.7501,33676.0
2020-11-04 14:30:00,108.2,108.43,108.15,108.43,26976.0,88.7501,88.9388,88.7091,88.9388,26976.0
2020-11-04 15:00:00,108.37,108.47,108.29,108.32,43260.0,88.8896,88.9716,88.8239,88.8486,43260.0
2020-11-04 15:30:00,108.33,108.5,108.28,108.47,79302.0,88.8568,88.9962,88.8157,88.9716,79302.0
2020-11-05 09:30:00,109.24,109.3,108.94,109.03,135630.0,89.6032,89.6524,89.3571,89.4309,135630.0
2020-11-05 10:00:00,109.07,109.32,109.0,109.23,148099.0,89.4637,89.6688,89.4063,89.595,148099.0
2020-11-05 10:30:00,109.23,109.42,109.11,109.19,24492.0,89.595,89.7508,89.4965,89.5622,24492.0
2020-11-05 11:00:00,109.23,109.29,108.88,108.9,31267.0,89.595,89.6442,89.3079,89.3243,31267.0
2020-11-05 11:30:00,108.89,109.19,108.87,108.96,45310.0,89.3161,89.5622,89.2997,89.3735,45310.0
2020-11-05 12:00:00,108.95,108.95,108.76,108.83,80653.0,89.3653,89.3653,89.2095,89.2669,80653.0
2020-11-05 12:30:00,108.83,108.95,108.8,108.86,30071.0,89.2669,89.3653,89.2423,89.2915,30071.0
2020-11-05 13:00:00,108.89,109.03,108.84,109.0,88203.0,89.3161,89.4309,89.2751,89.4063,88203.0
2020-11-05 13:30:00,109.03,109.05,108.9,108.95,28229.0,89.4309,89.4473,89.3243,89.3653,28229.0
2020-11-05 14:00:00,108.95,109.0,108.85,108.85,45501.0,89.3653,89.4063,89.2833,89.2833,45501.0
2020-11-05 14:30:00,108.9,109.12,108.84,108.94,314363.0,89.3243,89.5047,89.2751,89.3571,314363.0
2020-11-05 15:00:00,109.01,109.09,108.93,109.0,63255.0,89.4145,89.4801,89.3489,89.4063,63255.0
2020-11-05 15:30:00,109.0,109.17,108.86,109.12,204876.0,89.4063,89.5458,89.2915,89.5047,204876.0
2020-11-06 09:30:00,108.62,108.79,108.12,108.34,73719.0,89.0946,89.2341,88.6845,88.865,73719.0
2020-11-06 10:00:00,108.42,108.43,108.27,108.33,100236.0,88.9306,88.9388,88.8075,88.8568,100236.0
2020-11-06 10:30:00,108.36,108.52,108.29,108.5,70237.0,88.8814,89.0126,88.8239,88.9962,70237.0
2020-11-06 11:00:00,108.49,108.62,108.43,108.54,95644.0,88.988,89.0946,88.9388,89.029,95644.0
2020-11-06 11:30:00,108.54,108.61,108.42,108.58,28046.0,89.029,89.0864,88.9306,89.0618,28046.0
2020-11-06 12:00:00,108.59,108.59,108.48,108.49,85474.0,89.07,89.07,88.9798,88.988,85474.0
2020-11-06 12:30:00,108.55,108.69,108.5,108.53,101075.0,89.0372,89.152,88.9962,89.0208,101075.0
2020-11-06 13:00:00,108.64,108.71,108.55,108.65,22681.0,89.111,89.1684,89.0372,89.1192,22681.0
2020-11-06 13:30:00,108.65,108.65,108.47,108.54,135884.0,89.1192,89.1192,88.9716,89.029,135884.0
2020-11-06 14:00:00,108.52,108.66,108.5,108.64,31226.0,89.0126,89.1274,88.9962,89.111,31226.0
2020-11-06 14:30:00,108.65,108.71,108.63,108.65,12875.0,89.1192,89.1684,89.1028,89.1192,12875.0
2020-11-06 15:00:00,108.65,108.77,108.65,108.69,3964.0,89.1192,89.2177,89.1192,89.152,3964.0
2020-11-06 15:30:00,108.7,108.76,108.59,108.65,28431.0,89.1602,89.2095,89.07,89.1192,28431.0
2020-11-09 09:30:00,108.52,108.6,107.64,107.73,71660.0,89.0126,89.0782,88.2908,88.3646,71660.0
2020-11-09 10:00:00,107.69,107.88,107.25,107.32,63151.0,88.3318,88.4876,87.9709,88.0283,63151.0
2020-11-09 10:30:00,107.32,107.64,107.15,107.64,26095.0,88.0283,88.2908,87.8889,88.2908,26095.0
2020-11-09 11:00:00,107.58,107.62,107.35,107.41,27381.0,88.2416,88.2744,88.0529,88.1021,27381.0
2020-11-09 11:30:00,107.42,107.58,107.4,107.52,13863.0,88.1103,88.2416,88.0939,88.1924,13863.0
2020-11-09 12:00:00,107.56,107.63,107.43,107.61,78549.0,88.2252,88.2826,88.1185,88.2662,78549.0
2020-11-09 12:30:00,107.49,107.5,107.34,107.35,22326.0,88.1678,88.176,88.0447,88.0529,22326.0
2020-11-09 13:00:00,107.33,107.39,107.22,107.26,17069.0,88.0365,88.0857,87.9463,87.9791,17069.0
2020-11-09 13:30:00,107.28,107.35,107.19,107.22,18322.0,87.9955,88.0529,87.9217,87.9463,18322.0
2020-11-09 14:00:00,107.26,107.38,107.2,107.31,15648.0,87.9791,88.0775,87.9299,88.0201,15648.0
2020-11-09 14:30:00,107.32,107.39,107.24,107.27,29857.0,88.0283,88.0857,87.9627,87.9873,29857.0
2020-11-09 15:00:00,107.26,107.38,107.2,107.3,109849.0,87.9791,88.0775,87.9299,88.0119,109849.0
2020-11-09 15:30:00,107.28,107.4,107.22,107.27,67596.0,87.9955,88.0939,87.9463,87.9873,67596.0
2020-11-10 09:30:00,107.1,107.28,107.09,107.23,240097.0,87.8479,87.9955,87.8397,87.9545,240097.0
2020-11-10 10:00:00,107.24,107.4,107.24,107.33,44401.0,87.9627,88.0939,87.9627,88.0365,44401.0
2020-11-10 10:30:00,107.32,107.32,107.18,107.25,500443.0,88.0283,88.0283,87.9135,87.9709,500443.0
2020-11-10 11:00:00,107.24,107.37,107.23,107.37,74987.0,87.9627,88.0693,87.9545,88.0693,74987.0
2020-11-10 11:30:00,107.37,107.39,107.2,107.27,29825.0,88.0693,88.0857,87.9299,87.9873,29825.0
2020-11-10 12:00:00,107.28,107.44,107.27,107.42,22479.0,87.9955,88.1267,87.9873,88.1103,22479.0
2020-11-10 12:30:00,107.45,107.5,107.38,107.38,26414.0,88.1349,88.176,88.0775,88.0775,26414.0
2020-11-10 13:00:00,107.35,107.36,107.05,107.07,28288.0,88.0529,88.0611,87.8068,87.8233,28288.0
2020-11-10 13:30:00,107.07,107.19,106.94,107.12,37695.0,87.8233,87.9217,87.7166,87.8643,37695.0
2020-11-10 14:00:00,107.12,107.12,107.01,107.02,20286.0,87.8643,87.8643,87.774,87.7822,20286.0
2020-11-10 14:30:00,107.04,107.12,107.0,107.0,19971.0,87.7986,87.8643,87.7658,87.7658,19971.0
2020-11-10 15:00:00,106.99,107.13,106.91,107.02,33945.0,87.7576,87.8725,87.692,87.7822,33945.0
2020-11-10 15:30:00,107.02,107.12,106.88,106.91,108096.0,87.7822,87.8643,87.6674,87.692,108096.0
2020-11-11 09:30:00,106.9,106.97,106.8,106.86,47222.0,87.6838,87.7412,87.6018,87.651,47222.0
2020-11-11 10:00:00,106.83,106.95,106.81,106.9,15134.0,87.6264,87.7248,87.61,87.6838,15134.0
2020-11-11 10:30:00,106.86,106.91,106.83,106.91,24162.0,87.651,87.692,87.6264,87.692,24162.0
2020-11-11 11:00:00,106.87,106.88,106.82,106.86,7014.0,87.6592,87.6674,87.6182,87.651,7014.0
2020-11-11 11:30:00,106.84,106.93,106.84,106.91,25447.0,87.6346,87.7084,87.6346,87.692,25447.0
2020-11-11 12:00:00,106.93,106.94,106.86,106.9,15744.0,87.7084,87.7166,87.651,87.6838,15744.0
2020-11-11 12:30:00,106.89,106.89,106.83,106.84,12238.0,87.6756,87.6756,87.6264,87.6346,12238.0
2020-11-11 13:00:00,106.84,106.91,106.83,106.86,41210.0,87.6346,87.692,87.6264,87.651,41210.0
2020-11-11 13:30:00,106.86,106.95,106.86,106.94,25373.0,87.651,87.7248,87.651,87.7166,25373.0
2020-11-11 14:00:00,106.95,106.97,106.9,106.93,31406.0,87.7248,87.7412,87.6838,87.7084,31406.0
2020-11-11 14:30:00,106.96,107.04,106.92,107.04,10856.0,87.733,87.7986,87.7002,87.7986,10856.0
2020-11-11 15:00:00,106.96,107.12,106.96,107.1,12473.0,87.733,87.8643,87.733,87.8479,12473.0
2020-11-11 15:30:00,107.12,107.23,107.0,107.13,75941.0,87.8643,87.9545,87.7658,87.8725,75941.0
2020-11-12 09:30:00,107.43,107.6,107.28,107.34,84780.0,88.1185,88.258,87.9955,88.0447,84780.0
2020-11-12 10:00:00,107.38,107.47,107.33,107.37,54282.0,88.0775,88.1513,88.0365,88.0693,54282.0
2020-11-12 10:30:00,107.41,107.41,107.3,107.36,19106.0,88.1021,88.1021,88.0119,88.0611,19106.0
2020-11-12 11:00:00,107.36,107.51,107.33,107.48,55062.0,88.0611,88.1842,88.0365,88.1595,55062.0
2020-11-12 11:30:00,107.51,107.75,107.51,107.75,88346.0,88.1842,88.381,88.1842,88.381,88346.0
2020-11-12 12:00:00,107.76,107.8,107.55,107.55,302700.0,88.3892,88.422,88.217,88.217,302700.0
2020-11-12 12:30:00,107.57,107.65,107.5,107.58,89951.0,88.2334,88.299,88.176,88.2416,89951.0
2020-11-12 13:00:00,107.53,107.64,107.46,107.62,11341.0,88.2006,88.2908,88.1431,88.2744,11341.0
2020-11-12 13:30:00,107.62,107.73,107.55,107.72,42342.0,88.2744,88.3646,88.217,88.3564,42342.0
2020-11-12 14:00:00,107.71,107.86,107.71,107.81,96432.0,88.3482,88.4712,88.3482,88.4302,96432.0
2020-11-12 14:30:00,107.83,107.89,107.78,107.84,92835.0,88.4466,88.4958,88.4056,88.4548,92835.0
2020-11-12 15:00:00,107.83,107.87,107.71,107.8,20730.0,88.4466,88.4794,88.3482,88.422,20730.0
2020-11-12 15:30:00,107.8,107.91,107.71,107.88,115738.0,88.422,88.5123,88.3482,88.4876,115738.0
2020-11-13 09:30:00,108.13,108.2,108.0,108.2,55976.0,88.6927,88.7501,88.5861,88.7501,55976.0
2020-11-13 10:00:00,108.17,108.31,108.14,108.31,47235.0,88.7255,88.8404,88.7009,88.8404,47235.0
2020-11-13 10:30:00,108.31,108.33,108.2,108.29,54857.0,88.8404,88.8568,88.7501,88.8239,54857.0
2020-11-13 11:00:00,108.23,108.34,108.2,108.31,21954.0,88.7747,88.865,88.7501,88.8404,21954.0
2020-11-13 11:30:00,108.26,108.36,108.19,108.36,17711.0,88.7993,88.8814,88.7419,88.8814,17711.0
2020-11-13 12:00:00,108.32,108.39,108.26,108.28,74234.0,88.8486,88.906,88.7993,88.8157,74234.0
2020-11-13 12:30:00,108.25,108.31,108.16,108.17,58931.0,88.7911,88.8404,88.7173,88.7255,58931.0
2020-11-13 13:00:00,108.12,108.21,108.04,108.13,36189.0,88.6845,88.7583,88.6189,88.6927,36189.0
2020-11-13 13:30:00,108.18,108.18,108.04,108.14,22127.0,88.7337,88.7337,88.6189,88.7009,22127.0
2020-11-13 14:00:00,108.12,108.19,108.1,108.14,21376.0,88.6845,88.7419,88.6681,88.7009,21376.0
2020-11-13 14:30:00,108.12,108.2,108.08,108.13,43956.0,88.6845,88.7501,88.6517,88.6927,43956.0
2020-11-13 15:00:00,108.13,108.2,108.05,108.2,36447.0,88.6927,88.7501,88.6271,88.7501,36447.0
2020-11-13 15:30:00,108.18,108.36,108.12,108.2,159974.0,88.7337,88.8814,88.6845,88.7501,159974.0
2020-11-16 09:30:00,108.39,108.5,108.31,108.37,55108.0,88.906,88.9962,88.8404,88.8896,55108.0
2020-11-16 10:00:00,108.41,108.52,108.4,108.51,58491.0,88.9224,89.0126,88.9142,89.0044,58491.0
2020-11-16 10:30:00,108.5,108.59,108.44,108.53,33026.0,88.9962,89.07,88.947,89.0208,33026.0
2020-11-16 11:00:00,108.54,108.62,108.5,108.62,20323.0,89.029,89.0946,88.9962,89.0946,20323.0
2020-11-16 11:30:00,108.57,108.74,108.54,108.7,20650.0,89.0536,89.1931,89.029,89.1602,20650.0
2020-11-16 12:00:00,108.7,108.77,108.64,108.68,18425.0,89.1602,89.2177,89.111,89.1438,18425.0
2020-11-16 12:30:00,108.66,108.67,108.61,108.64,20522.0,89.1274,89.1356,89.0864,89.111,20522.0
2020-11-16 13:00:00,108.65,108.75,108.63,108.71,40146.0,89.1192,89.2013,89.1028,89.1684,40146.0
2020-11-16 13:30:00,108.72,108.81,108.67,108.74,10303.0,89.1766,89.2505,89.1356,89.1931,10303.0
2020-11-16 14:00:00,108.69,108.74,108.62,108.73,5503.0,89.152,89.1931,89.0946,89.1849,5503.0
2020-11-16 14:30:00,108.7,108.74,108.59,108.65,24606.0,89.1602,89.1931,89.07,89.1192,24606.0
2020-11-16 15:00:00,108.63,108.67,108.59,108.6,20697.0,89.1028,89.1356,89.07,89.0782,20697.0
2020-11-16 15:30:00,108.58,108.85,108.56,108.78,96739.0,89.0618,89.2833,89.0454,89.2259,96739.0
2020-11-17 09:30:00,108.84,109.24,108.79,109.17,39136.0,89.2751,89.6032,89.2341,89.5458,39136.0
2020-11-17 10:00:00,109.13,109.2,109.06,109.13,29868.0,89.5129,89.5704,89.4555,89.5129,29868.0
2020-11-17 10:30:00,109.13,109.13,108.99,109.06,121732.0,89.5129,89.5129,89.3981,89.4555,121732.0
2020-11-17 11:00:00,109.09,109.15,108.99,109.09,40500.0,89.4801,89.5294,89.3981,89.4801,40500.0
2020-11-17 11:30:00,109.12,109.17,109.04,109.09,140057.0,89.5047,89.5458,89.4391,89.4801,140057.0
2020-11-17 12:00:00,109.09,109.13,109.0,109.08,14713.0,89.4801,89.5129,89.4063,89.4719,14713.0
2020-11-17 12:30:00,109.08,109.1,108.99,109.08,36634.0,89.4719,89.4883,89.3981,89.4719,36634.0
2020-11-17 13:00:00,109.06,109.2,109.03,109.18,75464.0,89.4555,89.5704,89.4309,89.554,75464.0
2020-11-17 13:30:00,109.19,109.23,109.13,109.18,71696.0,89.5622,89.595,89.5129,89.554,71696.0
2020-11-17 14:00:00,109.19,109.21,109.16,109.16,26956.0,89.5622,89.5786,89.5376,89.5376,26956.0
2020-11-17 14:30:00,109.16,109.23,109.13,109.16,37004.0,89.5376,89.595,89.5129,89.5376,37004.0
2020-11-17 15:00:00,109.2,109.29,109.19,109.29,19307.0,89.5704,89.6442,89.5622,89.6442,19307.0
2020-11-17 15:30:00,109.29,109.33,109.15,109.18,63168.0,89.6442,89.677,89.5294,89.554,63168.0
2020-11-18 09:30:00,109.51,109.8,109.4,109.68,44058.0,89.8246,90.0625,89.7344,89.9641,44058.0
2020-11-18 10:00:00,109.71,109.71,109.51,109.61,14690.0,89.9887,89.9887,89.8246,89.9067,14690.0
2020-11-18 10:30:00,109.63,109.71,109.6,109.7,16354.0,89.9231,89.9887,89.8985,89.9805,16354.0
2020-11-18 11:00:00,109.7,109.75,109.69,109.73,49308.0,89.9805,90.0215,89.9723,90.0051,49308.0
2020-11-18 11:30:00,109.73,109.83,109.71,109.81,20298.0,90.0051,90.0871,89.9887,90.0707,20298.0
2020-11-18 12:00:00,109.72,109.81,109.72,109.8,28904.0,89.9969,90.0707,89.9969,90.0625,28904.0
2020-11-18 12:30:00,109.79,109.85,109.74,109.82,31602.0,90.0543,90.1035,90.0133,90.0789,31602.0
2020-11-18 13:00:00,109.82,109.83,109.53,109.68,30431.0,90.0789,90.0871,89.841,89.9641,30431.0
2020-11-18 13:30:00,109.65,109.68,109.6,109.61,17208.0,89.9395,89.9641,89.8985,89.9067,17208.0
2020-11-18 14:00:00,109.6,109.63,109.56,109.62,10242.0,89.8985,89.9231,89.8657,89.9149,10242.0
2020-11-18 14:30:00,109.63,109.69,109.55,109.69,11303.0,89.9231,89.9723,89.8574,89.9723,11303.0
2020-11-18 15:00:00,109.65,109.75,109.63,109.65,12651.0,89.9395,90.0215,89.9231,89.9395,12651.0
2020-11-18 15:30:00,109.63,109.8,109.59,109.73,25253.0,89.9231,90.0625,89.8903,90.0051,25253.0
2020-11-19 09:30:00,110.39,110.39,109.98,110.19,35417.0,90.5465,90.5465,90.2102,90.3824,35417.0
2020-11-19 10:00:00,110.14,110.22,110.04,110.22,70005.0,90.3414,90.407,90.2594,90.407,70005.0
2020-11-19 10:30:00,110.19,110.38,110.17,110.28,49963.0,90.3824,90.5383,90.366,90.4562,49963.0
2020-11-19 11:00:00,110.28,110.42,110.28,110.41,14504.0,90.4562,90.5711,90.4562,90.5629,14504.0
2020-11-19 11:30:00,110.4,110.48,110.33,110.48,25652.0,90.5547,90.6203,90.4972,90.6203,25652.0
2020-11-19 12:00:00,110.49,110.72,110.49,110.68,22666.0,90.6285,90.8171,90.6285,90.7843,22666.0
2020-11-19 12:30:00,110.69,110.72,110.58,110.66,6623.0,90.7925,90.8171,90.7023,90.7679,6623.0
2020-11-19 13:00:00,110.69,110.8,110.67,110.71,5983.0,90.7925,90.8828,90.7761,90.8089,5983.0
2020-11-19 13:30:00,110.7,110.76,110.62,110.71,15678.0,90.8007,90.8499,90.7351,90.8089,15678.0
2020-11-19 14:00:00,110.71,110.88,110.69,110.86,42352.0,90.8089,90.9484,90.7925,90.932,42352.0
2020-11-19 14:30:00,110.86,110.89,110.67,110.72,42711.0,90.932,90.9566,90.7761,90.8171,42711.0
2020-11-19 15:00:00,110.72,110.9,110.69,110.69,10191.0,90.8171,90.9648,90.7925,90.7925,10191.0
2020-11-19 15:30:00,110.71,110.86,110.67,110.77,50078.0,90.8089,90.932,90.7761,90.8581,50078.0
2020-11-20 09:30:00,110.88,110.9,110.26,110.27,27568.0,90.9484,90.9648,90.4398,90.448,27568.0
2020-11-20 10:00:00,110.34,110.43,110.21,110.31,23694.0,90.5054,90.5793,90.3988,90.4808,23694.0
2020-11-20 10:30:00,110.34,110.48,110.33,110.45,9875.0,90.5054,90.6203,90.4972,90.5957,9875.0
2020-11-20 11:00:00,110.45,110.59,110.35,110.54,16089.0,90.5957,90.7105,90.5136,90.6695,16089.0
2020-11-20 11:30:00,110.54,110.62,110.51,110.57,10995.0,90.6695,90.7351,90.6449,90.6941,10995.0
2020-11-20 12:00:00,110.63,110.75,110.59,110.75,17915.0,90.7433,90.8417,90.7105,90.8417,17915.0
2020-11-20 12:30:00,110.75,110.89,110.75,110.85,13162.0,90.8417,90.9566,90.8417,90.9238,13162.0
2020-11-20 13:00:00,110.86,110.88,110.82,110.86,8758.0,90.932,90.9484,90.8992,90.932,8758.0
2020-11-20 13:30:00,110.86,110.98,110.82,110.98,10485.0,90.932,91.0304,90.8992,91.0304,10485.0
2020-11-20 14:00:00,110.93,111.0,110.85,110.98,11851.0,90.9894,91.0468,90.9238,91.0304,11851.0
2020-11-20 14:30:00,110.97,111.15,110.9,110.94,20529.0,91.0222,91.1698,90.9648,90.9976,20529.0
2020-11-20 15:00:00,110.96,111.01,110.85,110.91,10750.0,91.014,91.055,90.9238,90.973,10750.0
2020-11-20 15:30:00,110.86,110.89,110.7,110.82,26433.0,90.932,90.9566,90.8007,90.8992,26433.0
2020-11-23 09:30:00,110.87,111.0,110.81,110.92,103803.0,90.9402,91.0468,90.891,90.9812,103803.0
2020-11-23 10:00:00,110.92,111.12,110.92,111.0,41741.0,90.9812,91.1452,90.9812,91.0468,41741.0
2020-11-23 10:30:00,111.03,111.06,110.81,110.81,30630.0,91.0714,91.096,90.891,90.891,30630.0
2020-11-23 11:00:00,110.85,110.99,110.81,110.81,16613.0,90.9238,91.0386,90.891,90.891,16613.0
2020-11-23 11:30:00,110.83,110.87,110.81,110.86,24964.0,90.9074,90.9402,90.891,90.932,24964.0
2020-11-23 12:00:00,110.87,110.97,110.81,110.91,12655.0,90.9402,91.0222,90.891,90.973,12655.0
2020-11-23 12:30:00,110.89,110.94,110.88,110.93,25776.0,90.9566,90.9976,90.9484,90.9894,25776.0
2020-11-23 13:00:00,110.94,110.99,110.89,110.98,13274.0,90.9976,91.0386,90.9566,91.0304,13274.0
2020-11-23 13:30:00,110.96,111.1,110.91,110.98,16108.0,91.014,91.1288,90.973,91.0304,16108.0
2020-11-23 14:00:00,110.98,111.0,110.9,110.96,15523.0,91.0304,91.0468,90.9648,91.014,15523.0
2020-11-23 14:30:00,110.96,111.07,110.84,110.87,84627.0,91.014,91.1042,90.9156,90.9402,84627.0
2020-11-23 15:00:00,110.88,110.9,110.8,110.82,36069.0,90.9484,90.9648,90.8828,90.8992,36069.0
2020-11-23 15:30:00,110.83,110.98,110.82,110.96,94355.0,90.9074,91.0304,90.8992,91.014,94355.0
2020-11-24 09:30:00,110.96,111.02,110.81,110.86,14070.0,91.014,91.0632,90.891,90.932,14070.0
2020-11-24 10:00:00,110.89,110.99,110.84,110.88,180497.0,90.9566,91.0386,90.9156,90.9484,180497.0
2020-11-24 10:30:00,110.88,110.96,110.88,110.94,12832.0,90.9484,91.014,90.9484,90.9976,12832.0
2020-11-24 11:00:00,110.92,110.93,110.84,110.85,28724.0,90.9812,90.9894,90.9156,90.9238,28724.0
2020-11-24 11:30:00,110.85,110.91,110.72,110.74,34181.0,90.9238,90.973,90.8171,90.8335,34181.0
2020-11-24 12:00:00,110.79,110.79,110.58,110.62,210771.0,90.8745,90.8745,90.7023,90.7351,210771.0
2020-11-24 12:30:00,110.64,110.68,110.6,110.6,4364.0,90.7515,90.7843,90.7187,90.7187,4364.0
2020-11-24 13:00:00,110.62,110.76,110.62,110.72,14083.0,90.7351,90.8499,90.7351,90.8171,14083.0
2020-11-24 13:30:00,110.77,110.84,110.7,110.7,7480.0,90.8581,90.9156,90.8007,90.8007,7480.0
2020-11-24 14:00:00,110.72,110.75,110.62,110.62,7466.0,90.8171,90.8417,90.7351,90.7351,7466.0
2020-11-24 14:30:00,110.62,110.62,110.51,110.54,10909.0,90.7351,90.7351,90.6449,90.6695,10909.0
2020-11-24 15:00:00,110.57,110.58,110.48,110.54,7299.0,90.6941,90.7023,90.6203,90.6695,7299.0
2020-11-24 15:30:00,110.53,110.56,110.46,110.47,42926.0,90.6613,90.6859,90.6039,90.6121,42926.0
2020-11-25 09:30:00,110.46,110.76,110.45,110.54,37799.0,90.6039,90.8499,90.5957,90.6695,37799.0
2020-11-25 10:00:00,110.56,110.87,110.56,110.7,33437.0,90.6859,90.9402,90.6859,90.8007,33437.0
2020-11-25 10:30:00,110.69,110.69,110.5,110.51,17239.0,90.7925,90.7925,90.6367,90.6449,17239.0
2020-11-25 11:00:00,110.52,110.62,110.47,110.53,17526.0,90.6531,90.7351,90.6121,90.6613,17526.0
2020-11-25 11:30:00,110.48,110.56,110.4,110.4,6380.0,90.6203,90.6859,90.5547,90.5547,6380.0
2020-11-25 12:00:00,110.37,110.47,110.36,110.45,5012.0,90.53,90.6121,90.5218,90.5957,5012.0
2020-11-25 12:30:00,110.45,110.47,110.4,110.43,29074.0,90.5957,90.6121,90.5547,90.5793,29074.0
2020-11-25 13:00:00,110.43,110.47,110.31,110.34,16250.0,90.5793,90.6121,90.4808,90.5054,16250.0
2020-11-25 13:30:00,110.31,110.41,110.31,110.38,15777.0,90.4808,90.5629,90.4808,90.5383,15777.0
2020-11-25 14:00:00,110.42,110.61,110.32,110.37,14853.0,90.5711,90.7269,90.489,90.53,14853.0
2020-11-25 14:30:00,110.37,110.42,110.25,110.29,24824.0,90.53,90.5711,90.4316,90.4644,24824.0
2020-11-25 15:00:00,110.31,110.32,110.25,110.28,18187.0,90.4808,90.489,90.4316,90.4562,18187.0
2020-11-25 15:30:00,110.25,110.39,110.25,110.36,11806.0,90.4316,90.5465,90.4316,90.5218,11806.0
2020-11-27 09:30:00,110.98,111.0,110.57,110.91,31888.0,91.0304,91.0468,90.6941,90.973,31888.0
2020-11-27 10:00:00,110.93,111.07,110.87,111.01,24764.0,90.9894,91.1042,90.9402,91.055,24764.0
2020-11-27 10:30:00,111.1,111.1,110.97,110.99,9845.0,91.1288,91.1288,91.0222,91.0386,9845.0
2020-11-27 11:00:00,111.0,111.03,110.95,111.0,16928.0,91.0468,91.0714,91.0058,91.0468,16928.0
2020-11-27 11:30:00,111.0,111.01,110.92,111.01,6523.0,91.0468,91.055,90.9812,91.055,6523.0
2020-11-27 12:00:00,110.97,111.01,110.96,110.99,8057.0,91.0222,91.055,91.014,91.0386,8057.0
2020-11-27 12:30:00,110.99,111.01,110.97,111.01,21632.0,91.0386,91.055,91.0222,91.055,21632.0
2020-11-30 09:30:00,111.01,111.32,111.01,111.09,28342.0,91.055,91.3093,91.055,91.1206,28342.0
2020-11-30 10:00:00,111.09,111.25,111.08,111.16,22817.0,91.1206,91.2519,91.1124,91.178,22817.0
2020-11-30 10:30:00,111.15,111.31,111.06,111.31,30795.0,91.1698,91.3011,91.096,91.3011,30795.0
2020-11-30 11:00:00,111.31,111.32,111.04,111.19,24525.0,91.3011,91.3093,91.0796,91.2026,24525.0
2020-11-30 11:30:00,111.19,111.28,111.16,111.27,32548.0,91.2026,91.2765,91.178,91.2683,32548.0
2020-11-30 12:00:00,111.27,111.41,111.24,111.38,28219.0,91.2683,91.3831,91.2437,91.3585,28219.0
2020-11-30 12:30:00,111.4,111.45,111.37,111.44,6691.0,91.3749,91.4159,91.3503,91.4077,6691.0
2020-11-30 13:00:00,111.45,111.52,111.42,111.44,7684.0,91.4159,91.4733,91.3913,91.4077,7684.0
2020-11-30 13:30:00,111.39,111.76,111.37,111.7,47536.0,91.3667,91.6702,91.3503,91.621,47536.0
2020-11-30 14:00:00,111.68,111.72,111.66,111.7,106129.0,91.6046,91.6374,91.5882,91.621,106129.0
2020-11-30 14:30:00,111.69,111.71,111.48,111.59,41346.0,91.6128,91.6292,91.4405,91.5307,41346.0
2020-11-30 15:00:00,111.67,111.74,111.53,111.66,12230.0,91.5964,91.6538,91.4815,91.5882,12230.0
2020-11-30 15:30:00,111.53,111.85,111.52,111.53,23482.0,91.4815,91.744,91.4733,91.4815,23482.0
2020-12-01 09:30:00,111.31,111.95,111.3,111.3,62313.0,91.5216,92.0478,91.5134,91.5134,62313.0
2020-12-01 10:00:00,111.33,111.43,111.05,111.2,115474.0,91.538,91.6203,91.3078,91.4312,115474.0
2020-12-01 10:30:00,111.2,111.21,110.89,110.94,49392.0,91.4312,91.4394,91.1763,91.2174,49392.0
2020-12-01 11:00:00,110.91,110.95,110.8,110.88,38397.0,91.1927,91.2256,91.1023,91.168,38397.0
2020-12-01 11:30:00,110.9,110.94,110.8,110.83,15962.0,91.1845,91.2174,91.1023,91.1269,15962.0
2020-12-01 12:00:00,110.83,110.91,110.82,110.86,6856.0,91.1269,91.1927,91.1187,91.1516,6856.0
2020-12-01 12:30:00,110.86,110.86,110.59,110.67,38584.0,91.1516,91.1516,90.9296,90.9954,38584.0
2020-12-01 13:00:00,110.68,110.8,110.64,110.68,20866.0,91.0036,91.1023,90.9707,91.0036,20866.0
2020-12-01 13:30:00,110.7,110.83,110.7,110.7,19609.0,91.02,91.1269,91.02,91.02,19609.0
2020-12-01 14:00:00,110.71,110.74,110.64,110.72,41009.0,91.0283,91.0529,90.9707,91.0365,41009.0
2020-12-01 14:30:00,110.75,110.76,110.43,110.45,49333.0,91.0612,91.0694,90.798,90.8145,49333.0
2020-12-01 15:00:00,110.46,110.6,110.44,110.6,54765.0,90.8227,90.9378,90.8063,90.9378,54765.0
2020-12-01 15:30:00,110.59,110.74,110.54,110.74,119275.0,90.9296,91.0529,90.8885,91.0529,119275.0
2020-12-02 09:30:00,110.03,110.5,109.73,109.77,67176.0,90.4692,90.8556,90.2225,90.2554,67176.0
2020-12-02 10:00:00,109.85,110.21,109.79,109.91,54947.0,90.3212,90.6172,90.2718,90.3705,54947.0
2020-12-02 10:30:00,109.91,110.09,109.87,109.99,58895.0,90.3705,90.5185,90.3376,90.4363,58895.0
2020-12-02 11:00:00,109.94,109.99,109.77,109.89,42142.0,90.3952,90.4363,90.2554,90.354,42142.0
2020-12-02 11:30:00,109.89,109.95,109.86,109.88,12467.0,90.354,90.4034,90.3294,90.3458,12467.0
2020-12-02 12:00:00,109.9,109.9,109.81,109.9,21443.0,90.3623,90.3623,90.2883,90.3623,21443.0
2020-12-02 12:30:00,109.83,109.94,109.82,109.89,38766.0,90.3047,90.3952,90.2965,90.354,38766.0
2020-12-02 13:00:00,109.87,109.92,109.83,109.88,52698.0,90.3376,90.3787,90.3047,90.3458,52698.0
2020-12-02 13:30:00,109.9,110.02,109.9,110.02,20096.0,90.3623,90.4609,90.3623,90.4609,20096.0
2020-12-02 14:00:00,109.99,110.01,109.68,109.8,32025.0,90.4363,90.4527,90.1814,90.28,32025.0
2020-12-02 14:30:00,109.84,110.32,109.78,110.08,78657.0,90.3129,90.7076,90.2636,90.5103,78657.0
2020-12-02 15:00:00,110.11,110.22,110.07,110.07,51243.0,90.5349,90.6254,90.502,90.502,51243.0
2020-12-02 15:30:00,110.07,110.38,110.0,110.11,84116.0,90.502,90.7569,90.4445,90.5349,84116.0
2020-12-03 09:30:00,110.8,110.81,110.36,110.37,44777.0,91.1023,91.1105,90.7405,90.7487,44777.0
2020-12-03 10:00:00,110.4,110.68,110.4,110.45,25665.0,90.7734,91.0036,90.7734,90.8145,25665.0
2020-12-03 10:30:00,110.5,110.52,110.38,110.46,30980.0,90.8556,90.872,90.7569,90.8227,30980.0
2020-12-03 11:00:00,110.46,110.75,110.43,110.63,40770.0,90.8227,91.0612,90.798,90.9625,40770.0
2020-12-03 11:30:00,110.64,111.01,110.64,110.95,41104.0,90.9707,91.2749,90.9707,91.2256,41104.0
2020-12-03 12:00:00,111.04,111.05,110.76,110.76,22015.0,91.2996,91.3078,91.0694,91.0694,22015.0
2020-12-03 12:30:00,110.76,110.82,110.69,110.75,12745.0,91.0694,91.1187,91.0118,91.0612,12745.0
2020-12-03 13:00:00,110.68,110.76,110.65,110.72,15674.0,91.0036,91.0694,90.9789,91.0365,15674.0
2020-12-03 13:30:00,110.71,110.72,110.65,110.69,29328.0,91.0283,91.0365,90.9789,91.0118,29328.0
2020-12-03 14:00:00,110.69,110.74,110.61,110.65,20874.0,91.0118,91.0529,90.946,90.9789,20874.0
2020-12-03 14:30:00,110.64,110.76,110.62,110.76,17418.0,90.9707,91.0694,90.9543,91.0694,17418.0
2020-12-03 15:00:00,110.74,110.8,110.68,110.73,46733.0,91.0529,91.1023,91.0036,91.0447,46733.0
2020-12-03 15:30:00,110.73,110.89,110.66,110.68,41521.0,91.0447,91.1763,90.9872,91.0036,41521.0
2020-12-04 09:30:00,110.11,110.11,109.62,109.67,81756.0,90.5349,90.5349,90.132,90.1732,81756.0
2020-12-04 10:00:00,109.7,109.76,109.53,109.74,56971.0,90.1978,90.2472,90.058,90.2307,56971.0
2020-12-04 10:30:00,109.73,109.73,109.57,109.63,41972.0,90.2225,90.2225,90.0909,90.1403,41972.0
2020-12-04 11:00:00,109.59,109.69,109.37,109.57,51076.0,90.1074,90.1896,89.9265,90.0909,51076.0
2020-12-04 11:30:00,109.53,109.7,109.51,109.62,34092.0,90.058,90.1978,90.0416,90.132,34092.0
2020-12-04 12:00:00,109.62,109.8,109.57,109.72,23531.0,90.132,90.28,90.0909,90.2143,23531.0
2020-12-04 12:30:00,109.69,109.83,109.61,109.72,13804.0,90.1896,90.3047,90.1238,90.2143,13804.0
2020-12-04 13:00:00,109.7,109.8,109.7,109.71,28065.0,90.1978,90.28,90.1978,90.206,28065.0
2020-12-04 13:30:00,109.74,109.87,109.7,109.74,29062.0,90.2307,90.3376,90.1978,90.2307,29062.0
2020-12-04 14:00:00,109.76,109.84,109.73,109.83,19001.0,90.2472,90.3129,90.2225,90.3047,19001.0
2020-12-04 14:30:00,109.85,109.86,109.7,109.82,20238.0,90.3212,90.3294,90.1978,90.2965,20238.0
2020-12-04 15:00:00,109.79,109.82,109.7,109.7,18512.0,90.2718,90.2965,90.1978,90.1978,18512.0
2020-12-04 15:30:00,109.71,109.75,109.49,109.63,142952.0,90.206,90.2389,90.0252,90.1403,142952.0
2020-12-07 09:30:00,110.08,110.23,109.91,110.0,40386.0,90.5103,90.6336,90.3705,90.4445,40386.0
2020-12-07 10:00:00,110.07,110.08,109.94,110.08,11300.0,90.502,90.5103,90.3952,90.5103,11300.0
2020-12-07 10:30:00,110.1,110.12,109.97,110.02,56530.0,90.5267,90.5432,90.4198,90.4609,56530.0
2020-12-07 11:00:00,110.02,110.14,110.02,110.13,12141.0,90.4609,90.5596,90.4609,90.5514,12141.0
2020-12-07 11:30:00,110.15,110.15,110.0,110.0,27554.0,90.5678,90.5678,90.4445,90.4445,27554.0
2020-12-07 12:00:00,109.97,110.07,109.9,110.0,24046.0,90.4198,90.502,90.3623,90.4445,24046.0
2020-12-07 12:30:00,110.03,110.12,110.03,110.06,9414.0,90.4692,90.5432,90.4692,90.4938,9414.0
2020-12-07 13:00:00,110.09,110.26,110.09,110.24,27117.0,90.5185,90.6583,90.5185,90.6418,27117.0
2020-12-07 13:30:00,110.24,110.3,110.16,110.18,10743.0,90.6418,90.6912,90.576,90.5925,10743.0
2020-12-07 14:00:00,110.18,110.31,110.14,110.23,45642.0,90.5925,90.6994,90.5596,90.6336,45642.0
2020-12-07 14:30:00,110.24,110.29,110.19,110.19,25110.0,90.6418,90.6829,90.6007,90.6007,25110.0
2020-12-07 15:00:00,110.2,110.26,110.18,110.18,51841.0,90.6089,90.6583,90.5925,90.5925,51841.0
2020-12-07 15:30:00,110.17,110.2,109.73,109.84,70814.0,90.5843,90.6089,90.2225,90.3129,70814.0
2020-12-08 09:30:00,110.49,110.52,110.25,110.39,65108.0,90.8474,90.872,90.65,90.7652,65108.0
2020-12-08 10:00:00,110.38,110.48,110.23,110.24,14427.0,90.7569,90.8392,90.6336,90.6418,14427.0
2020-12-08 10:30:00,110.25,110.28,110.11,110.11,8518.0,90.65,90.6747,90.5349,90.5349,8518.0
2020-12-08 11:00:00,110.14,110.23,110.11,110.16,29741.0,90.5596,90.6336,90.5349,90.576,29741.0
2020-12-08 11:30:00,110.15,110.18,110.03,110.1,50107.0,90.5678,90.5925,90.4692,90.5267,50107.0
2020-12-08 12:00:00,110.12,110.14,110.05,110.06,10315.0,90.5432,90.5596,90.4856,90.4938,10315.0
2020-12-08 12:30:00,110.08,110.12,110.03,110.08,26323.0,90.5103,90.5432,90.4692,90.5103,26323.0
2020-12-08 13:00:00,110.08,110.12,110.02,110.02,16597.0,90.5103,90.5432,90.4609,90.4609,16597.0
2020-12-08 13:30:00,110.05,110.12,110.02,110.12,23488.0,90.4856,90.5432,90.4609,90.5432,23488.0
2020-12-08 14:00:00,110.12,110.2,110.11,110.17,9456.0,90.5432,90.6089,90.5349,90.5843,9456.0
2020-12-08 14:30:00,110.12,110.14,110.01,110.06,27054.0,90.5432,90.5596,90.4527,90.4938,27054.0
2020-12-08 15:00:00,110.03,110.05,109.9,109.94,16128.0,90.4692,90.4856,90.3623,90.3952,16128.0
2020-12-08 15:30:00,109.95,110.0,109.83,109.95,102710.0,90.4034,90.4445,90.3047,90.4034,102710.0
2020-12-09 09:30:00,109.44,109.46,109.07,109.07,26275.0,89.984,90.0005,89.6798,89.6798,26275.0
2020-12-09 10:00:00,109.1,109.31,109.1,109.27,170892.0,89.7045,89.8772,89.7045,89.8443,170892.0
2020-12-09 10:30:00,109.29,109.41,109.25,109.4,6733.0,89.8607,89.9594,89.8278,89.9512,6733.0
2020-12-09 11:00:00,109.41,109.47,109.35,109.42,472646.0,89.9594,90.0087,89.91,89.9676,472646.0
2020-12-09 11:30:00,109.43,109.43,109.27,109.28,10265.0,89.9758,89.9758,89.8443,89.8525,10265.0
2020-12-09 12:00:00,109.29,109.31,109.07,109.07,36038.0,89.8607,89.8772,89.6798,89.6798,36038.0
2020-12-09 12:30:00,109.08,109.1,109.02,109.03,5306.0,89.688,89.7045,89.6387,89.6469,5306.0
2020-12-09 13:00:00,109.04,109.1,108.97,109.07,30326.0,89.6552,89.7045,89.5976,89.6798,30326.0
2020-12-09 13:30:00,109.1,109.21,109.1,109.17,149736.0,89.7045,89.7949,89.7045,89.762,149736.0
2020-12-09 14:00:00,109.16,109.16,109.03,109.1,77194.0,89.7538,89.7538,89.6469,89.7045,77194.0
2020-12-09 14:30:00,109.09,109.2,109.06,109.07,23800.0,89.6963,89.7867,89.6716,89.6798,23800.0
2020-12-09 15:00:00,109.09,109.15,109.04,109.1,43867.0,89.6963,89.7456,89.6552,89.7045,43867.0
2020-12-09 15:30:00,109.11,109.33,109.09,109.32,151331.0,89.7127,89.8936,89.6963,89.8854,151331.0
2020-12-10 09:30:00,109.49,109.93,109.39,109.87,51381.0,90.0252,90.3869,89.9429,90.3376,51381.0
2020-12-10 10:00:00,109.88,109.95,109.76,109.77,25053.0,90.3458,90.4034,90.2472,90.2554,25053.0
2020-12-10 10:30:00,109.76,109.76,109.64,109.66,6879.0,90.2472,90.2472,90.1485,90.1649,6879.0
2020-12-10 11:00:00,109.66,109.84,109.65,109.84,13222.0,90.1649,90.3129,90.1567,90.3129,13222.0
2020-12-10 11:30:00,109.82,109.85,109.72,109.84,105133.0,90.2965,90.3212,90.2143,90.3129,105133.0
2020-12-10 12:00:00,109.81,109.88,109.78,109.79,7959.0,90.2883,90.3458,90.2636,90.2718,7959.0
2020-12-10 12:30:00,109.84,109.92,109.8,109.81,2718.0,90.3129,90.3787,90.28,90.2883,2718.0
2020-12-10 13:00:00,109.81,110.3,109.81,110.24,11865.0,90.2883,90.6912,90.2883,90.6418,11865.0
2020-12-10 13:30:00,110.22,110.22,110.05,110.14,15092.0,90.6254,90.6254,90.4856,90.5596,15092.0
2020-12-10 14:00:00,110.15,110.15,110.0,110.1,28515.0,90.5678,90.5678,90.4445,90.5267,28515.0
2020-12-10 14:30:00,110.11,110.3,110.1,110.26,9597.0,90.5349,90.6912,90.5267,90.6583,9597.0
2020-12-10 15:00:00,110.19,110.29,110.14,110.18,13208.0,90.6007,90.6829,90.5596,90.5925,13208.0
2020-12-10 15:30:00,110.2,110.24,110.08,110.14,71473.0,90.6089,90.6418,90.5103,90.5596,71473.0
2020-12-11 09:30:00,110.26,110.41,110.22,110.35,52961.0,90.6583,90.7816,90.6254,90.7323,52961.0
2020-12-11 10:00:00,110.36,110.37,110.23,110.23,41002.0,90.7405,90.7487,90.6336,90.6336,41002.0
2020-12-11 10:30:00,110.17,110.24,110.12,110.24,6526.0,90.5843,90.6418,90.5432,90.6418,6526.0
2020-12-11 11:00:00,110.28,110.3,110.18,110.18,6253.0,90.6747,90.6912,90.5925,90.5925,6253.0
2020-12-11 11:30:00,110.18,110.2,110.11,110.13,17389.0,90.5925,90.6089,90.5349,90.5514,17389.0
2020-12-11 12:00:00,110.13,110.15,110.07,110.09,11107.0,90.5514,90.5678,90.502,90.5185,11107.0
2020-12-11 12:30:00,110.1,110.16,110.0,110.01,28489.0,90.5267,90.576,90.4445,90.4527,28489.0
2020-12-11 13:00:00,110.03,110.07,109.86,109.9,64531.0,90.4692,90.502,90.3294,90.3623,64531.0
2020-12-11 13:30:00,109.95,110.0,109.94,110.0,22518.0,90.4034,90.4445,90.3952,90.4445,22518.0
2020-12-11 14:00:00,110.0,110.01,109.94,110.01,22725.0,90.4445,90.4527,90.3952,90.4527,22725.0
2020-12-11 14:30:00,110.01,110.1,109.99,110.05,42651.0,90.4527,90.5267,90.4363,90.4856,42651.0
2020-12-11 15:00:00,110.15,110.15,110.02,110.05,7611.0,90.5678,90.5678,90.4609,90.4856,7611.0
2020-12-11 15:30:00,110.1,110.38,110.08,110.38,99345.0,90.5267,90.7569,90.5103,90.7569,99345.0
2020-12-14 09:30:00,109.97,110.15,109.91,110.04,21537.0,90.4198,90.5678,90.3705,90.4774,21537.0
2020-12-14 10:00:00,110.07,110.09,109.96,110.02,21558.0,90.502,90.5185,90.4116,90.4609,21558.0
2020-12-14 10:30:00,109.96,110.33,109.96,110.32,34322.0,90.4116,90.7158,90.4116,90.7076,34322.0
2020-12-14 11:00:00,110.29,110.33,110.19,110.19,9671.0,90.6829,90.7158,90.6007,90.6007,9671.0
2020-12-14 11:30:00,110.18,110.23,110.13,110.14,4257.0,90.5925,90.6336,90.5514,90.5596,4257.0
2020-12-14 12:00:00,110.15,110.22,110.01,110.07,8732.0,90.5678,90.6254,90.4527,90.502,8732.0
2020-12-14 12:30:00,110.01,110.11,110.01,110.1,23090.0,90.4527,90.5349,90.4527,90.5267,23090.0
2020-12-14 13:00:00,110.11,110.11,110.02,110.07,3070.0,90.5349,90.5349,90.4609,90.502,3070.0
2020-12-14 13:30:00,110.07,110.09,110.0,110.0,21922.0,90.502,90.5185,90.4445,90.4445,21922.0
2020-12-14 14:00:00,110.01,110.13,109.96,110.1,6019.0,90.4527,90.5514,90.4116,90.5267,6019.0
2020-12-14 14:30:00,110.11,110.17,110.09,110.09,11227.0,90.5349,90.5843,90.5185,90.5185,11227.0
2020-12-14 15:00:00,110.11,110.15,110.01,110.13,33859.0,90.5349,90.5678,90.4527,90.5514,33859.0
2020-12-14 15:30:00,110.11,110.27,110.1,110.25,71936.0,90.5349,90.6665,90.5267,90.65,71936.0
2020-12-15 09:30:00,110.11,110.17,110.0,110.13,33851.0,90.5349,90.5843,90.4445,90.5514,33851.0
2020-12-15 10:00:00,110.11,110.31,110.06,110.31,20354.0,90.5349,90.6994,90.4938,90.6994,20354.0
2020-12-15 10:30:00,110.31,110.38,110.23,110.31,72222.0,90.6994,90.7569,90.6336,90.6994,72222.0
2020-12-15 11:00:00,110.3,110.33,110.2,110.24,21423.0,90.6912,90.7158,90.6089,90.6418,21423.0
2020-12-15 11:30:00,110.27,110.38,110.23,110.34,2187.0,90.6665,90.7569,90.6336,90.724,2187.0
2020-12-15 12:00:00,110.34,110.35,110.21,110.25,4979.0,90.724,90.7323,90.6172,90.65,4979.0
2020-12-15 12:30:00,110.27,110.33,110.23,110.31,40837.0,90.6665,90.7158,90.6336,90.6994,40837.0
2020-12-15 13:00:00,110.27,110.35,110.23,110.29,44329.0,90.6665,90.7323,90.6336,90.6829,44329.0
2020-12-15 13:30:00,110.29,110.3,110.18,110.26,9349.0,90.6829,90.6912,90.5925,90.6583,9349.0
2020-12-15 14:00:00,110.26,110.34,110.2,110.24,10775.0,90.6583,90.724,90.6089,90.6418,10775.0
2020-12-15 14:30:00,110.27,110.27,110.19,110.23,4047.0,90.6665,90.6665,90.6007,90.6336,4047.0
2020-12-15 15:00:00,110.24,110.38,110.24,110.3,8598.0,90.6418,90.7569,90.6418,90.6912,8598.0
2020-12-15 15:30:00,110.34,110.42,110.27,110.42,53797.0,90.724,90.7898,90.6665,90.7898,53797.0
2020-12-16 09:30:00,110.07,110.35,110.07,110.27,81392.0,90.502,90.7323,90.502,90.6665,81392.0
2020-12-16 10:00:00,110.28,110.71,110.23,110.56,121559.0,90.6747,91.0283,90.6336,90.9049,121559.0
2020-12-16 10:30:00,110.59,110.69,110.52,110.63,49369.0,90.9296,91.0118,90.872,90.9625,49369.0
2020-12-16 11:00:00,110.67,110.69,110.41,110.46,41303.0,90.9954,91.0118,90.7816,90.8227,41303.0
2020-12-16 11:30:00,110.45,110.53,110.38,110.45,36119.0,90.8145,90.8803,90.7569,90.8145,36119.0
2020-12-16 12:00:00,110.45,110.47,110.33,110.33,42252.0,90.8145,90.8309,90.7158,90.7158,42252.0
2020-12-16 12:30:00,110.34,110.45,110.33,110.43,29581.0,90.724,90.8145,90.7158,90.798,29581.0
2020-12-16 13:00:00,110.43,110.53,110.41,110.45,45540.0,90.798,90.8803,90.7816,90.8145,45540.0
2020-12-16 13:30:00,110.47,110.52,110.41,110.46,46537.0,90.8309,90.872,90.7816,90.8227,46537.0
2020-12-16 14:00:00,110.48,110.48,109.81,109.94,92126.0,90.8392,90.8392,90.2883,90.3952,92126.0
2020-12-16 14:30:00,109.94,110.32,109.87,110.29,71258.0,90.3952,90.7076,90.3376,90.6829,71258.0
2020-12-16 15:00:00,110.36,110.54,110.3,110.35,58151.0,90.7405,90.8885,90.6912,90.7323,58151.0
2020-12-16 15:30:00,110.35,110.42,110.25,110.34,92407.0,90.7323,90.7898,90.65,90.724,92407.0
2020-12-17 09:30:00,110.83,110.95,110.43,110.82,33881.0,91.1269,91.2256,90.798,91.1187,33881.0
2020-12-17 10:00:00,110.75,110.94,110.75,110.9,20097.0,91.0612,91.2174,91.0612,91.1845,20097.0
2020-12-17 10:30:00,110.91,110.91,110.7,110.72,14773.0,91.1927,91.1927,91.02,91.0365,14773.0
2020-12-17 11:00:00,110.71,110.74,110.5,110.53,28075.0,91.0283,91.0529,90.8556,90.8803,28075.0
2020-12-17 11:30:00,110.52,110.53,110.2,110.23,38583.0,90.872,90.8803,90.6089,90.6336,38583.0
2020-12-17 12:00:00,110.19,110.25,110.14,110.23,10785.0,90.6007,90.65,90.5596,90.6336,10785.0
2020-12-17 12:30:00,110.28,110.4,110.21,110.38,23828.0,90.6747,90.7734,90.6172,90.7569,23828.0
2020-12-17 13:00:00,110.38,110.57,110.38,110.45,48392.0,90.7569,90.9132,90.7569,90.8145,48392.0
2020-12-17 13:30:00,110.45,110.54,110.42,110.46,57288.0,90.8145,90.8885,90.7898,90.8227,57288.0
2020-12-17 14:00:00,110.45,110.53,110.39,110.53,19194.0,90.8145,90.8803,90.7652,90.8803,19194.0
2020-12-17 14:30:00,110.53,110.57,110.48,110.57,5753.0,90.8803,90.9132,90.8392,90.9132,5753.0
2020-12-17 15:00:00,110.55,110.56,110.43,110.43,16308.0,90.8967,90.9049,90.798,90.798,16308.0
2020-12-17 15:30:00,110.45,110.5,110.34,110.4,42618.0,90.8145,90.8556,90.724,90.7734,42618.0
2020-12-18 09:30:00,110.8,111.0,110.62,110.77,60310.0,91.1023,91.2667,90.9543,91.0776,60310.0
2020-12-18 10:00:00,110.74,110.76,110.4,110.6,52825.0,91.0529,91.0694,90.7734,90.9378,52825.0
2020-12-18 10:30:00,110.58,110.58,110.31,110.48,115071.0,90.9214,90.9214,90.6994,90.8392,115071.0
2020-12-18 11:00:00,110.49,110.52,110.29,110.32,48293.0,90.8474,90.872,90.6829,90.7076,48293.0
2020-12-18 11:30:00,110.33,110.33,110.16,110.25,39848.0,90.7158,90.7158,90.576,90.65,39848.0
2020-12-18 12:00:00,110.26,110.3,110.2,110.3,39307.0,90.6583,90.6912,90.6089,90.6912,39307.0
2020-12-18 12:30:00,110.29,110.33,110.23,110.25,41871.0,90.6829,90.7158,90.6336,90.65,41871.0
2020-12-18 13:00:00,110.3,110.48,110.23,110.26,79005.0,90.6912,90.8392,90.6336,90.6583,79005.0
2020-12-18 13:30:00,110.28,110.3,110.23,110.24,26122.0,90.6747,90.6912,90.6336,90.6418,26122.0
2020-12-18 14:00:00,110.25,110.25,110.1,110.2,31977.0,90.65,90.65,90.5267,90.6089,31977.0
2020-12-18 14:30:00,110.21,110.21,110.09,110.14,10563.0,90.6172,90.6172,90.5185,90.5596,10563.0
2020-12-18 15:00:00,110.1,110.17,110.08,110.12,20866.0,90.5267,90.5843,90.5103,90.5432,20866.0
2020-12-18 15:30:00,110.14,110.28,110.1,110.28,39907.0,90.5596,90.6747,90.5267,90.6747,39907.0
2020-12-21 09:30:00,110.32,110.32,109.87,109.93,36614.0,90.7076,90.7076,90.3376,90.3869,36614.0
2020-12-21 10:00:00,109.93,109.97,109.8,109.81,27359.0,90.3869,90.4198,90.28,90.2883,27359.0
2020-12-21 10:30:00,109.76,109.85,109.67,109.7,28129.0,90.2472,90.3212,90.1732,90.1978,28129.0
2020-12-21 11:00:00,109.73,109.89,109.7,109.83,23655.0,90.2225,90.354,90.1978,90.3047,23655.0
2020-12-21 11:30:00,109.86,109.93,109.8,109.9,19753.0,90.3294,90.3869,90.28,90.3623,19753.0
2020-12-21 12:00:00,109.89,110.03,109.86,110.02,32274.0,90.354,90.4692,90.3294,90.4609,32274.0
2020-12-21 12:30:00,110.03,110.09,109.95,109.95,51325.0,90.4692,90.5185,90.4034,90.4034,51325.0
2020-12-21 13:00:00,109.99,110.1,109.92,109.95,29260.0,90.4363,90.5267,90.3787,90.4034,29260.0
2020-12-21 13:30:00,109.96,110.08,109.95,110.04,52826.0,90.4116,90.5103,90.4034,90.4774,52826.0
2020-12-21 14:00:00,110.03,110.07,109.92,109.93,109692.0,90.4692,90.502,90.3787,90.3869,109692.0
2020-12-21 14:30:00,109.94,110.02,109.89,109.98,37078.0,90.3952,90.4609,90.354,90.428,37078.0
2020-12-21 15:00:00,109.99,110.01,109.91,109.92,30881.0,90.4363,90.4527,90.3705,90.3787,30881.0
2020-12-21 15:30:00,109.96,109.98,109.85,109.95,50315.0,90.4116,90.428,90.3212,90.4034,50315.0
2020-12-22 09:30:00,110.46,110.46,110.01,110.24,14953.0,90.8227,90.8227,90.4527,90.6418,14953.0
2020-12-22 10:00:00,110.28,110.31,110.24,110.25,7687.0,90.6747,90.6994,90.6418,90.65,7687.0
2020-12-22 10:30:00,110.3,110.4,110.26,110.28,22387.0,90.6912,90.7734,90.6583,90.6747,22387.0
2020-12-22 11:00:00,110.25,110.31,110.16,110.24,7032.0,90.65,90.6994,90.576,90.6418,7032.0
2020-12-22 11:30:00,110.27,110.45,110.25,110.32,7827.0,90.6665,90.8145,90.65,90.7076,7827.0
2020-12-22 12:00:00,110.38,110.47,110.32,110.47,9570.0,90.7569,90.8309,90.7076,90.8309,9570.0
2020-12-22 12:30:00,110.48,110.53,110.4,110.53,3999.0,90.8392,90.8803,90.7734,90.8803,3999.0
2020-12-22 13:00:00,110.48,110.55,110.35,110.43,6283.0,90.8392,90.8967,90.7323,90.798,6283.0
2020-12-22 13:30:00,110.49,110.51,110.42,110.51,2993.0,90.8474,90.8638,90.7898,90.8638,2993.0
2020-12-22 14:00:00,110.45,110.54,110.42,110.48,26522.0,90.8145,90.8885,90.7898,90.8392,26522.0
2020-12-22 14:30:00,110.47,110.55,110.45,110.52,15501.0,90.8309,90.8967,90.8145,90.872,15501.0
2020-12-22 15:00:00,110.52,110.68,110.45,110.51,14680.0,90.872,91.0036,90.8145,90.8638,14680.0
2020-12-22 15:30:00,110.51,110.59,110.48,110.53,30296.0,90.8638,90.9296,90.8392,90.8803,30296.0
2020-12-23 09:30:00,109.62,109.78,109.46,109.49,27583.0,90.3604,90.4923,90.2285,90.2532,27583.0
2020-12-23 10:00:00,109.49,109.56,109.4,109.46,13660.0,90.2532,90.3109,90.179,90.2285,13660.0
2020-12-23 10:30:00,109.45,109.54,109.45,109.49,25106.0,90.2202,90.2944,90.2202,90.2532,25106.0
2020-12-23 11:00:00,109.44,109.57,109.37,109.57,6477.0,90.212,90.3192,90.1543,90.3192,6477.0
2020-12-23 11:30:00,109.61,109.98,109.55,109.92,20030.0,90.3521,90.6571,90.3027,90.6077,20030.0
2020-12-23 12:00:00,109.91,109.98,109.89,109.89,4550.0,90.5994,90.6571,90.5829,90.5829,4550.0
2020-12-23 12:30:00,109.93,109.95,109.92,109.94,4070.0,90.6159,90.6324,90.6077,90.6242,4070.0
2020-12-23 13:00:00,109.95,109.97,109.79,109.82,10045.0,90.6324,90.6489,90.5005,90.5252,10045.0
2020-12-23 13:30:00,109.8,109.92,109.8,109.92,8476.0,90.5088,90.6077,90.5088,90.6077,8476.0
2020-12-23 14:00:00,109.91,109.94,109.89,109.91,7001.0,90.5994,90.6242,90.5829,90.5994,7001.0
2020-12-23 14:30:00,109.91,110.03,109.91,110.03,31964.0,90.5994,90.6983,90.5994,90.6983,31964.0
2020-12-23 15:00:00,110.04,110.07,109.98,110.06,18995.0,90.7066,90.7313,90.6571,90.7231,18995.0
2020-12-23 15:30:00,110.06,110.16,110.02,110.11,17102.0,90.7231,90.8055,90.6901,90.7643,17102.0
2020-12-24 09:30:00,110.45,110.65,110.45,110.55,7956.0,91.0446,91.2094,91.0446,91.127,7956.0
2020-12-24 10:00:00,110.61,110.66,110.56,110.59,29849.0,91.1764,91.2177,91.1352,91.16,29849.0
2020-12-24 10:30:00,110.57,110.73,110.57,110.67,19049.0,91.1435,91.2754,91.1435,91.2259,19049.0
2020-12-24 11:00:00,110.67,110.69,110.6,110.67,2831.0,91.2259,91.2424,91.1682,91.2259,2831.0
2020-12-24 11:30:00,110.62,110.65,110.59,110.62,7416.0,91.1847,91.2094,91.16,91.1847,7416.0
2020-12-24 12:00:00,110.64,110.69,110.56,110.69,18577.0,91.2012,91.2424,91.1352,91.2424,18577.0
2020-12-24 12:30:00,110.68,110.79,110.63,110.71,32501.0,91.2341,91.3248,91.1929,91.2589,32501.0
2020-12-28 09:30:00,110.4,110.62,110.22,110.29,93452.0,91.0033,91.1847,90.855,90.9127,93452.0
2020-12-28 10:00:00,110.32,110.47,110.18,110.45,47768.0,90.9374,91.061,90.822,91.0446,47768.0
2020-12-28 10:30:00,110.5,110.52,110.41,110.51,16863.0,91.0858,91.1023,91.0116,91.094,16863.0
2020-12-28 11:00:00,110.47,110.52,110.43,110.46,32713.0,91.061,91.1023,91.0281,91.0528,32713.0
2020-12-28 11:30:00,110.46,110.51,110.44,110.48,5557.0,91.0528,91.094,91.0363,91.0693,5557.0
2020-12-28 12:00:00,110.48,110.54,110.45,110.51,15394.0,91.0693,91.1187,91.0446,91.094,15394.0
2020-12-28 12:30:00,110.49,110.59,110.49,110.55,7173.0,91.0775,91.16,91.0775,91.127,7173.0
2020-12-28 13:00:00,110.6,110.72,110.55,110.72,4896.0,91.1682,91.2671,91.127,91.2671,4896.0
2020-12-28 13:30:00,110.69,110.83,110.67,110.83,11246.0,91.2424,91.3578,91.2259,91.3578,11246.0
2020-12-28 14:00:00,110.84,110.9,110.7,110.73,45990.0,91.366,91.4155,91.2506,91.2754,45990.0
2020-12-28 14:30:00,110.75,110.83,110.72,110.81,77004.0,91.2918,91.3578,91.2671,91.3413,77004.0
2020-12-28 15:00:00,110.8,110.88,110.73,110.74,18643.0,91.3331,91.399,91.2754,91.2836,18643.0
2020-12-28 15:30:00,110.75,110.79,110.71,110.76,20803.0,91.2918,91.3248,91.2589,91.3001,20803.0
2020-12-29 09:30:00,110.8,110.85,110.5,110.55,91582.0,91.3331,91.3743,91.0858,91.127,91582.0
2020-12-29 10:00:00,110.52,110.64,110.4,110.58,60087.0,91.1023,91.2012,91.0033,91.1517,60087.0
2020-12-29 10:30:00,110.59,110.69,110.57,110.63,47565.0,91.16,91.2424,91.1435,91.1929,47565.0
2020-12-29 11:00:00,110.64,110.71,110.61,110.61,25385.0,91.2012,91.2589,91.1764,91.1764,25385.0
2020-12-29 11:30:00,110.68,110.72,110.53,110.56,32781.0,91.2341,91.2671,91.1105,91.1352,32781.0
2020-12-29 12:00:00,110.56,110.63,110.47,110.63,22828.0,91.1352,91.1929,91.061,91.1929,22828.0
2020-12-29 12:30:00,110.65,110.84,110.65,110.7,16609.0,91.2094,91.366,91.2094,91.2506,16609.0
2020-12-29 13:00:00,110.7,110.72,110.63,110.66,2239.0,91.2506,91.2671,91.1929,91.2177,2239.0
2020-12-29 13:30:00,110.68,110.71,110.65,110.71,2249.0,91.2341,91.2589,91.2094,91.2589,2249.0
2020-12-29 14:00:00,110.73,110.77,110.68,110.75,72345.0,91.2754,91.3083,91.2341,91.2918,72345.0
2020-12-29 14:30:00,110.72,110.76,110.68,110.73,11665.0,91.2671,91.3001,91.2341,91.2754,11665.0
2020-12-29 15:00:00,110.67,110.76,110.67,110.72,50067.0,91.2259,91.3001,91.2259,91.2671,50067.0
2020-12-29 15:30:00,110.72,110.8,110.72,110.77,48111.0,91.2671,91.3331,91.2671,91.3083,48111.0
2020-12-30 09:30:00,110.82,110.82,110.64,110.82,162446.0,91.3495,91.3495,91.2012,91.3495,162446.0
2020-12-30 10:00:00,110.79,110.9,110.75,110.88,23059.0,91.3248,91.4155,91.2918,91.399,23059.0
2020-12-30 10:30:00,110.85,110.85,110.7,110.75,20664.0,91.3743,91.3743,91.2506,91.2918,20664.0
2020-12-30 11:00:00,110.78,110.83,110.66,110.68,36124.0,91.3166,91.3578,91.2177,91.2341,36124.0
2020-12-30 11:30:00,110.72,110.76,110.71,110.75,12249.0,91.2671,91.3001,91.2589,91.2918,12249.0
2020-12-30 12:00:00,110.75,110.82,110.69,110.76,20952.0,91.2918,91.3495,91.2424,91.3001,20952.0
2020-12-30 12:30:00,110.84,110.92,110.79,110.86,3327.0,91.366,91.432,91.3248,91.3825,3327.0
2020-12-30 13:00:00,110.87,110.91,110.83,110.89,8749.0,91.3908,91.4237,91.3578,91.4072,8749.0
2020-12-30 13:30:00,110.89,110.93,110.86,110.9,17300.0,91.4072,91.4402,91.3825,91.4155,17300.0
2020-12-30 14:00:00,110.92,110.92,110.86,110.87,5163.0,91.432,91.432,91.3825,91.3908,5163.0
2020-12-30 14:30:00,110.87,110.93,110.87,110.91,15334.0,91.3908,91.4402,91.3908,91.4237,15334.0
2020-12-30 15:00:00,110.91,110.92,110.86,110.91,18315.0,91.4237,91.432,91.3825,91.4237,18315.0
2020-12-30 15:30:00,110.92,110.95,110.88,110.93,66449.0,91.432,91.4567,91.399,91.4402,66449.0
2020-12-31 09:30:00,111.0,111.18,110.97,111.15,25312.0,91.4979,91.6463,91.4732,91.6216,25312.0
2020-12-31 10:00:00,111.08,111.2,111.06,111.1,21227.0,91.5639,91.6628,91.5474,91.5804,21227.0
2020-12-31 10:30:00,111.05,111.1,111.0,111.02,7728.0,91.5391,91.5804,91.4979,91.5144,7728.0
2020-12-31 11:00:00,111.02,111.07,110.9,110.94,25117.0,91.5144,91.5556,91.4155,91.4485,25117.0
2020-12-31 11:30:00,110.91,110.97,110.87,110.97,15748.0,91.4237,91.4732,91.3908,91.4732,15748.0
2020-12-31 12:00:00,110.97,111.02,110.87,111.0,28563.0,91.4732,91.5144,91.3908,91.4979,28563.0
2020-12-31 12:30:00,111.02,111.14,111.01,111.1,18140.0,91.5144,91.6133,91.5062,91.5804,18140.0
2020-12-31 13:00:00,111.1,111.15,111.0,111.02,40472.0,91.5804,91.6216,91.4979,91.5144,40472.0
2020-12-31 13:30:00,111.04,111.1,111.04,111.09,11362.0,91.5309,91.5804,91.5309,91.5721,11362.0
2020-12-31 14:00:00,111.05,111.09,111.02,111.06,2467.0,91.5391,91.5721,91.5144,91.5474,2467.0
2020-12-31 14:30:00,111.09,111.15,111.06,111.11,5426.0,91.5721,91.6216,91.5474,91.5886,5426.0
2020-12-31 15:00:00,111.06,111.15,111.04,111.04,14020.0,91.5474,91.6216,91.5309,91.5309,14020.0
2020-12-31 15:30:00,111.04,111.19,111.01,111.1,17904.0,91.5309,91.6545,91.5062,91.5804,17904.0
2021-01-04 09:30:00,110.63,111.0,110.51,110.54,37268.0,91.1929,91.4979,91.094,91.1187,37268.0
2021-01-04 10:00:00,110.57,110.63,110.4,110.59,26621.0,91.1435,91.1929,91.0033,91.16,26621.0
2021-01-04 10:30:00,110.56,110.66,110.49,110.54,24982.0,91.1352,91.2177,91.0775,91.1187,24982.0
2021-01-04 11:00:00,110.57,110.58,110.35,110.43,21956.0,91.1435,91.1517,90.9621,91.0281,21956.0
2021-01-04 11:30:00,110.42,110.5,110.3,110.42,9729.0,91.0198,91.0858,90.9209,91.0198,9729.0
2021-01-04 12:00:00,110.43,110.5,110.35,110.38,7993.0,91.0281,91.0858,90.9621,90.9869,7993.0
2021-01-04 12:30:00,110.41,110.53,110.4,110.51,60031.0,91.0116,91.1105,91.0033,91.094,60031.0
2021-01-04 13:00:00,110.54,110.62,110.54,110.57,29366.0,91.1187,91.1847,91.1187,91.1435,29366.0
2021-01-04 13:30:00,110.53,110.58,110.43,110.48,7068.0,91.1105,91.1517,91.0281,91.0693,7068.0
2021-01-04 14:00:00,110.47,110.52,110.37,110.38,5515.0,91.061,91.1023,90.9786,90.9869,5515.0
2021-01-04 14:30:00,110.37,110.43,110.25,110.4,61118.0,90.9786,91.0281,90.8797,91.0033,61118.0
2021-01-04 15:00:00,110.42,110.48,110.35,110.38,32603.0,91.0198,91.0693,90.9621,90.9869,32603.0
2021-01-04 15:30:00,110.38,110.38,110.15,110.32,132566.0,90.9869,90.9869,90.7973,90.9374,132566.0
2021-01-05 09:30:00,109.75,109.84,109.43,109.46,68866.0,90.4675,90.5417,90.2038,90.2285,68866.0
2021-01-05 10:00:00,109.37,109.43,109.22,109.33,157753.0,90.1543,90.2038,90.0307,90.1213,157753.0
2021-01-05 10:30:00,109.33,109.39,109.26,109.38,131892.0,90.1213,90.1708,90.0636,90.1625,131892.0
2021-01-05 11:00:00,109.38,109.41,109.24,109.34,15724.0,90.1625,90.1873,90.0471,90.1296,15724.0
2021-01-05 11:30:00,109.29,109.33,109.08,109.16,14724.0,90.0884,90.1213,89.9153,89.9812,14724.0
2021-01-05 12:00:00,109.16,109.19,109.08,109.1,18135.0,89.9812,90.0059,89.9153,89.9317,18135.0
2021-01-05 12:30:00,109.11,109.13,109.05,109.1,22132.0,89.94,89.9565,89.8905,89.9317,22132.0
2021-01-05 13:00:00,109.15,109.27,109.13,109.25,43607.0,89.973,90.0719,89.9565,90.0554,43607.0
2021-01-05 13:30:00,109.26,109.39,109.24,109.37,83735.0,90.0636,90.1708,90.0471,90.1543,83735.0
2021-01-05 14:00:00,109.39,109.45,109.31,109.44,30549.0,90.1708,90.2202,90.1048,90.212,30549.0
2021-01-05 14:30:00,109.44,109.48,109.35,109.47,38330.0,90.212,90.245,90.1378,90.2367,38330.0
2021-01-05 15:00:00,109.47,109.62,109.47,109.58,212172.0,90.2367,90.3604,90.2367,90.3274,212172.0
2021-01-05 15:30:00,109.56,109.69,109.51,109.57,34160.0,90.3109,90.4181,90.2697,90.3192,34160.0
2021-01-06 09:30:00,107.98,107.98,107.01,107.37,174596.0,89.0085,89.0085,88.2089,88.5057,174596.0
2021-01-06 10:00:00,107.33,107.73,107.18,107.48,91326.0,88.4727,88.8024,88.3491,88.5964,91326.0
2021-01-06 10:30:00,107.37,107.85,107.37,107.77,234753.0,88.5057,88.9014,88.5057,88.8354,234753.0
2021-01-06 11:00:00,107.81,107.97,107.74,107.81,94424.0,88.8684,89.0003,88.8107,88.8684,94424.0
2021-01-06 11:30:00,107.81,107.93,107.81,107.87,78568.0,88.8684,88.9673,88.8684,88.9178,78568.0
2021-01-06 12:00:00,107.87,108.03,107.83,107.89,105616.0,88.9178,89.0497,88.8849,88.9343,105616.0
2021-01-06 12:30:00,107.87,108.01,107.83,107.86,48816.0,88.9178,89.0332,88.8849,88.9096,48816.0
2021-01-06 13:00:00,107.86,107.95,107.84,107.95,118806.0,88.9096,88.9838,88.8931,88.9838,118806.0
2021-01-06 13:30:00,107.96,107.99,107.85,107.91,92142.0,88.992,89.0168,88.9014,88.9508,92142.0
2021-01-06 14:00:00,107.97,108.06,107.89,107.98,168062.0,89.0003,89.0745,88.9343,89.0085,168062.0
2021-01-06 14:30:00,108.03,108.06,107.85,107.93,90694.0,89.0497,89.0745,88.9014,88.9673,90694.0
2021-01-06 15:00:00,107.93,108.12,107.92,108.08,105768.0,88.9673,89.1239,88.9591,89.091,105768.0
2021-01-06 15:30:00,108.08,108.13,107.94,108.06,273651.0,89.091,89.1322,88.9755,89.0745,273651.0
2021-01-07 09:30:00,107.57,108.0,107.56,107.99,69050.0,88.6706,89.025,88.6623,89.0168,69050.0
2021-01-07 10:00:00,108.03,108.1,107.84,108.0,131749.0,89.0497,89.1074,88.8931,89.025,131749.0
2021-01-07 10:30:00,107.93,107.97,107.89,107.9,17628.0,88.9673,89.0003,88.9343,88.9426,17628.0
2021-01-07 11:00:00,107.9,107.91,107.75,107.83,13805.0,88.9426,88.9508,88.8189,88.8849,13805.0
2021-01-07 11:30:00,107.85,108.1,107.81,107.94,51360.0,88.9014,89.1074,88.8684,88.9755,51360.0
2021-01-07 12:00:00,107.94,107.94,107.67,107.7,8087.0,88.9755,88.9755,88.753,88.7777,8087.0
2021-01-07 12:30:00,107.76,107.98,107.75,107.89,16028.0,88.8272,89.0085,88.8189,88.9343,16028.0
2021-01-07 13:00:00,107.87,107.91,107.82,107.83,22896.0,88.9178,88.9508,88.8766,88.8849,22896.0
2021-01-07 13:30:00,107.83,108.01,107.81,107.93,66637.0,88.8849,89.0332,88.8684,88.9673,66637.0
2021-01-07 14:00:00,107.99,108.0,107.88,107.91,10691.0,89.0168,89.025,88.9261,88.9508,10691.0
2021-01-07 14:30:00,107.98,108.1,107.92,108.04,65168.0,89.0085,89.1074,88.9591,89.058,65168.0
2021-01-07 15:00:00,108.04,108.1,107.96,108.09,120156.0,89.058,89.1074,88.992,89.0992,120156.0
2021-01-07 15:30:00,108.08,108.1,107.98,108.06,44053.0,89.091,89.1074,89.0085,89.0745,44053.0
2021-01-08 09:30:00,108.06,108.06,107.79,107.89,188682.0,89.0745,89.0745,88.8519,88.9343,188682.0
2021-01-08 10:00:00,107.93,107.93,107.63,107.66,89366.0,88.9673,88.9673,88.72,88.7447,89366.0
2021-01-08 10:30:00,107.65,107.88,107.64,107.86,32118.0,88.7365,88.9261,88.7283,88.9096,32118.0
2021-01-08 11:00:00,107.86,107.9,107.52,107.61,18581.0,88.9096,88.9426,88.6293,88.7035,18581.0
2021-01-08 11:30:00,107.59,107.74,107.55,107.68,12677.0,88.687,88.8107,88.6541,88.7612,12677.0
2021-01-08 12:00:00,107.68,107.77,107.59,107.59,21620.0,88.7612,88.8354,88.687,88.687,21620.0
2021-01-08 12:30:00,107.56,107.81,107.54,107.77,55906.0,88.6623,88.8684,88.6458,88.8354,55906.0
2021-01-08 13:00:00,107.77,107.85,107.67,107.8,5884.0,88.8354,88.9014,88.753,88.8601,5884.0
2021-01-08 13:30:00,107.82,107.99,107.8,107.89,18202.0,88.8766,89.0168,88.8601,88.9343,18202.0
2021-01-08 14:00:00,107.9,107.9,107.73,107.87,10999.0,88.9426,88.9426,88.8024,88.9178,10999.0
2021-01-08 14:30:00,107.82,108.02,107.81,107.9,40816.0,88.8766,89.0415,88.8684,88.9426,40816.0
2021-01-08 15:00:00,107.9,107.92,107.81,107.92,62859.0,88.9426,88.9591,88.8684,88.9591,62859.0
2021-01-08 15:30:00,107.91,108.03,107.82,108.03,33553.0,88.9508,89.0497,88.8766,89.0497,33553.0
2021-01-11 09:30:00,107.66,107.66,107.3,107.49,228838.0,88.7447,88.7447,88.448,88.6046,228838.0
2021-01-11 10:00:00,107.42,107.56,107.41,107.55,51467.0,88.5469,88.6623,88.5387,88.6541,51467.0
2021-01-11 10:30:00,107.54,107.65,107.5,107.54,18801.0,88.6458,88.7365,88.6129,88.6458,18801.0
2021-01-11 11:00:00,107.53,107.58,107.46,107.56,78192.0,88.6376,88.6788,88.5799,88.6623,78192.0
2021-01-11 11:30:00,107.56,107.56,107.5,107.54,5928.0,88.6623,88.6623,88.6129,88.6458,5928.0
2021-01-11 12:00:00,107.55,107.6,107.51,107.57,9516.0,88.6541,88.6953,88.6211,88.6706,9516.0
2021-01-11 12:30:00,107.57,107.67,107.56,107.56,35290.0,88.6706,88.753,88.6623,88.6623,35290.0
2021-01-11 13:00:00,107.58,107.63,107.55,107.63,12254.0,88.6788,88.72,88.6541,88.72,12254.0
2021-01-11 13:30:00,107.63,107.64,107.54,107.55,10348.0,88.72,88.7283,88.6458,88.6541,10348.0
2021-01-11 14:00:00,107.55,107.6,107.55,107.57,5876.0,88.6541,88.6953,88.6541,88.6706,5876.0
2021-01-11 14:30:00,107.57,107.58,107.51,107.57,9978.0,88.6706,88.6788,88.6211,88.6706,9978.0
2021-01-11 15:00:00,107.55,107.56,107.41,107.43,11443.0,88.6541,88.6623,88.5387,88.5552,11443.0
2021-01-11 15:30:00,107.42,107.46,107.35,107.35,16443.0,88.5469,88.5799,88.4892,88.4892,16443.0
2021-01-12 09:30:00,107.53,107.54,107.1,107.16,91015.0,88.6376,88.6458,88.2831,88.3326,91015.0
2021-01-12 10:00:00,107.18,107.21,107.07,107.09,27514.0,88.3491,88.3738,88.2584,88.2749,27514.0
2021-01-12 10:30:00,107.05,107.12,106.91,106.91,63100.0,88.2419,88.2996,88.1265,88.1265,63100.0
2021-01-12 11:00:00,106.88,107.01,106.85,106.93,47596.0,88.1018,88.2089,88.0771,88.143,47596.0
2021-01-12 11:30:00,106.94,106.94,106.77,106.78,119618.0,88.1512,88.1512,88.0111,88.0194,119618.0
2021-01-12 12:00:00,106.8,106.95,106.78,106.94,53134.0,88.0358,88.1595,88.0194,88.1512,53134.0
2021-01-12 12:30:00,106.95,107.13,106.95,107.06,58192.0,88.1595,88.3079,88.1595,88.2502,58192.0
2021-01-12 13:00:00,107.05,107.38,107.04,107.38,24441.0,88.2419,88.5139,88.2337,88.5139,24441.0
2021-01-12 13:30:00,107.4,107.5,107.31,107.42,9203.0,88.5304,88.6129,88.4562,88.5469,9203.0
2021-01-12 14:00:00,107.39,107.6,107.38,107.55,34746.0,88.5222,88.6953,88.5139,88.6541,34746.0
2021-01-12 14:30:00,107.53,107.65,107.5,107.5,11688.0,88.6376,88.7365,88.6129,88.6129,11688.0
2021-01-12 15:00:00,107.47,107.59,107.46,107.57,13410.0,88.5881,88.687,88.5799,88.6706,13410.0
2021-01-12 15:30:00,107.59,107.76,107.53,107.69,113826.0,88.687,88.8272,88.6376,88.7695,113826.0
2021-01-13 09:30:00,108.19,108.53,108.0,108.5,238541.0,89.1816,89.4619,89.025,89.4372,238541.0
2021-01-13 10:00:00,108.46,108.54,108.37,108.48,24906.0,89.4042,89.4701,89.33,89.4207,24906.0
2021-01-13 10:30:00,108.54,108.73,108.52,108.72,4689.0,89.4701,89.6267,89.4536,89.6185,4689.0
2021-01-13 11:00:00,108.7,108.7,108.55,108.6,16593.0,89.602,89.602,89.4784,89.5196,16593.0
2021-01-13 11:30:00,108.65,108.65,108.5,108.56,13083.0,89.5608,89.5608,89.4372,89.4866,13083.0
2021-01-13 12:00:00,108.61,108.72,108.54,108.72,10249.0,89.5278,89.6185,89.4701,89.6185,10249.0
2021-01-13 12:30:00,108.69,108.73,108.64,108.7,7237.0,89.5938,89.6267,89.5526,89.602,7237.0
2021-01-13 13:00:00,108.73,109.13,108.73,109.09,26469.0,89.6267,89.9565,89.6267,89.9235,26469.0
2021-01-13 13:30:00,109.07,109.07,108.94,109.01,23241.0,89.907,89.907,89.7999,89.8576,23241.0
2021-01-13 14:00:00,108.99,109.06,108.97,109.03,4781.0,89.8411,89.8988,89.8246,89.874,4781.0
2021-01-13 14:30:00,109.08,109.14,108.98,109.1,10530.0,89.9153,89.9647,89.8328,89.9317,10530.0
2021-01-13 15:00:00,109.13,109.17,109.1,109.15,7359.0,89.9565,89.9894,89.9317,89.973,7359.0
2021-01-13 15:30:00,109.15,109.15,108.97,109.01,121513.0,89.973,89.973,89.8246,89.8576,121513.0
2021-01-14 09:30:00,109.19,109.25,108.89,108.9,134270.0,90.0059,90.0554,89.7586,89.7669,134270.0
2021-01-14 10:00:00,108.9,108.92,108.8,108.88,139766.0,89.7669,89.7834,89.6845,89.7504,139766.0
2021-01-14 10:30:00,108.92,109.12,108.92,109.1,17359.0,89.7834,89.9482,89.7834,89.9317,17359.0
2021-01-14 11:00:00,109.02,109.15,109.01,109.15,8396.0,89.8658,89.973,89.8576,89.973,8396.0
2021-01-14 11:30:00,109.14,109.2,109.05,109.17,110329.0,89.9647,90.0142,89.8905,89.9894,110329.0
2021-01-14 12:00:00,109.16,109.16,109.04,109.06,29184.0,89.9812,89.9812,89.8823,89.8988,29184.0
2021-01-14 12:30:00,109.06,109.25,109.06,109.23,17217.0,89.8988,90.0554,89.8988,90.0389,17217.0
2021-01-14 13:00:00,109.12,109.12,108.75,108.85,26020.0,89.9482,89.9482,89.6432,89.7257,26020.0
2021-01-14 13:30:00,108.79,108.87,108.61,108.63,26413.0,89.6762,89.7422,89.5278,89.5443,26413.0
2021-01-14 14:00:00,108.64,108.64,108.34,108.4,116835.0,89.5526,89.5526,89.3053,89.3547,116835.0
2021-01-14 14:30:00,108.42,108.48,108.36,108.44,19203.0,89.3712,89.4207,89.3218,89.3877,19203.0
2021-01-14 15:00:00,108.45,108.47,108.11,108.17,28065.0,89.3959,89.4124,89.1157,89.1651,28065.0
2021-01-14 15:30:00,108.2,108.32,108.19,108.28,26464.0,89.1899,89.2888,89.1816,89.2558,26464.0
2021-01-15 09:30:00,108.75,108.75,108.34,108.41,52668.0,89.6432,89.6432,89.3053,89.363,52668.0
2021-01-15 10:00:00,108.4,108.6,108.37,108.53,31202.0,89.3547,89.5196,89.33,89.4619,31202.0
2021-01-15 10:30:00,108.53,108.56,108.45,108.5,93398.0,89.4619,89.4866,89.3959,89.4372,93398.0
2021-01-15 11:00:00,108.53,108.55,108.45,108.49,18426.0,89.4619,89.4784,89.3959,89.4289,18426.0
2021-01-15 11:30:00,108.57,108.67,108.53,108.67,45803.0,89.4949,89.5773,89.4619,89.5773,45803.0
2021-01-15 12:00:00,108.67,108.68,108.6,108.63,10262.0,89.5773,89.5855,89.5196,89.5443,10262.0
2021-01-15 12:30:00,108.65,108.67,108.58,108.67,7017.0,89.5608,89.5773,89.5031,89.5773,7017.0
2021-01-15 13:00:00,108.64,108.68,108.61,108.62,21590.0,89.5526,89.5855,89.5278,89.5361,21590.0
2021-01-15 13:30:00,108.64,108.66,108.52,108.52,67632.0,89.5526,89.569,89.4536,89.4536,67632.0
2021-01-15 14:00:00,108.59,108.63,108.5,108.54,47684.0,89.5113,89.5443,89.4372,89.4701,47684.0
2021-01-15 14:30:00,108.53,108.62,108.52,108.55,120283.0,89.4619,89.5361,89.4536,89.4784,120283.0
2021-01-15 15:00:00,108.56,108.6,108.54,108.57,25141.0,89.4866,89.5196,89.4701,89.4949,25141.0
2021-01-15 15:30:00,108.57,108.6,108.45,108.51,9132.0,89.4949,89.5196,89.3959,89.4454,9132.0
2021-01-19 09:30:00,108.5,108.69,108.4,108.54,71735.0,89.4372,89.5938,89.3547,89.4701,71735.0
2021-01-19 10:00:00,108.54,108.69,108.53,108.69,124272.0,89.4701,89.5938,89.4619,89.5938,124272.0
2021-01-19 10:30:00,108.65,108.81,108.63,108.81,32009.0,89.5608,89.6927,89.5443,89.6927,32009.0
2021-01-19 11:00:00,108.8,108.92,108.8,108.85,72410.0,89.6845,89.7834,89.6845,89.7257,72410.0
2021-01-19 11:30:00,108.83,108.91,108.8,108.8,114667.0,89.7092,89.7751,89.6845,89.6845,114667.0
2021-01-19 12:00:00,108.82,108.84,108.63,108.75,103354.0,89.7009,89.7174,89.5443,89.6432,103354.0
2021-01-19 12:30:00,108.77,108.77,108.72,108.76,32991.0,89.6597,89.6597,89.6185,89.6515,32991.0
2021-01-19 13:00:00,108.77,108.84,108.76,108.84,31048.0,89.6597,89.7174,89.6515,89.7174,31048.0
2021-01-19 13:30:00,108.84,108.99,108.8,108.98,105571.0,89.7174,89.8411,89.6845,89.8328,105571.0
2021-01-19 14:00:00,108.98,109.06,108.92,109.0,31703.0,89.8328,89.8988,89.7834,89.8493,31703.0
2021-01-19 14:30:00,109.0,109.04,108.96,109.0,118547.0,89.8493,89.8823,89.8163,89.8493,118547.0
2021-01-19 15:00:00,109.0,109.02,108.96,108.97,26175.0,89.8493,89.8658,89.8163,89.8246,26175.0
2021-01-19 15:30:00,108.98,109.02,108.97,108.99,65731.0,89.8328,89.8658,89.8246,89.8411,65731.0
2021-01-20 09:30:00,108.92,108.94,108.79,108.94,24038.0,89.7834,89.7999,89.6762,89.7999,24038.0
2021-01-20 10:00:00,108.92,109.09,108.9,109.02,28341.0,89.7834,89.9235,89.7669,89.8658,28341.0
2021-01-20 10:30:00,109.04,109.19,109.01,109.05,45451.0,89.8823,90.0059,89.8576,89.8905,45451.0
2021-01-20 11:00:00,109.06,109.06,108.91,108.92,18849.0,89.8988,89.8988,89.7751,89.7834,18849.0
2021-01-20 11:30:00,108.92,108.99,108.89,108.92,97669.0,89.7834,89.8411,89.7586,89.7834,97669.0
2021-01-20 12:00:00,108.95,108.95,108.87,108.92,3219.0,89.8081,89.8081,89.7422,89.7834,3219.0
2021-01-20 12:30:00,108.91,109.03,108.91,109.03,10544.0,89.7751,89.874,89.7751,89.874,10544.0
2021-01-20 13:00:00,109.03,109.03,108.92,108.98,7580.0,89.874,89.874,89.7834,89.8328,7580.0
2021-01-20 13:30:00,108.99,109.01,108.9,108.96,88170.0,89.8411,89.8576,89.7669,89.8163,88170.0
2021-01-20 14:00:00,108.95,108.99,108.95,108.97,82054.0,89.8081,89.8411,89.8081,89.8246,82054.0
2021-01-20 14:30:00,108.96,109.0,108.81,108.94,184821.0,89.8163,89.8493,89.6927,89.7999,184821.0
2021-01-20 15:00:00,108.94,109.03,108.9,109.03,50537.0,89.7999,89.874,89.7669,89.874,50537.0
2021-01-20 15:30:00,109.02,109.07,108.86,108.94,165963.0,89.8658,89.907,89.7339,89.7999,165963.0
2021-01-21 09:30:00,108.7,108.7,107.86,108.0,58179.0,89.602,89.602,88.9096,89.025,58179.0
2021-01-21 10:00:00,107.93,108.1,107.9,108.04,98215.0,88.9673,89.1074,88.9426,89.058,98215.0
2021-01-21 10:30:00,108.04,108.22,108.02,108.17,56082.0,89.058,89.2064,89.0415,89.1651,56082.0
2021-01-21 11:00:00,108.2,108.25,108.16,108.23,175654.0,89.1899,89.2311,89.1569,89.2146,175654.0
2021-01-21 11:30:00,108.23,108.25,108.16,108.22,35899.0,89.2146,89.2311,89.1569,89.2064,35899.0
2021-01-21 12:00:00,108.2,108.24,108.06,108.12,34815.0,89.1899,89.2228,89.0745,89.1239,34815.0
2021-01-21 12:30:00,108.11,108.23,108.11,108.2,75268.0,89.1157,89.2146,89.1157,89.1899,75268.0
2021-01-21 13:00:00,108.2,108.22,108.03,108.08,86253.0,89.1899,89.2064,89.0497,89.091,86253.0
2021-01-21 13:30:00,108.07,108.19,108.06,108.18,30024.0,89.0827,89.1816,89.0745,89.1734,30024.0
2021-01-21 14:00:00,108.17,108.27,108.15,108.21,12624.0,89.1651,89.2476,89.1487,89.1981,12624.0
2021-01-21 14:30:00,108.21,108.22,108.12,108.21,107740.0,89.1981,89.2064,89.1239,89.1981,107740.0
2021-01-21 15:00:00,108.2,108.22,108.17,108.21,24457.0,89.1899,89.2064,89.1651,89.1981,24457.0
2021-01-21 15:30:00,108.22,108.25,108.2,108.23,238636.0,89.2064,89.2311,89.1899,89.2146,238636.0
2021-01-22 09:30:00,108.0,108.07,107.92,107.92,297039.0,89.025,89.0827,88.9591,88.9591,297039.0
2021-01-22 10:00:00,107.91,108.0,107.82,107.96,142010.0,88.9508,89.025,88.8766,88.992,142010.0
2021-01-22 10:30:00,107.94,108.11,107.89,108.08,50235.0,88.9755,89.1157,88.9343,89.091,50235.0
2021-01-22 11:00:00,108.09,108.17,107.96,108.17,140974.0,89.0992,89.1651,88.992,89.1651,140974.0
2021-01-22 11:30:00,108.14,108.28,108.1,108.28,58995.0,89.1404,89.2558,89.1074,89.2558,58995.0
2021-01-22 12:00:00,108.25,108.36,108.24,108.33,59868.0,89.2311,89.3218,89.2228,89.297,59868.0
2021-01-22 12:30:00,108.33,108.33,108.19,108.25,87305.0,89.297,89.297,89.1816,89.2311,87305.0
2021-01-22 13:00:00,108.26,108.27,108.16,108.18,15970.0,89.2393,89.2476,89.1569,89.1734,15970.0
2021-01-22 13:30:00,108.05,108.17,108.05,108.08,30094.0,89.0662,89.1651,89.0662,89.091,30094.0
2021-01-22 14:00:00,108.08,108.11,108.03,108.04,7917.0,89.091,89.1157,89.0497,89.058,7917.0
2021-01-22 14:30:00,108.04,108.11,108.03,108.08,32139.0,89.058,89.1157,89.0497,89.091,32139.0
2021-01-22 15:00:00,108.06,108.09,108.03,108.08,24169.0,89.0745,89.0992,89.0497,89.091,24169.0
2021-01-22 15:30:00,108.08,108.13,108.0,108.0,117023.0,89.091,89.1322,89.025,89.025,117023.0
2021-01-25 09:30:00,108.45,108.7,108.35,108.7,46946.0,89.3959,89.602,89.3135,89.602,46946.0
2021-01-25 10:00:00,108.69,108.79,108.62,108.79,83446.0,89.5938,89.6762,89.5361,89.6762,83446.0
2021-01-25 10:30:00,108.79,108.9,108.76,108.76,128891.0,89.6762,89.7669,89.6515,89.6515,128891.0
2021-01-25 11:00:00,108.88,108.88,108.64,108.72,187133.0,89.7504,89.7504,89.5526,89.6185,187133.0
2021-01-25 11:30:00,108.73,108.89,108.72,108.87,12954.0,89.6267,89.7586,89.6185,89.7422,12954.0
2021-01-25 12:00:00,108.88,108.88,108.79,108.83,12033.0,89.7504,89.7504,89.6762,89.7092,12033.0
2021-01-25 12:30:00,108.84,108.84,108.78,108.82,11467.0,89.7174,89.7174,89.668,89.7009,11467.0
2021-01-25 13:00:00,108.81,108.81,108.7,108.81,69690.0,89.6927,89.6927,89.602,89.6927,69690.0
2021-01-25 13:30:00,108.75,108.9,108.72,108.83,18737.0,89.6432,89.7669,89.6185,89.7092,18737.0
2021-01-25 14:00:00,108.9,108.93,108.81,108.85,18579.0,89.7669,89.7916,89.6927,89.7257,18579.0
2021-01-25 14:30:00,108.86,108.91,108.8,108.8,13683.0,89.7339,89.7751,89.6845,89.6845,13683.0
2021-01-25 15:00:00,108.79,108.82,108.69,108.77,83838.0,89.6762,89.7009,89.5938,89.6597,83838.0
2021-01-25 15:30:00,108.76,108.86,108.76,108.84,20603.0,89.6515,89.7339,89.6515,89.7174,20603.0
2021-01-26 09:30:00,108.74,108.81,108.41,108.81,148272.0,89.635,89.6927,89.363,89.6927,148272.0
2021-01-26 10:00:00,108.79,108.97,108.77,108.83,32069.0,89.6762,89.8246,89.6597,89.7092,32069.0
2021-01-26 10:30:00,108.83,108.86,108.77,108.85,31092.0,89.7092,89.7339,89.6597,89.7257,31092.0
2021-01-26 11:00:00,108.84,108.9,108.81,108.84,23032.0,89.7174,89.7669,89.6927,89.7174,23032.0
2021-01-26 11:30:00,108.82,109.03,108.82,108.98,20105.0,89.7009,89.874,89.7009,89.8328,20105.0
2021-01-26 12:00:00,108.95,109.01,108.84,108.86,13965.0,89.8081,89.8576,89.7174,89.7339,13965.0
2021-01-26 12:30:00,108.87,108.91,108.81,108.84,12361.0,89.7422,89.7751,89.6927,89.7174,12361.0
2021-01-26 13:00:00,108.83,108.89,108.81,108.86,35118.0,89.7092,89.7586,89.6927,89.7339,35118.0
2021-01-26 13:30:00,108.84,108.94,108.84,108.92,38922.0,89.7174,89.7999,89.7174,89.7834,38922.0
2021-01-26 14:00:00,108.91,108.94,108.85,108.87,30223.0,89.7751,89.7999,89.7257,89.7422,30223.0
2021-01-26 14:30:00,108.87,108.91,108.8,108.87,35957.0,89.7422,89.7751,89.6845,89.7422,35957.0
2021-01-26 15:00:00,108.88,108.93,108.87,108.91,27793.0,89.7504,89.7916,89.7422,89.7751,27793.0
2021-01-26 15:30:00,108.91,108.95,108.87,108.88,145588.0,89.7751,89.8081,89.7422,89.7504,145588.0
2021-01-27 09:30:00,109.07,109.11,108.76,108.82,63598.0,89.907,89.94,89.6515,89.7009,63598.0
2021-01-27 10:00:00,108.8,108.86,108.75,108.82,219713.0,89.6845,89.7339,89.6432,89.7009,219713.0
2021-01-27 10:30:00,108.73,108.79,108.73,108.75,106261.0,89.6267,89.6762,89.6267,89.6432,106261.0
2021-01-27 11:00:00,108.77,108.95,108.75,108.88,19082.0,89.6597,89.8081,89.6432,89.7504,19082.0
2021-01-27 11:30:00,108.88,108.89,108.8,108.8,14434.0,89.7504,89.7586,89.6845,89.6845,14434.0
2021-01-27 12:00:00,108.8,108.95,108.78,108.87,82783.0,89.6845,89.8081,89.668,89.7422,82783.0
2021-01-27 12:30:00,108.87,108.88,108.77,108.8,33216.0,89.7422,89.7504,89.6597,89.6845,33216.0
2021-01-27 13:00:00,108.82,108.83,108.74,108.83,7611.0,89.7009,89.7092,89.635,89.7092,7611.0
2021-01-27 13:30:00,108.83,108.89,108.77,108.8,7351.0,89.7092,89.7586,89.6597,89.6845,7351.0
2021-01-27 14:00:00,108.81,108.82,108.64,108.73,12755.0,89.6927,89.7009,89.5526,89.6267,12755.0
2021-01-27 14:30:00,108.72,108.8,108.54,108.58,18096.0,89.6185,89.6845,89.4701,89.5031,18096.0
2021-01-27 15:00:00,108.59,108.65,108.46,108.53,21772.0,89.5113,89.5608,89.4042,89.4619,21772.0
2021-01-27 15:30:00,108.54,108.67,108.52,108.59,191463.0,89.4701,89.5773,89.4536,89.5113,191463.0
2021-01-28 09:30:00,108.56,108.59,108.4,108.41,25087.0,89.4866,89.5113,89.3547,89.363,25087.0
2021-01-28 10:00:00,108.47,108.6,108.47,108.54,7547.0,89.4124,89.5196,89.4124,89.4701,7547.0
2021-01-28 10:30:00,108.53,108.72,108.5,108.66,87721.0,89.4619,89.6185,89.4372,89.569,87721.0
2021-01-28 11:00:00,108.65,108.7,108.45,108.47,31004.0,89.5608,89.602,89.3959,89.4124,31004.0
2021-01-28 11:30:00,108.4,108.58,108.4,108.55,29886.0,89.3547,89.5031,89.3547,89.4784,29886.0
2021-01-28 12:00:00,108.55,108.6,108.45,108.52,34652.0,89.4784,89.5196,89.3959,89.4536,34652.0
2021-01-28 12:30:00,108.52,108.56,108.49,108.52,48813.0,89.4536,89.4866,89.4289,89.4536,48813.0
2021-01-28 13:00:00,108.52,108.54,108.21,108.22,5427.0,89.4536,89.4701,89.1981,89.2064,5427.0
2021-01-28 13:30:00,108.2,108.35,108.19,108.32,11467.0,89.1899,89.3135,89.1816,89.2888,11467.0
2021-01-28 14:00:00,108.35,108.56,108.3,108.44,98774.0,89.3135,89.4866,89.2723,89.3877,98774.0
2021-01-28 14:30:00,108.44,108.54,108.35,108.53,32193.0,89.3877,89.4701,89.3135,89.4619,32193.0
2021-01-28 15:00:00,108.46,108.55,108.45,108.55,3437.0,89.4042,89.4784,89.3959,89.4784,3437.0
2021-01-28 15:30:00,108.53,108.53,108.32,108.44,47674.0,89.4619,89.4619,89.2888,89.3877,47674.0
2021-01-29 09:30:00,107.66,108.26,107.55,108.18,200604.0,88.7447,89.2393,88.6541,89.1734,200604.0
2021-01-29 10:00:00,108.06,108.48,107.96,108.32,16225.0,89.0745,89.4207,88.992,89.2888,16225.0
2021-01-29 10:30:00,108.21,108.25,108.14,108.21,34636.0,89.1981,89.2311,89.1404,89.1981,34636.0
2021-01-29 11:00:00,108.2,108.25,108.18,108.23,104617.0,89.1899,89.2311,89.1734,89.2146,104617.0
2021-01-29 11:30:00,108.28,108.48,108.22,108.27,124100.0,89.2558,89.4207,89.2064,89.2476,124100.0
2021-01-29 12:00:00,108.26,108.28,108.13,108.22,10684.0,89.2393,89.2558,89.1322,89.2064,10684.0
2021-01-29 12:30:00,108.26,108.3,108.17,108.2,14235.0,89.2393,89.2723,89.1651,89.1899,14235.0
2021-01-29 13:00:00,108.2,108.28,108.17,108.22,28108.0,89.1899,89.2558,89.1651,89.2064,28108.0
2021-01-29 13:30:00,108.19,108.2,108.02,108.12,6837.0,89.1816,89.1899,89.0415,89.1239,6837.0
2021-01-29 14:00:00,108.11,108.18,108.02,108.17,77258.0,89.1157,89.1734,89.0415,89.1651,77258.0
2021-01-29 14:30:00,108.2,108.2,107.9,107.9,69524.0,89.1899,89.1899,88.9426,88.9426,69524.0
2021-01-29 15:00:00,107.86,107.91,107.72,107.85,9279.0,88.9096,88.9508,88.7942,88.9014,9279.0
2021-01-29 15:30:00,107.76,107.97,107.61,107.93,154272.0,88.8272,89.0003,88.7035,88.9673,154272.0
2021-02-01 09:30:00,107.7,107.84,107.5,107.69,34612.0,89.0065,89.1222,88.8412,88.9983,34612.0
2021-02-01 10:00:00,107.65,107.69,107.51,107.63,14598.0,88.9652,88.9983,88.8495,88.9487,14598.0
2021-02-01 10:30:00,107.59,107.9,107.57,107.75,133855.0,88.9156,89.1718,88.8991,89.0479,133855.0
2021-02-01 11:00:00,107.84,107.9,107.71,107.88,27286.0,89.1222,89.1718,89.0148,89.1553,27286.0
2021-02-01 11:30:00,107.87,107.94,107.83,107.93,125099.0,89.147,89.2049,89.114,89.1966,125099.0
2021-02-01 12:00:00,107.89,107.96,107.85,107.93,25281.0,89.1636,89.2214,89.1305,89.1966,25281.0
2021-02-01 12:30:00,107.88,107.95,107.86,107.9,14785.0,89.1553,89.2131,89.1388,89.1718,14785.0
2021-02-01 13:00:00,107.9,107.97,107.88,107.93,11861.0,89.1718,89.2297,89.1553,89.1966,11861.0
2021-02-01 13:30:00,107.9,107.97,107.9,107.94,190166.0,89.1718,89.2297,89.1718,89.2049,190166.0
2021-02-01 14:00:00,107.93,107.96,107.89,107.95,7020.0,89.1966,89.2214,89.1636,89.2131,7020.0
2021-02-01 14:30:00,107.91,107.94,107.81,107.85,31338.0,89.1801,89.2049,89.0974,89.1305,31338.0
2021-02-01 15:00:00,107.86,107.93,107.83,107.9,5229.0,89.1388,89.1966,89.114,89.1718,5229.0
2021-02-01 15:30:00,107.9,108.07,107.89,107.92,26593.0,89.1718,89.3123,89.1636,89.1883,26593.0
2021-02-02 09:30:00,107.43,107.47,107.18,107.31,72963.0,88.7834,88.8165,88.5768,88.6842,72963.0
2021-02-02 10:00:00,107.33,107.49,107.32,107.37,24416.0,88.7007,88.833,88.6925,88.7338,24416.0
2021-02-02 10:30:00,107.37,107.48,107.36,107.44,48294.0,88.7338,88.8247,88.7255,88.7917,48294.0
2021-02-02 11:00:00,107.44,107.52,107.4,107.48,34991.0,88.7917,88.8578,88.7586,88.8247,34991.0
2021-02-02 11:30:00,107.5,107.52,107.4,107.49,42537.0,88.8412,88.8578,88.7586,88.833,42537.0
2021-02-02 12:00:00,107.47,107.54,107.44,107.51,9504.0,88.8165,88.8743,88.7917,88.8495,9504.0
2021-02-02 12:30:00,107.48,107.55,107.46,107.5,6813.0,88.8247,88.8826,88.8082,88.8412,6813.0
2021-02-02 13:00:00,107.5,107.57,107.45,107.51,48185.0,88.8412,88.8991,88.7999,88.8495,48185.0
2021-02-02 13:30:00,107.53,107.6,107.51,107.51,13492.0,88.866,88.9239,88.8495,88.8495,13492.0
2021-02-02 14:00:00,107.52,107.56,107.44,107.47,63710.0,88.8578,88.8908,88.7917,88.8165,63710.0
2021-02-02 14:30:00,107.47,107.59,107.43,107.52,26923.0,88.8165,88.9156,88.7834,88.8578,26923.0
2021-02-02 15:00:00,107.51,107.57,107.49,107.51,53434.0,88.8495,88.8991,88.833,88.8495,53434.0
2021-02-02 15:30:00,107.51,107.51,107.42,107.47,127649.0,88.8495,88.8495,88.7751,88.8165,127649.0
2021-02-03 09:30:00,107.09,107.18,107.01,107.06,159298.0,88.5024,88.5768,88.4363,88.4776,159298.0
2021-02-03 10:00:00,107.01,107.13,106.96,107.08,49820.0,88.4363,88.5355,88.395,88.4941,49820.0
2021-02-03 10:30:00,107.09,107.11,106.96,107.0,218097.0,88.5024,88.5189,88.395,88.428,218097.0
2021-02-03 11:00:00,107.0,107.15,107.0,107.08,16330.0,88.428,88.552,88.428,88.4941,16330.0
2021-02-03 11:30:00,107.07,107.15,106.99,107.0,178427.0,88.4859,88.552,88.4198,88.428,178427.0
2021-02-03 12:00:00,106.98,107.06,106.98,107.01,15189.0,88.4115,88.4776,88.4115,88.4363,15189.0
2021-02-03 12:30:00,107.03,107.03,106.87,106.93,11947.0,88.4528,88.4528,88.3206,88.3702,11947.0
2021-02-03 13:00:00,106.92,107.06,106.9,107.02,34026.0,88.3619,88.4776,88.3454,88.4446,34026.0
2021-02-03 13:30:00,107.03,107.05,106.96,107.04,17499.0,88.4528,88.4693,88.395,88.4611,17499.0
2021-02-03 14:00:00,107.0,107.04,106.95,106.97,9361.0,88.428,88.4611,88.3867,88.4032,9361.0
2021-02-03 14:30:00,106.99,107.02,106.93,106.95,43729.0,88.4198,88.4446,88.3702,88.3867,43729.0
2021-02-03 15:00:00,106.91,106.96,106.83,106.85,54146.0,88.3536,88.395,88.2875,88.3041,54146.0
2021-02-03 15:30:00,106.88,106.99,106.83,106.91,36788.0,88.3289,88.4198,88.2875,88.3536,36788.0
2021-02-04 09:30:00,106.62,106.7,106.45,106.62,137168.0,88.114,88.1801,87.9735,88.114,137168.0
2021-02-04 10:00:00,106.62,106.84,106.57,106.79,72323.0,88.114,88.2958,88.0727,88.2545,72323.0
2021-02-04 10:30:00,106.77,106.99,106.76,106.9,60262.0,88.2379,88.4198,88.2297,88.3454,60262.0
2021-02-04 11:00:00,106.93,106.97,106.85,106.89,18440.0,88.3702,88.4032,88.3041,88.3371,18440.0
2021-02-04 11:30:00,106.9,107.04,106.86,106.93,17207.0,88.3454,88.4611,88.3123,88.3702,17207.0
2021-02-04 12:00:00,106.97,107.02,106.9,106.93,14982.0,88.4032,88.4446,88.3454,88.3702,14982.0
2021-02-04 12:30:00,106.92,106.97,106.9,106.93,11511.0,88.3619,88.4032,88.3454,88.3702,11511.0
2021-02-04 13:00:00,106.94,107.0,106.88,107.0,56200.0,88.3784,88.428,88.3289,88.428,56200.0
2021-02-04 13:30:00,107.01,107.1,106.99,107.09,26877.0,88.4363,88.5107,88.4198,88.5024,26877.0
2021-02-04 14:00:00,107.08,107.09,107.0,107.06,15915.0,88.4941,88.5024,88.428,88.4776,15915.0
2021-02-04 14:30:00,107.06,107.2,107.06,107.11,12005.0,88.4776,88.5933,88.4776,88.5189,12005.0
2021-02-04 15:00:00,107.09,107.12,107.03,107.08,18856.0,88.5024,88.5272,88.4528,88.4941,18856.0
2021-02-04 15:30:00,107.08,107.15,107.01,107.09,58812.0,88.4941,88.552,88.4363,88.5024,58812.0
2021-02-05 09:30:00,107.05,107.3,107.01,107.16,75438.0,88.4693,88.676,88.4363,88.5603,75438.0
2021-02-05 10:00:00,107.24,107.24,107.07,107.13,24872.0,88.6264,88.6264,88.4859,88.5355,24872.0
2021-02-05 10:30:00,107.13,107.19,106.92,107.05,39436.0,88.5355,88.585,88.3619,88.4693,39436.0
2021-02-05 11:00:00,107.02,107.09,106.96,106.99,14704.0,88.4446,88.5024,88.395,88.4198,14704.0
2021-02-05 11:30:00,107.06,107.22,107.06,107.17,31233.0,88.4776,88.6098,88.4776,88.5685,31233.0
2021-02-05 12:00:00,107.19,107.19,107.08,107.08,12663.0,88.585,88.585,88.4941,88.4941,12663.0
2021-02-05 12:30:00,107.11,107.11,106.95,106.96,198006.0,88.5189,88.5189,88.3867,88.395,198006.0
2021-02-05 13:00:00,106.95,107.02,106.92,106.92,10104.0,88.3867,88.4446,88.3619,88.3619,10104.0
2021-02-05 13:30:00,106.94,106.95,106.92,106.95,17293.0,88.3784,88.3867,88.3619,88.3867,17293.0
2021-02-05 14:00:00,106.98,106.99,106.86,106.89,22790.0,88.4115,88.4198,88.3123,88.3371,22790.0
2021-02-05 14:30:00,106.86,106.86,106.69,106.69,17456.0,88.3123,88.3123,88.1718,88.1718,17456.0
2021-02-05 15:00:00,106.67,106.71,106.55,106.56,28883.0,88.1553,88.1884,88.0561,88.0644,28883.0
2021-02-05 15:30:00,106.56,106.59,106.44,106.48,291515.0,88.0644,88.0892,87.9652,87.9983,291515.0
2021-02-08 09:30:00,106.41,106.79,106.41,106.76,111111.0,87.9404,88.2545,87.9404,88.2297,111111.0
2021-02-08 10:00:00,106.78,106.9,106.78,106.89,32806.0,88.2462,88.3454,88.2462,88.3371,32806.0
2021-02-08 10:30:00,106.9,107.07,106.77,107.03,51241.0,88.3454,88.4859,88.2379,88.4528,51241.0
2021-02-08 11:00:00,107.03,107.2,107.02,107.2,49100.0,88.4528,88.5933,88.4446,88.5933,49100.0
2021-02-08 11:30:00,107.22,107.35,107.21,107.32,16101.0,88.6098,88.7173,88.6016,88.6925,16101.0
2021-02-08 12:00:00,107.3,107.34,107.26,107.29,90373.0,88.676,88.709,88.6429,88.6677,90373.0
2021-02-08 12:30:00,107.28,107.3,107.24,107.25,92334.0,88.6594,88.676,88.6264,88.6346,92334.0
2021-02-08 13:00:00,107.25,107.27,107.18,107.24,204846.0,88.6346,88.6512,88.5768,88.6264,204846.0
2021-02-08 13:30:00,107.23,107.34,107.21,107.31,37013.0,88.6181,88.709,88.6016,88.6842,37013.0
2021-02-08 14:00:00,107.3,107.32,107.27,107.3,27586.0,88.676,88.6925,88.6512,88.676,27586.0
2021-02-08 14:30:00,107.3,107.35,107.29,107.32,52203.0,88.676,88.7173,88.6677,88.6925,52203.0
2021-02-08 15:00:00,107.32,107.33,107.12,107.13,325771.0,88.6925,88.7007,88.5272,88.5355,325771.0
2021-02-08 15:30:00,107.18,107.28,107.1,107.27,317696.0,88.5768,88.6594,88.5107,88.6512,317696.0
2021-02-09 09:30:00,107.49,107.57,107.38,107.38,92542.0,88.833,88.8991,88.7421,88.7421,92542.0
2021-02-09 10:00:00,107.35,107.4,107.28,107.32,140455.0,88.7173,88.7586,88.6594,88.6925,140455.0
2021-02-09 10:30:00,107.3,107.36,107.22,107.31,142680.0,88.676,88.7255,88.6098,88.6842,142680.0
2021-02-09 11:00:00,107.31,107.35,107.2,107.33,97918.0,88.6842,88.7173,88.5933,88.7007,97918.0
2021-02-09 11:30:00,107.33,107.38,107.26,107.3,233061.0,88.7007,88.7421,88.6429,88.676,233061.0
2021-02-09 12:00:00,107.32,107.33,107.25,107.29,35904.0,88.6925,88.7007,88.6346,88.6677,35904.0
2021-02-09 12:30:00,107.29,107.3,107.24,107.26,130311.0,88.6677,88.676,88.6264,88.6429,130311.0
2021-02-09 13:00:00,107.25,107.28,107.21,107.27,31268.0,88.6346,88.6594,88.6016,88.6512,31268.0
2021-02-09 13:30:00,107.24,107.27,107.1,107.1,20792.0,88.6264,88.6512,88.5107,88.5107,20792.0
2021-02-09 14:00:00,107.14,107.15,107.05,107.07,20038.0,88.5437,88.552,88.4693,88.4859,20038.0
2021-02-09 14:30:00,107.08,107.09,107.04,107.09,17443.0,88.4941,88.5024,88.4611,88.5024,17443.0
2021-02-09 15:00:00,107.1,107.1,106.98,107.02,26912.0,88.5107,88.5107,88.4115,88.4446,26912.0
2021-02-09 15:30:00,107.03,107.06,107.0,107.05,61947.0,88.4528,88.4776,88.428,88.4693,61947.0
2021-02-10 09:30:00,107.44,107.46,107.3,107.43,36130.0,88.7917,88.8082,88.676,88.7834,36130.0
2021-02-10 10:00:00,107.4,107.46,107.39,107.44,8396.0,88.7586,88.8082,88.7503,88.7917,8396.0
2021-02-10 10:30:00,107.42,107.42,107.28,107.29,21148.0,88.7751,88.7751,88.6594,88.6677,21148.0
2021-02-10 11:00:00,107.31,107.33,107.26,107.29,111745.0,88.6842,88.7007,88.6429,88.6677,111745.0
2021-02-10 11:30:00,107.3,107.3,107.2,107.22,10868.0,88.676,88.676,88.5933,88.6098,10868.0
2021-02-10 12:00:00,107.23,107.34,107.21,107.28,19416.0,88.6181,88.709,88.6016,88.6594,19416.0
2021-02-10 12:30:00,107.27,107.32,107.27,107.29,7162.0,88.6512,88.6925,88.6512,88.6677,7162.0
2021-02-10 13:00:00,107.28,107.36,107.22,107.32,13858.0,88.6594,88.7255,88.6098,88.6925,13858.0
2021-02-10 13:30:00,107.32,107.38,107.32,107.37,9273.0,88.6925,88.7421,88.6925,88.7338,9273.0
2021-02-10 14:00:00,107.37,107.39,107.33,107.36,152053.0,88.7338,88.7503,88.7007,88.7255,152053.0
2021-02-10 14:30:00,107.36,107.47,107.36,107.45,66403.0,88.7255,88.8165,88.7255,88.7999,66403.0
2021-02-10 15:00:00,107.46,107.49,107.44,107.47,12080.0,88.8082,88.833,88.7917,88.8165,12080.0
2021-02-10 15:30:00,107.48,107.49,107.41,107.49,32432.0,88.8247,88.833,88.7669,88.833,32432.0
2021-02-11 09:30:00,107.55,107.62,107.45,107.48,32575.0,88.8826,88.9404,88.7999,88.8247,32575.0
2021-02-11 10:00:00,107.53,107.57,107.5,107.55,1586.0,88.866,88.8991,88.8412,88.8826,1586.0
2021-02-11 10:30:00,107.53,107.54,107.44,107.44,111746.0,88.866,88.8743,88.7917,88.7917,111746.0
2021-02-11 11:00:00,107.44,107.46,107.33,107.33,127558.0,88.7917,88.8082,88.7007,88.7007,127558.0
2021-02-11 11:30:00,107.32,107.32,107.16,107.2,57300.0,88.6925,88.6925,88.5603,88.5933,57300.0
2021-02-11 12:00:00,107.22,107.28,107.19,107.24,54985.0,88.6098,88.6594,88.585,88.6264,54985.0
2021-02-11 12:30:00,107.23,107.25,107.18,107.19,28095.0,88.6181,88.6346,88.5768,88.585,28095.0
2021-02-11 13:00:00,107.19,107.24,106.91,107.02,132925.0,88.585,88.6264,88.3536,88.4446,132925.0
2021-02-11 13:30:00,107.05,107.05,106.86,106.88,35984.0,88.4693,88.4693,88.3123,88.3289,35984.0
2021-02-11 14:00:00,106.89,106.93,106.85,106.91,17874.0,88.3371,88.3702,88.3041,88.3536,17874.0
2021-02-11 14:30:00,106.92,107.01,106.9,106.97,8435.0,88.3619,88.4363,88.3454,88.4032,8435.0
2021-02-11 15:00:00,106.96,106.98,106.85,106.89,57567.0,88.395,88.4115,88.3041,88.3371,57567.0
2021-02-11 15:30:00,106.88,106.99,106.88,106.95,16642.0,88.3289,88.4198,88.3289,88.3867,16642.0
2021-02-12 09:30:00,106.26,106.3,106.17,106.29,27678.0,87.8165,87.8495,87.7421,87.8413,27678.0
2021-02-12 10:00:00,106.27,106.49,106.24,106.42,20977.0,87.8247,88.0065,87.7999,87.9487,20977.0
2021-02-12 10:30:00,106.4,106.61,106.34,106.56,16128.0,87.9322,88.1057,87.8826,88.0644,16128.0
2021-02-12 11:00:00,106.56,106.64,106.54,106.62,14073.0,88.0644,88.1305,88.0479,88.114,14073.0
2021-02-12 11:30:00,106.68,106.68,106.57,106.63,33097.0,88.1636,88.1636,88.0727,88.1222,33097.0
2021-02-12 12:00:00,106.63,106.64,106.51,106.52,29087.0,88.1222,88.1305,88.0231,88.0313,29087.0
2021-02-12 12:30:00,106.54,106.58,106.46,106.47,66577.0,88.0479,88.0809,87.9818,87.99,66577.0
2021-02-12 13:00:00,106.48,106.59,106.47,106.52,31399.0,87.9983,88.0892,87.99,88.0313,31399.0
2021-02-12 13:30:00,106.51,106.55,106.45,106.45,45331.0,88.0231,88.0561,87.9735,87.9735,45331.0
2021-02-12 14:00:00,106.5,106.55,106.42,106.46,8931.0,88.0148,88.0561,87.9487,87.9818,8931.0
2021-02-12 14:30:00,106.41,106.46,106.35,106.37,10339.0,87.9404,87.9818,87.8908,87.9074,10339.0
2021-02-12 15:00:00,106.37,106.37,106.3,106.32,26370.0,87.9074,87.9074,87.8495,87.8661,26370.0
2021-02-12 15:30:00,106.31,106.36,106.26,106.33,210146.0,87.8578,87.8991,87.8165,87.8743,210146.0
2021-02-16 09:30:00,105.77,105.78,104.79,105.34,74175.0,87.4115,87.4198,86.6016,87.0562,74175.0
2021-02-16 10:00:00,105.34,105.46,105.34,105.45,205902.0,87.0562,87.1553,87.0562,87.1471,205902.0
2021-02-16 10:30:00,105.45,105.6,105.26,105.34,84155.0,87.1471,87.271,86.99,87.0562,84155.0
2021-02-16 11:00:00,105.4,105.4,105.12,105.23,147630.0,87.1057,87.1057,86.8743,86.9652,147630.0
2021-02-16 11:30:00,105.2,105.6,105.15,105.2,15153.0,86.9405,87.271,86.8991,86.9405,15153.0
2021-02-16 12:00:00,105.2,105.35,105.14,105.32,52493.0,86.9405,87.0644,86.8909,87.0396,52493.0
2021-02-16 12:30:00,105.32,105.38,105.3,105.33,36316.0,87.0396,87.0892,87.0231,87.0479,36316.0
2021-02-16 13:00:00,105.33,105.41,105.31,105.34,155948.0,87.0479,87.114,87.0314,87.0562,155948.0
2021-02-16 13:30:00,105.36,105.37,105.3,105.33,24659.0,87.0727,87.0809,87.0231,87.0479,24659.0
2021-02-16 14:00:00,105.33,105.38,105.31,105.36,53487.0,87.0479,87.0892,87.0314,87.0727,53487.0
2021-02-16 14:30:00,105.36,105.37,105.25,105.25,175758.0,87.0727,87.0809,86.9818,86.9818,175758.0
2021-02-16 15:00:00,105.22,105.33,105.22,105.3,49302.0,86.957,87.0479,86.957,87.0231,49302.0
2021-02-16 15:30:00,105.32,105.32,105.22,105.25,34889.0,87.0396,87.0396,86.957,86.9818,34889.0
2021-02-17 09:30:00,106.0,106.3,105.76,105.83,36244.0,87.6016,87.8495,87.4033,87.4611,36244.0
2021-02-17 10:00:00,105.86,106.02,105.75,105.95,185253.0,87.4859,87.6181,87.395,87.5603,185253.0
2021-02-17 10:30:00,105.91,106.03,105.86,105.89,71749.0,87.5272,87.6264,87.4859,87.5107,71749.0
2021-02-17 11:00:00,105.9,106.08,105.88,105.92,51574.0,87.519,87.6677,87.5024,87.5355,51574.0
2021-02-17 11:30:00,105.92,105.99,105.87,105.97,100661.0,87.5355,87.5933,87.4942,87.5768,100661.0
2021-02-17 12:00:00,105.98,106.05,105.95,106.03,9823.0,87.5851,87.6429,87.5603,87.6264,9823.0
2021-02-17 12:30:00,106.0,106.07,105.95,106.0,213279.0,87.6016,87.6594,87.5603,87.6016,213279.0
2021-02-17 13:00:00,106.01,106.04,105.68,105.81,106712.0,87.6099,87.6347,87.3371,87.4446,106712.0
2021-02-17 13:30:00,105.78,105.93,105.72,105.86,90951.0,87.4198,87.5437,87.3702,87.4859,90951.0
2021-02-17 14:00:00,105.82,105.91,105.73,105.88,17348.0,87.4528,87.5272,87.3785,87.5024,17348.0
2021-02-17 14:30:00,105.85,105.99,105.8,105.87,170704.0,87.4776,87.5933,87.4363,87.4942,170704.0
2021-02-17 15:00:00,105.88,105.98,105.84,105.94,79207.0,87.5024,87.5851,87.4694,87.552,79207.0
2021-02-17 15:30:00,105.96,106.15,105.95,106.11,57298.0,87.5685,87.7256,87.5603,87.6925,57298.0
2021-02-18 09:30:00,105.76,105.84,105.53,105.65,103940.0,87.4033,87.4694,87.2132,87.3123,103940.0
2021-02-18 10:00:00,105.65,105.69,105.39,105.51,54191.0,87.3123,87.3454,87.0975,87.1966,54191.0
2021-02-18 10:30:00,105.52,105.84,105.52,105.82,39528.0,87.2049,87.4694,87.2049,87.4528,39528.0
2021-02-18 11:00:00,105.8,105.91,105.71,105.85,124139.0,87.4363,87.5272,87.3619,87.4776,124139.0
2021-02-18 11:30:00,105.83,105.88,105.71,105.86,41671.0,87.4611,87.5024,87.3619,87.4859,41671.0
2021-02-18 12:00:00,105.84,105.91,105.79,105.81,8829.0,87.4694,87.5272,87.428,87.4446,8829.0
2021-02-18 12:30:00,105.8,105.91,105.79,105.81,28316.0,87.4363,87.5272,87.428,87.4446,28316.0
2021-02-18 13:00:00,105.81,105.81,105.68,105.8,45250.0,87.4446,87.4446,87.3371,87.4363,45250.0
2021-02-18 13:30:00,105.91,105.91,105.77,105.83,15145.0,87.5272,87.5272,87.4115,87.4611,15145.0
2021-02-18 14:00:00,105.87,105.97,105.87,105.91,80317.0,87.4942,87.5768,87.4942,87.5272,80317.0
2021-02-18 14:30:00,105.91,105.91,105.81,105.84,144289.0,87.5272,87.5272,87.4446,87.4694,144289.0
2021-02-18 15:00:00,105.88,105.89,105.8,105.81,114757.0,87.5024,87.5107,87.4363,87.4446,114757.0
2021-02-18 15:30:00,105.81,105.86,105.73,105.75,272828.0,87.4446,87.4859,87.3785,87.395,272828.0
2021-02-19 09:30:00,105.23,105.5,105.23,105.31,181163.0,86.9652,87.1884,86.9652,87.0314,181163.0
2021-02-19 10:00:00,105.29,105.31,105.02,105.07,181560.0,87.0148,87.0314,86.7917,86.833,181560.0
2021-02-19 10:30:00,105.11,105.17,105.0,105.15,137153.0,86.8661,86.9157,86.7752,86.8991,137153.0
2021-02-19 11:00:00,105.15,105.22,105.05,105.07,17102.0,86.8991,86.957,86.8165,86.833,17102.0
2021-02-19 11:30:00,105.08,105.11,104.9,104.94,13476.0,86.8413,86.8661,86.6925,86.7256,13476.0
2021-02-19 12:00:00,104.93,104.93,104.7,104.78,45497.0,86.7173,86.7173,86.5272,86.5934,45497.0
2021-02-19 12:30:00,104.78,104.83,104.7,104.79,40453.0,86.5934,86.6347,86.5272,86.6016,40453.0
2021-02-19 13:00:00,104.79,104.81,104.4,104.56,87807.0,86.6016,86.6181,86.2793,86.4115,87807.0
2021-02-19 13:30:00,104.58,104.64,104.43,104.63,90755.0,86.4281,86.4777,86.3041,86.4694,90755.0
2021-02-19 14:00:00,104.63,104.76,104.57,104.63,187669.0,86.4694,86.5768,86.4198,86.4694,187669.0
2021-02-19 14:30:00,104.61,104.7,104.58,104.61,143194.0,86.4529,86.5272,86.4281,86.4529,143194.0
2021-02-19 15:00:00,104.63,104.66,104.55,104.65,69322.0,86.4694,86.4942,86.4033,86.4859,69322.0
2021-02-19 15:30:00,104.65,104.66,104.57,104.57,72873.0,86.4859,86.4942,86.4198,86.4198,72873.0
2021-02-22 09:30:00,104.21,104.54,104.0,104.32,164317.0,86.1223,86.395,85.9487,86.2132,164317.0
2021-02-22 10:00:00,104.32,104.4,104.1,104.28,21277.0,86.2132,86.2793,86.0314,86.1801,21277.0
2021-02-22 10:30:00,104.37,104.49,104.28,104.29,19486.0,86.2545,86.3537,86.1801,86.1884,19486.0
2021-02-22 11:00:00,104.32,104.33,104.11,104.15,23409.0,86.2132,86.2215,86.0396,86.0727,23409.0
2021-02-22 11:30:00,104.13,104.24,104.07,104.15,261147.0,86.0562,86.1471,86.0066,86.0727,261147.0
2021-02-22 12:00:00,104.14,104.14,103.91,103.95,131645.0,86.0644,86.0644,85.8744,85.9074,131645.0
2021-02-22 12:30:00,103.91,103.98,103.89,103.9,80254.0,85.8744,85.9322,85.8578,85.8661,80254.0
2021-02-22 13:00:00,103.91,103.97,103.85,103.97,62901.0,85.8744,85.9239,85.8248,85.9239,62901.0
2021-02-22 13:30:00,103.97,103.99,103.78,103.78,46360.0,85.9239,85.9405,85.7669,85.7669,46360.0
2021-02-22 14:00:00,103.8,103.85,103.75,103.77,25477.0,85.7835,85.8248,85.7421,85.7587,25477.0
2021-02-22 14:30:00,103.78,103.79,103.54,103.54,54579.0,85.7669,85.7752,85.5686,85.5686,54579.0
2021-02-22 15:00:00,103.53,103.55,103.27,103.31,249276.0,85.5603,85.5768,85.3454,85.3785,249276.0
2021-02-22 15:30:00,103.32,103.34,103.22,103.33,289754.0,85.3868,85.4033,85.3041,85.395,289754.0
2021-02-23 09:30:00,103.0,103.18,102.71,102.97,259755.0,85.1223,85.2711,84.8826,85.0975,259755.0
2021-02-23 10:00:00,102.93,103.16,102.63,103.16,351218.0,85.0645,85.2545,84.8165,85.2545,351218.0
2021-02-23 10:30:00,103.15,103.5,103.09,103.35,420357.0,85.2463,85.5355,85.1967,85.4116,420357.0
2021-02-23 11:00:00,103.33,103.33,103.11,103.2,272187.0,85.395,85.395,85.2132,85.2876,272187.0
2021-02-23 11:30:00,103.16,103.31,103.1,103.15,61763.0,85.2545,85.3785,85.205,85.2463,61763.0
2021-02-23 12:00:00,103.15,103.24,103.1,103.11,247802.0,85.2463,85.3207,85.205,85.2132,247802.0
2021-02-23 12:30:00,103.12,103.12,103.02,103.02,111468.0,85.2215,85.2215,85.1388,85.1388,111468.0
2021-02-23 13:00:00,103.02,103.25,103.01,103.25,314217.0,85.1388,85.3289,85.1306,85.3289,314217.0
2021-02-23 13:30:00,103.25,103.26,103.18,103.23,73932.0,85.3289,85.3372,85.2711,85.3124,73932.0
2021-02-23 14:00:00,103.23,103.31,103.2,103.23,187133.0,85.3124,85.3785,85.2876,85.3124,187133.0
2021-02-23 14:30:00,103.22,103.29,103.18,103.26,454496.0,85.3041,85.362,85.2711,85.3372,454496.0
2021-02-23 15:00:00,103.29,103.42,103.24,103.38,140676.0,85.362,85.4694,85.3207,85.4364,140676.0
2021-02-23 15:30:00,103.38,103.46,103.32,103.38,161565.0,85.4364,85.5025,85.3868,85.4364,161565.0
2021-02-24 09:30:00,102.28,102.28,101.9,102.11,114142.0,84.5273,84.5273,84.2132,84.3868,114142.0
2021-02-24 10:00:00,102.1,102.73,102.1,102.59,53622.0,84.3785,84.8992,84.3785,84.7835,53622.0
2021-02-24 10:30:00,102.56,102.88,102.47,102.88,131747.0,84.7587,85.0231,84.6843,85.0231,131747.0
2021-02-24 11:00:00,102.9,103.12,102.76,103.05,162861.0,85.0397,85.2215,84.924,85.1636,162861.0
2021-02-24 11:30:00,103.1,103.28,103.06,103.28,173074.0,85.205,85.3537,85.1719,85.3537,173074.0
2021-02-24 12:00:00,103.3,103.49,103.25,103.46,179366.0,85.3702,85.5273,85.3289,85.5025,179366.0
2021-02-24 12:30:00,103.46,103.58,103.46,103.5,34802.0,85.5025,85.6016,85.5025,85.5355,34802.0
2021-02-24 13:00:00,103.5,103.58,103.3,103.58,14592.0,85.5355,85.6016,85.3702,85.6016,14592.0
2021-02-24 13:30:00,103.67,103.67,103.33,103.35,10293.0,85.676,85.676,85.395,85.4116,10293.0
2021-02-24 14:00:00,103.37,103.61,103.36,103.55,35166.0,85.4281,85.6264,85.4198,85.5768,35166.0
2021-02-24 14:30:00,103.54,103.55,103.24,103.26,370294.0,85.5686,85.5768,85.3207,85.3372,370294.0
2021-02-24 15:00:00,103.3,103.52,103.25,103.42,42644.0,85.3702,85.5521,85.3289,85.4694,42644.0
2021-02-24 15:30:00,103.43,103.63,103.4,103.57,278382.0,85.4777,85.643,85.4529,85.5934,278382.0
2021-02-25 09:30:00,102.1,103.11,102.1,102.28,183079.0,84.3785,85.2132,84.3785,84.5273,183079.0
2021-02-25 10:00:00,102.28,102.36,102.18,102.27,160605.0,84.5273,84.5934,84.4446,84.519,160605.0
2021-02-25 10:30:00,102.27,102.33,101.61,102.11,247575.0,84.519,84.5686,83.9736,84.3868,247575.0
2021-02-25 11:00:00,102.12,102.23,102.08,102.12,7556.0,84.395,84.486,84.362,84.395,7556.0
2021-02-25 11:30:00,102.12,102.14,101.93,102.09,66549.0,84.395,84.4116,84.238,84.3703,66549.0
2021-02-25 12:00:00,102.09,102.19,101.93,101.94,102302.0,84.3703,84.4529,84.238,84.2463,102302.0
2021-02-25 12:30:00,101.95,102.0,101.59,101.67,187915.0,84.2546,84.2959,83.957,84.0232,187915.0
2021-02-25 13:00:00,101.68,102.07,100.36,101.93,301450.0,84.0314,84.3537,82.9405,84.238,301450.0
2021-02-25 13:30:00,101.89,102.37,101.76,102.31,113198.0,84.205,84.6017,84.0975,84.5521,113198.0
2021-02-25 14:00:00,102.36,102.43,102.04,102.31,143718.0,84.5934,84.6512,84.3289,84.5521,143718.0
2021-02-25 14:30:00,102.35,102.65,102.04,102.08,404706.0,84.5851,84.8331,84.3289,84.362,404706.0
2021-02-25 15:00:00,102.03,102.27,101.38,101.53,122961.0,84.3207,84.519,83.7835,83.9075,122961.0
2021-02-25 15:30:00,101.56,101.72,101.16,101.48,115758.0,83.9322,84.0645,83.6017,83.8661,115758.0
2021-02-26 09:30:00,102.86,103.15,102.44,102.5,147025.0,85.0066,85.2463,84.6595,84.7091,147025.0
2021-02-26 10:00:00,102.52,102.7,102.32,102.32,187330.0,84.7256,84.8744,84.5603,84.5603,187330.0
2021-02-26 10:30:00,102.43,102.94,102.35,102.86,74058.0,84.6512,85.0727,84.5851,85.0066,74058.0
2021-02-26 11:00:00,102.78,102.89,102.54,102.57,32796.0,84.9405,85.0314,84.7421,84.7669,32796.0
2021-02-26 11:30:00,102.58,102.82,102.56,102.78,125751.0,84.7752,84.9735,84.7587,84.9405,125751.0
2021-02-26 12:00:00,102.77,102.89,102.75,102.89,22467.0,84.9322,85.0314,84.9157,85.0314,22467.0
2021-02-26 12:30:00,102.91,103.32,102.86,103.2,137215.0,85.0479,85.3868,85.0066,85.2876,137215.0
2021-02-26 13:00:00,102.76,103.42,102.76,103.33,82547.0,84.924,85.4694,84.924,85.395,82547.0
2021-02-26 13:30:00,103.31,103.38,103.23,103.37,4354.0,85.3785,85.4364,85.3124,85.4281,4354.0
2021-02-26 14:00:00,103.34,103.48,103.34,103.37,5473.0,85.4033,85.519,85.4033,85.4281,5473.0
2021-02-26 14:30:00,103.45,103.56,103.19,103.29,24023.0,85.4942,85.5851,85.2793,85.362,24023.0
2021-02-26 15:00:00,103.26,103.59,103.25,103.59,71930.0,85.3372,85.6099,85.3289,85.6099,71930.0
2021-02-26 15:30:00,103.59,104.05,103.53,104.0,84627.0,85.6099,85.9901,85.5603,85.9487,84627.0
2021-03-01 09:30:00,103.01,103.37,102.93,103.28,261982.0,85.334,85.6323,85.2678,85.5577,261982.0
2021-03-01 10:00:00,103.28,103.51,103.18,103.34,168953.0,85.5577,85.7482,85.4749,85.6074,168953.0
2021-03-01 10:30:00,103.31,103.35,103.1,103.14,135911.0,85.5826,85.6157,85.4086,85.4417,135911.0
2021-03-01 11:00:00,103.15,103.33,103.09,103.24,83934.0,85.45,85.5991,85.4003,85.5246,83934.0
2021-03-01 11:30:00,103.17,103.2,103.02,103.2,154059.0,85.4666,85.4914,85.3423,85.4914,154059.0
2021-03-01 12:00:00,103.15,103.42,103.14,103.26,58882.0,85.45,85.6737,85.4417,85.5411,58882.0
2021-03-01 12:30:00,103.3,103.4,103.23,103.31,104769.0,85.5743,85.6571,85.5163,85.5826,104769.0
2021-03-01 13:00:00,103.32,103.39,103.09,103.15,194599.0,85.5908,85.6488,85.4003,85.45,194599.0
2021-03-01 13:30:00,103.14,103.45,103.14,103.34,58680.0,85.4417,85.6985,85.4417,85.6074,58680.0
2021-03-01 14:00:00,103.34,103.46,103.3,103.37,88909.0,85.6074,85.7068,85.5743,85.6323,88909.0
2021-03-01 14:30:00,103.35,103.52,103.34,103.43,39664.0,85.6157,85.7565,85.6074,85.682,39664.0
2021-03-01 15:00:00,103.44,103.49,103.36,103.45,212475.0,85.6902,85.7317,85.624,85.6985,212475.0
2021-03-01 15:30:00,103.46,103.71,103.39,103.68,338850.0,85.7068,85.9139,85.6488,85.8891,338850.0
2021-03-02 09:30:00,103.4,103.5,101.72,103.22,115652.0,85.6571,85.74,84.2654,85.508,115652.0
2021-03-02 10:00:00,103.32,103.37,103.26,103.3,120159.0,85.5908,85.6323,85.5411,85.5743,120159.0
2021-03-02 10:30:00,103.29,103.3,103.02,103.12,348029.0,85.566,85.5743,85.3423,85.4252,348029.0
2021-03-02 11:00:00,103.12,103.32,103.05,103.23,26951.0,85.4252,85.5908,85.3672,85.5163,26951.0
2021-03-02 11:30:00,103.23,103.34,103.12,103.3,68804.0,85.5163,85.6074,85.4252,85.5743,68804.0
2021-03-02 12:00:00,103.3,103.34,103.26,103.29,34127.0,85.5743,85.6074,85.5411,85.566,34127.0
2021-03-02 12:30:00,103.29,103.3,103.17,103.27,21300.0,85.566,85.5743,85.4666,85.5494,21300.0
2021-03-02 13:00:00,103.24,103.29,103.02,103.11,140723.0,85.5246,85.566,85.3423,85.4169,140723.0
2021-03-02 13:30:00,103.16,103.35,103.16,103.27,97508.0,85.4583,85.6157,85.4583,85.5494,97508.0
2021-03-02 14:00:00,103.31,103.41,103.16,103.25,37192.0,85.5826,85.6654,85.4583,85.5329,37192.0
2021-03-02 14:30:00,103.28,103.43,103.16,103.27,142551.0,85.5577,85.682,85.4583,85.5494,142551.0
2021-03-02 15:00:00,103.25,103.37,103.18,103.26,76849.0,85.5329,85.6323,85.4749,85.5411,76849.0
2021-03-02 15:30:00,103.25,103.26,103.08,103.22,105348.0,85.5329,85.5411,85.392,85.508,105348.0
2021-03-03 09:30:00,102.3,102.51,102.1,102.1,23035.0,84.7459,84.9198,84.5802,84.5802,23035.0
2021-03-03 10:00:00,102.12,102.22,101.98,102.09,234332.0,84.5968,84.6796,84.4808,84.5719,234332.0
2021-03-03 10:30:00,102.06,102.16,101.96,102.15,11230.0,84.547,84.6299,84.4642,84.6216,11230.0
2021-03-03 11:00:00,102.25,102.51,102.21,102.43,22100.0,84.7044,84.9198,84.6713,84.8536,22100.0
2021-03-03 11:30:00,102.41,102.59,102.33,102.39,19058.0,84.837,84.9861,84.7707,84.8204,19058.0
2021-03-03 12:00:00,102.33,102.42,102.29,102.39,11284.0,84.7707,84.8453,84.7376,84.8204,11284.0
2021-03-03 12:30:00,102.45,102.57,102.41,102.48,8770.0,84.8701,84.9695,84.837,84.895,8770.0
2021-03-03 13:00:00,102.5,102.66,102.49,102.53,2378.0,84.9115,85.0441,84.9033,84.9364,2378.0
2021-03-03 13:30:00,102.45,102.57,102.45,102.47,17687.0,84.8701,84.9695,84.8701,84.8867,17687.0
2021-03-03 14:00:00,102.5,102.54,102.3,102.39,30878.0,84.9115,84.9447,84.7459,84.8204,30878.0
2021-03-03 14:30:00,102.42,102.55,102.41,102.53,5757.0,84.8453,84.953,84.837,84.9364,5757.0
2021-03-03 15:00:00,102.4,102.47,102.33,102.4,19569.0,84.8287,84.8867,84.7707,84.8287,19569.0
2021-03-03 15:30:00,102.36,102.37,102.07,102.11,60374.0,84.7956,84.8039,84.5553,84.5885,60374.0
2021-03-04 09:30:00,102.07,102.24,101.88,101.95,59981.0,84.5553,84.6962,84.3979,84.4559,59981.0
2021-03-04 10:00:00,101.97,102.05,101.93,102.05,16702.0,84.4725,84.5388,84.4394,84.5388,16702.0
2021-03-04 10:30:00,101.98,102.13,101.95,102.03,17753.0,84.4808,84.605,84.4559,84.5222,17753.0
2021-03-04 11:00:00,102.05,102.15,101.97,102.03,12969.0,84.5388,84.6216,84.4725,84.5222,12969.0
2021-03-04 11:30:00,101.99,102.05,101.96,102.0,5772.0,84.4891,84.5388,84.4642,84.4973,5772.0
2021-03-04 12:00:00,102.05,102.06,101.01,101.32,34541.0,84.5388,84.547,83.6772,83.934,34541.0
2021-03-04 12:30:00,101.27,101.36,100.91,101.02,85968.0,83.8926,83.9672,83.5944,83.6855,85968.0
2021-03-04 13:00:00,100.97,101.06,100.77,100.96,21516.0,83.6441,83.7186,83.4784,83.6358,21516.0
2021-03-04 13:30:00,100.94,100.99,100.5,100.59,39912.0,83.6192,83.6607,83.2547,83.3293,39912.0
2021-03-04 14:00:00,100.64,100.88,100.64,100.78,28793.0,83.3707,83.5695,83.3707,83.4867,28793.0
2021-03-04 14:30:00,100.77,100.93,100.61,100.85,22560.0,83.4784,83.611,83.3459,83.5447,22560.0
2021-03-04 15:00:00,100.83,100.95,100.81,100.84,32264.0,83.5281,83.6275,83.5115,83.5364,32264.0
2021-03-04 15:30:00,100.86,100.97,100.7,100.79,289895.0,83.553,83.6441,83.4204,83.495,289895.0
2021-03-05 09:30:00,100.55,100.69,100.39,100.69,375169.0,83.2962,83.4121,83.1636,83.4121,375169.0
2021-03-05 10:00:00,100.64,100.98,100.58,100.83,67210.0,83.3707,83.6524,83.321,83.5281,67210.0
2021-03-05 10:30:00,100.74,100.84,100.41,100.46,65577.0,83.4536,83.5364,83.1802,83.2216,65577.0
2021-03-05 11:00:00,100.42,100.53,100.25,100.46,66739.0,83.1885,83.2796,83.0476,83.2216,66739.0
2021-03-05 11:30:00,100.46,100.55,100.34,100.52,81247.0,83.2216,83.2962,83.1222,83.2713,81247.0
2021-03-05 12:00:00,100.51,100.64,100.44,100.64,591980.0,83.263,83.3707,83.205,83.3707,591980.0
2021-03-05 12:30:00,100.66,100.7,100.53,100.61,178652.0,83.3873,83.4204,83.2796,83.3459,178652.0
2021-03-05 13:00:00,100.61,100.9,100.56,100.74,91975.0,83.3459,83.5861,83.3044,83.4536,91975.0
2021-03-05 13:30:00,100.74,100.85,100.66,100.72,89815.0,83.4536,83.5447,83.3873,83.437,89815.0
2021-03-05 14:00:00,100.66,100.76,100.51,100.7,75092.0,83.3873,83.4701,83.263,83.4204,75092.0
2021-03-05 14:30:00,100.7,100.82,100.67,100.7,65673.0,83.4204,83.5198,83.3956,83.4204,65673.0
2021-03-05 15:00:00,100.7,100.75,100.62,100.73,145886.0,83.4204,83.4618,83.3541,83.4453,145886.0
2021-03-05 15:30:00,100.75,100.93,100.73,100.78,237468.0,83.4618,83.611,83.4453,83.4867,237468.0
2021-03-08 09:30:00,100.64,100.72,100.34,100.34,148497.0,83.3707,83.437,83.1222,83.1222,148497.0
2021-03-08 10:00:00,100.38,100.61,100.36,100.52,35706.0,83.1553,83.3459,83.1388,83.2713,35706.0
2021-03-08 10:30:00,100.5,100.61,100.43,100.48,70807.0,83.2547,83.3459,83.1967,83.2382,70807.0
2021-03-08 11:00:00,100.44,100.46,100.33,100.4,104740.0,83.205,83.2216,83.1139,83.1719,104740.0
2021-03-08 11:30:00,100.37,100.39,100.11,100.12,68281.0,83.147,83.1636,82.9317,82.9399,68281.0
2021-03-08 12:00:00,100.11,100.12,99.95,100.05,87090.0,82.9317,82.9399,82.7991,82.882,87090.0
2021-03-08 12:30:00,100.08,100.17,100.04,100.07,74117.0,82.9068,82.9814,82.8737,82.8985,74117.0
2021-03-08 13:00:00,100.04,100.22,100.04,100.11,19905.0,82.8737,83.0228,82.8737,82.9317,19905.0
2021-03-08 13:30:00,100.11,100.13,99.98,99.98,93312.0,82.9317,82.9482,82.824,82.824,93312.0
2021-03-08 14:00:00,99.99,100.09,99.98,100.01,180984.0,82.8322,82.9151,82.824,82.8488,180984.0
2021-03-08 14:30:00,100.01,100.08,99.96,99.98,55233.0,82.8488,82.9068,82.8074,82.824,55233.0
2021-03-08 15:00:00,99.97,99.98,99.84,99.88,53975.0,82.8157,82.824,82.708,82.7411,53975.0
2021-03-08 15:30:00,99.88,99.88,99.54,99.55,116945.0,82.7411,82.7411,82.4595,82.4678,116945.0
2021-03-09 09:30:00,100.35,100.69,100.32,100.69,218513.0,83.1305,83.4121,83.1056,83.4121,218513.0
2021-03-09 10:00:00,100.67,100.92,100.63,100.85,60897.0,83.3956,83.6027,83.3624,83.5447,60897.0
2021-03-09 10:30:00,100.84,100.84,100.51,100.51,95535.0,83.5364,83.5364,83.263,83.263,95535.0
2021-03-09 11:00:00,100.58,100.72,100.51,100.69,85635.0,83.321,83.437,83.263,83.4121,85635.0
2021-03-09 11:30:00,100.69,100.72,100.59,100.62,118566.0,83.4121,83.437,83.3293,83.3541,118566.0
2021-03-09 12:00:00,100.63,100.67,100.6,100.66,68222.0,83.3624,83.3956,83.3376,83.3873,68222.0
2021-03-09 12:30:00,100.63,100.67,100.61,100.63,64490.0,83.3624,83.3956,83.3459,83.3624,64490.0
2021-03-09 13:00:00,100.63,100.78,100.61,100.77,65714.0,83.3624,83.4867,83.3459,83.4784,65714.0
2021-03-09 13:30:00,100.77,100.88,100.75,100.86,110761.0,83.4784,83.5695,83.4618,83.553,110761.0
2021-03-09 14:00:00,100.84,100.88,100.81,100.83,39387.0,83.5364,83.5695,83.5115,83.5281,39387.0
2021-03-09 14:30:00,100.82,100.85,100.75,100.82,8430.0,83.5198,83.5447,83.4618,83.5198,8430.0
2021-03-09 15:00:00,100.79,100.87,100.79,100.84,27577.0,83.495,83.5612,83.495,83.5364,27577.0
2021-03-09 15:30:00,100.81,100.84,100.75,100.83,96934.0,83.5115,83.5364,83.4618,83.5281,96934.0
2021-03-10 09:30:00,101.16,101.45,100.98,101.31,152595.0,83.8015,84.0417,83.6524,83.9257,152595.0
2021-03-10 10:00:00,101.22,101.41,101.21,101.27,113764.0,83.8512,84.0086,83.8429,83.8926,113764.0
2021-03-10 10:30:00,101.21,101.39,101.16,101.38,54522.0,83.8429,83.992,83.8015,83.9837,54522.0
2021-03-10 11:00:00,101.35,101.37,101.18,101.22,21626.0,83.9589,83.9754,83.8181,83.8512,21626.0
2021-03-10 11:30:00,101.23,101.3,101.16,101.28,39473.0,83.8595,83.9175,83.8015,83.9009,39473.0
2021-03-10 12:00:00,101.27,101.36,101.25,101.33,25162.0,83.8926,83.9672,83.876,83.9423,25162.0
2021-03-10 12:30:00,101.35,101.42,101.29,101.38,14787.0,83.9589,84.0169,83.9092,83.9837,14787.0
2021-03-10 13:00:00,101.35,101.53,101.21,101.53,20813.0,83.9589,84.108,83.8429,84.108,20813.0
2021-03-10 13:30:00,101.56,101.64,101.44,101.55,86844.0,84.1328,84.1991,84.0334,84.1246,86844.0
2021-03-10 14:00:00,101.57,101.64,101.5,101.61,25514.0,84.1411,84.1991,84.0831,84.1743,25514.0
2021-03-10 14:30:00,101.61,101.64,101.47,101.58,133545.0,84.1743,84.1991,84.0583,84.1494,133545.0
2021-03-10 15:00:00,101.6,101.6,101.44,101.47,6964.0,84.166,84.166,84.0334,84.0583,6964.0
2021-03-10 15:30:00,101.51,101.53,101.44,101.53,55340.0,84.0914,84.108,84.0334,84.108,55340.0
2021-03-11 09:30:00,101.57,101.6,101.4,101.45,38005.0,84.1411,84.166,84.0003,84.0417,38005.0
2021-03-11 10:00:00,101.4,101.5,101.25,101.32,233135.0,84.0003,84.0831,83.876,83.934,233135.0
2021-03-11 10:30:00,101.32,101.49,101.32,101.44,12862.0,83.934,84.0749,83.934,84.0334,12862.0
2021-03-11 11:00:00,101.39,101.69,101.36,101.62,59017.0,83.992,84.2405,83.9672,84.1826,59017.0
2021-03-11 11:30:00,101.62,101.66,101.58,101.64,33286.0,84.1826,84.2157,84.1494,84.1991,33286.0
2021-03-11 12:00:00,101.58,101.63,101.52,101.56,64647.0,84.1494,84.1908,84.0997,84.1328,64647.0
2021-03-11 12:30:00,101.56,101.57,101.36,101.43,92712.0,84.1328,84.1411,83.9672,84.0252,92712.0
2021-03-11 13:00:00,101.43,101.75,101.42,101.54,51203.0,84.0252,84.2902,84.0169,84.1163,51203.0
2021-03-11 13:30:00,101.5,101.63,101.41,101.54,14984.0,84.0831,84.1908,84.0086,84.1163,14984.0
2021-03-11 14:00:00,101.58,101.64,101.49,101.58,33684.0,84.1494,84.1991,84.0749,84.1494,33684.0
2021-03-11 14:30:00,101.58,101.6,101.49,101.53,65471.0,84.1494,84.166,84.0749,84.108,65471.0
2021-03-11 15:00:00,101.54,101.59,101.49,101.58,54773.0,84.1163,84.1577,84.0749,84.1494,54773.0
2021-03-11 15:30:00,101.58,101.62,101.5,101.53,104657.0,84.1494,84.1826,84.0831,84.108,104657.0
2021-03-12 09:30:00,100.19,100.38,99.84,100.02,62666.0,82.9979,83.1553,82.708,82.8571,62666.0
2021-03-12 10:00:00,100.03,100.05,99.58,99.59,22925.0,82.8654,82.882,82.4926,82.5009,22925.0
2021-03-12 10:30:00,99.65,99.75,99.48,99.57,10688.0,82.5506,82.6334,82.4098,82.4843,10688.0
2021-03-12 11:00:00,99.56,99.65,99.39,99.56,57501.0,82.476,82.5506,82.3352,82.476,57501.0
2021-03-12 11:30:00,99.67,99.84,99.59,99.8,123684.0,82.5672,82.708,82.5009,82.6749,123684.0
2021-03-12 12:00:00,99.8,99.81,99.61,99.63,50892.0,82.6749,82.6831,82.5175,82.534,50892.0
2021-03-12 12:30:00,99.6,99.64,99.48,99.53,68035.0,82.5092,82.5423,82.4098,82.4512,68035.0
2021-03-12 13:00:00,99.49,99.68,99.43,99.68,18763.0,82.418,82.5754,82.3683,82.5754,18763.0
2021-03-12 13:30:00,99.64,99.66,99.57,99.57,11954.0,82.5423,82.5589,82.4843,82.4843,11954.0
2021-03-12 14:00:00,99.55,99.6,99.45,99.46,29526.0,82.4678,82.5092,82.3849,82.3932,29526.0
2021-03-12 14:30:00,99.51,99.57,99.42,99.46,44602.0,82.4346,82.4843,82.3601,82.3932,44602.0
2021-03-12 15:00:00,99.4,99.44,99.35,99.4,15418.0,82.3435,82.3766,82.3021,82.3435,15418.0
2021-03-12 15:30:00,99.45,99.54,99.44,99.51,35895.0,82.3849,82.4595,82.3766,82.4346,35895.0
2021-03-15 09:30:00,99.61,100.0,99.52,100.0,47895.0,82.5175,82.8405,82.4429,82.8405,47895.0
2021-03-15 10:00:00,100.0,100.08,99.67,100.02,70511.0,82.8405,82.9068,82.5672,82.8571,70511.0
2021-03-15 10:30:00,100.0,100.06,99.56,99.84,16358.0,82.8405,82.8902,82.476,82.708,16358.0
2021-03-15 11:00:00,99.82,100.01,99.81,100.01,7681.0,82.6914,82.8488,82.6831,82.8488,7681.0
2021-03-15 11:30:00,100.0,100.15,100.0,100.11,10769.0,82.8405,82.9648,82.8405,82.9317,10769.0
2021-03-15 12:00:00,100.11,100.15,99.9,100.05,31984.0,82.9317,82.9648,82.7577,82.882,31984.0
2021-03-15 12:30:00,100.04,100.05,99.8,99.98,117273.0,82.8737,82.882,82.6749,82.824,117273.0
2021-03-15 13:00:00,99.98,100.04,99.97,99.98,9969.0,82.824,82.8737,82.8157,82.824,9969.0
2021-03-15 13:30:00,99.98,100.04,99.91,99.96,17993.0,82.824,82.8737,82.766,82.8074,17993.0
2021-03-15 14:00:00,99.95,100.0,99.93,99.97,70656.0,82.7991,82.8405,82.7825,82.8157,70656.0
2021-03-15 14:30:00,99.98,100.0,99.94,99.94,16645.0,82.824,82.8405,82.7908,82.7908,16645.0
2021-03-15 15:00:00,99.93,99.94,99.89,99.89,21591.0,82.7825,82.7908,82.7494,82.7494,21591.0
2021-03-15 15:30:00,99.89,100.01,99.84,99.95,58240.0,82.7494,82.8488,82.708,82.7991,58240.0
2021-03-16 09:30:00,100.12,100.17,99.97,100.15,135879.0,82.9399,82.9814,82.8157,82.9648,135879.0
2021-03-16 10:00:00,100.15,100.2,100.09,100.12,132774.0,82.9648,83.0062,82.9151,82.9399,132774.0
2021-03-16 10:30:00,100.13,100.25,100.01,100.01,142352.0,82.9482,83.0476,82.8488,82.8488,142352.0
2021-03-16 11:00:00,100.01,100.16,99.95,99.96,136318.0,82.8488,82.9731,82.7991,82.8074,136318.0
2021-03-16 11:30:00,99.95,99.95,99.76,99.79,98742.0,82.7991,82.7991,82.6417,82.6666,98742.0
2021-03-16 12:00:00,99.79,99.85,99.66,99.68,147461.0,82.6666,82.7163,82.5589,82.5754,147461.0
2021-03-16 12:30:00,99.69,99.72,99.55,99.61,132360.0,82.5837,82.6086,82.4678,82.5175,132360.0
2021-03-16 13:00:00,99.59,100.08,99.57,99.95,135086.0,82.5009,82.9068,82.4843,82.7991,135086.0
2021-03-16 13:30:00,99.96,99.96,99.56,99.56,118725.0,82.8074,82.8074,82.476,82.476,118725.0
2021-03-16 14:00:00,99.57,99.67,99.47,99.56,90074.0,82.4843,82.5672,82.4015,82.476,90074.0
2021-03-16 14:30:00,99.56,99.64,99.46,99.54,139979.0,82.476,82.5423,82.3932,82.4595,139979.0
2021-03-16 15:00:00,99.53,99.72,99.53,99.7,111494.0,82.4512,82.6086,82.4512,82.592,111494.0
2021-03-16 15:30:00,99.7,99.85,99.6,99.78,306266.0,82.592,82.7163,82.5092,82.6583,306266.0
2021-03-17 09:30:00,99.14,99.26,99.0,99.22,160728.0,82.1281,82.2275,82.0121,82.1944,160728.0
2021-03-17 10:00:00,99.18,99.33,99.11,99.33,170012.0,82.1612,82.2855,82.1033,82.2855,170012.0
2021-03-17 10:30:00,99.32,99.36,99.17,99.17,135152.0,82.2772,82.3104,82.153,82.153,135152.0
2021-03-17 11:00:00,99.14,99.19,98.99,99.0,128678.0,82.1281,82.1695,82.0038,82.0121,128678.0
2021-03-17 11:30:00,98.98,98.98,98.82,98.88,184261.0,81.9956,81.9956,81.863,81.9127,184261.0
2021-03-17 12:00:00,98.88,99.14,98.83,99.14,114433.0,81.9127,82.1281,81.8713,82.1281,114433.0
2021-03-17 12:30:00,99.04,99.12,99.03,99.06,67267.0,82.0453,82.1115,82.037,82.0618,67267.0
2021-03-17 13:00:00,99.09,99.21,99.07,99.09,101421.0,82.0867,82.1861,82.0701,82.0867,101421.0
2021-03-17 13:30:00,99.09,99.26,99.07,99.25,150466.0,82.0867,82.2275,82.0701,82.2192,150466.0
2021-03-17 14:00:00,99.33,99.45,98.87,99.08,442388.0,82.2855,82.3849,81.9044,82.0784,442388.0
2021-03-17 14:30:00,99.08,99.59,99.04,99.52,335186.0,82.0784,82.5009,82.0453,82.4429,335186.0
2021-03-17 15:00:00,99.52,99.86,99.51,99.76,253380.0,82.4429,82.7246,82.4346,82.6417,253380.0
2021-03-17 15:30:00,99.75,99.9,99.43,99.76,252262.0,82.6334,82.7577,82.3683,82.6417,252262.0
2021-03-18 09:30:00,98.55,98.74,98.42,98.5,132868.0,81.6393,81.7967,81.5317,81.5979,132868.0
2021-03-18 10:00:00,98.55,98.56,98.38,98.41,175092.0,81.6393,81.6476,81.4985,81.5234,175092.0
2021-03-18 10:30:00,98.37,98.67,98.37,98.64,168630.0,81.4902,81.7388,81.4902,81.7139,168630.0
2021-03-18 11:00:00,98.64,98.79,98.61,98.72,268456.0,81.7139,81.8382,81.6891,81.7802,268456.0
2021-03-18 11:30:00,98.72,98.8,98.67,98.74,149936.0,81.7802,81.8464,81.7388,81.7967,149936.0
2021-03-18 12:00:00,98.69,98.93,98.68,98.89,117037.0,81.7553,81.9541,81.747,81.921,117037.0
2021-03-18 12:30:00,98.89,98.9,98.59,98.76,107755.0,81.921,81.9293,81.6725,81.8133,107755.0
2021-03-18 13:00:00,98.77,98.89,98.58,98.79,100611.0,81.8216,81.921,81.6642,81.8382,100611.0
2021-03-18 13:30:00,98.85,99.0,98.76,98.99,147262.0,81.8879,82.0121,81.8133,82.0038,147262.0
2021-03-18 14:00:00,99.0,99.04,98.93,98.95,104903.0,82.0121,82.0453,81.9541,81.9707,104903.0
2021-03-18 14:30:00,98.93,99.02,98.66,98.97,104893.0,81.9541,82.0287,81.7305,81.9873,104893.0
2021-03-18 15:00:00,98.98,99.26,98.91,99.16,58115.0,81.9956,82.2275,81.9376,82.1447,58115.0
2021-03-18 15:30:00,99.2,99.23,98.71,98.77,216254.0,82.1778,82.2027,81.7719,81.8216,216254.0
2021-03-19 09:30:00,99.49,99.49,98.85,98.98,148927.0,82.418,82.418,81.8879,81.9956,148927.0
2021-03-19 10:00:00,98.97,99.02,98.75,98.95,166524.0,81.9873,82.0287,81.805,81.9707,166524.0
2021-03-19 10:30:00,98.99,99.05,98.91,99.01,138759.0,82.0038,82.0535,81.9376,82.0204,138759.0
2021-03-19 11:00:00,99.05,99.07,98.88,98.95,57213.0,82.0535,82.0701,81.9127,81.9707,57213.0
2021-03-19 11:30:00,99.01,99.2,99.01,99.13,49777.0,82.0204,82.1778,82.0204,82.1198,49777.0
2021-03-19 12:00:00,99.14,99.37,99.11,99.35,125573.0,82.1281,82.3186,82.1033,82.3021,125573.0
2021-03-19 12:30:00,99.35,99.37,99.22,99.24,12974.0,82.3021,82.3186,82.1944,82.2109,12974.0
2021-03-19 13:00:00,99.29,99.32,99.17,99.26,45423.0,82.2524,82.2772,82.153,82.2275,45423.0
2021-03-19 13:30:00,99.26,99.29,99.21,99.27,43293.0,82.2275,82.2524,82.1861,82.2358,43293.0
2021-03-19 14:00:00,99.27,99.35,99.23,99.26,56453.0,82.2358,82.3021,82.2027,82.2275,56453.0
2021-03-19 14:30:00,99.22,99.24,99.19,99.2,74931.0,82.1944,82.2109,82.1695,82.1778,74931.0
2021-03-19 15:00:00,99.24,99.31,99.18,99.23,19223.0,82.2109,82.2689,82.1612,82.2027,19223.0
2021-03-19 15:30:00,99.23,99.34,99.16,99.28,53611.0,82.2027,82.2938,82.1447,82.2441,53611.0
2021-03-22 09:30:00,100.09,100.1,99.73,99.75,42574.0,82.9151,82.9234,82.6169,82.6334,42574.0
2021-03-22 10:00:00,99.72,99.97,99.72,99.95,67513.0,82.6086,82.8157,82.6086,82.7991,67513.0
2021-03-22 10:30:00,99.98,100.1,99.93,100.09,53798.0,82.824,82.9234,82.7825,82.9151,53798.0
2021-03-22 11:00:00,100.08,100.22,100.06,100.2,92381.0,82.9068,83.0228,82.8902,83.0062,92381.0
2021-03-22 11:30:00,100.18,100.42,100.07,100.34,137025.0,82.9896,83.1885,82.8985,83.1222,137025.0
2021-03-22 12:00:00,100.34,100.4,100.32,100.4,64338.0,83.1222,83.1719,83.1056,83.1719,64338.0
2021-03-22 12:30:00,100.38,100.49,100.37,100.48,22042.0,83.1553,83.2465,83.147,83.2382,22042.0
2021-03-22 13:00:00,100.48,100.49,100.37,100.37,14838.0,83.2382,83.2465,83.147,83.147,14838.0
2021-03-22 13:30:00,100.36,100.41,100.33,100.41,43071.0,83.1388,83.1802,83.1139,83.1802,43071.0
2021-03-22 14:00:00,100.41,100.41,100.23,100.27,11884.0,83.1802,83.1802,83.0311,83.0642,11884.0
2021-03-22 14:30:00,100.27,100.28,100.17,100.19,58093.0,83.0642,83.0725,82.9814,82.9979,58093.0
2021-03-22 15:00:00,100.18,100.27,100.18,100.18,11135.0,82.9896,83.0642,82.9896,82.9896,11135.0
2021-03-22 15:30:00,100.25,100.26,100.0,100.04,25416.0,83.0476,83.0559,82.8405,82.8737,25416.0
2021-03-23 09:30:00,99.9,100.27,99.79,99.93,12829.0,82.7577,83.0642,82.6666,82.7825,12829.0
2021-03-23 10:00:00,99.98,100.0,99.93,100.0,131769.0,82.824,82.8405,82.7825,82.8405,131769.0
2021-03-23 10:30:00,99.94,100.04,99.94,99.95,8945.0,82.7908,82.8737,82.7908,82.7991,8945.0
2021-03-23 11:00:00,99.95,100.04,99.95,100.01,12354.0,82.7991,82.8737,82.7991,82.8488,12354.0
2021-03-23 11:30:00,100.01,100.06,99.98,100.04,40107.0,82.8488,82.8902,82.824,82.8737,40107.0
2021-03-23 12:00:00,100.09,100.12,100.02,100.09,148292.0,82.9151,82.9399,82.8571,82.9151,148292.0
2021-03-23 12:30:00,100.09,100.18,100.08,100.13,46608.0,82.9151,82.9896,82.9068,82.9482,46608.0
2021-03-23 13:00:00,100.12,100.14,100.09,100.14,51409.0,82.9399,82.9565,82.9151,82.9565,51409.0
2021-03-23 13:30:00,100.16,100.23,100.11,100.19,33456.0,82.9731,83.0311,82.9317,82.9979,33456.0
2021-03-23 14:00:00,100.18,100.21,100.01,100.15,72014.0,82.9896,83.0145,82.8488,82.9648,72014.0
2021-03-23 14:30:00,100.15,100.33,100.13,100.25,20547.0,82.9648,83.1139,82.9482,83.0476,20547.0
2021-03-23 15:00:00,100.29,100.51,100.27,100.44,53945.0,83.0808,83.263,83.0642,83.205,53945.0
2021-03-23 15:30:00,100.43,100.57,100.34,100.48,65168.0,83.1967,83.3127,83.1222,83.2382,65168.0
2021-03-24 09:30:00,100.22,100.45,100.22,100.4,7310.0,83.0228,83.2133,83.0228,83.1719,7310.0
2021-03-24 10:00:00,100.43,100.54,100.39,100.48,23441.0,83.1967,83.2879,83.1636,83.2382,23441.0
2021-03-24 10:30:00,100.5,100.51,100.39,100.49,22425.0,83.2547,83.263,83.1636,83.2465,22425.0
2021-03-24 11:00:00,100.52,100.66,100.52,100.66,59704.0,83.2713,83.3873,83.2713,83.3873,59704.0
2021-03-24 11:30:00,100.67,100.67,100.54,100.61,34839.0,83.3956,83.3956,83.2879,83.3459,34839.0
2021-03-24 12:00:00,100.63,100.69,100.57,100.68,25101.0,83.3624,83.4121,83.3127,83.4038,25101.0
2021-03-24 12:30:00,100.69,100.75,100.68,100.7,22938.0,83.4121,83.4618,83.4038,83.4204,22938.0
2021-03-24 13:00:00,100.73,100.84,100.67,100.81,31320.0,83.4453,83.5364,83.3956,83.5115,31320.0
2021-03-24 13:30:00,100.81,100.93,100.8,100.93,33425.0,83.5115,83.611,83.5033,83.611,33425.0
2021-03-24 14:00:00,100.94,101.02,100.92,100.97,30787.0,83.6192,83.6855,83.6027,83.6441,30787.0
2021-03-24 14:30:00,100.98,101.01,100.9,101.0,249591.0,83.6524,83.6772,83.5861,83.6689,249591.0
2021-03-24 15:00:00,101.0,101.05,100.95,101.02,59837.0,83.6689,83.7104,83.6275,83.6855,59837.0
2021-03-24 15:30:00,101.01,101.02,100.74,100.98,188661.0,83.6772,83.6855,83.4536,83.6524,188661.0
2021-03-25 09:30:00,101.21,101.28,101.05,101.09,66225.0,83.8429,83.9009,83.7104,83.7435,66225.0
2021-03-25 10:00:00,101.09,101.14,100.71,100.87,44122.0,83.7435,83.7849,83.4287,83.5612,44122.0
2021-03-25 10:30:00,100.86,100.88,100.6,100.86,61245.0,83.553,83.5695,83.3376,83.553,61245.0
2021-03-25 11:00:00,100.81,100.87,100.65,100.72,25392.0,83.5115,83.5612,83.379,83.437,25392.0
2021-03-25 11:30:00,100.73,100.75,100.6,100.72,36150.0,83.4453,83.4618,83.3376,83.437,36150.0
2021-03-25 12:00:00,100.74,100.86,100.73,100.86,33877.0,83.4536,83.553,83.4453,83.553,33877.0
2021-03-25 12:30:00,100.86,100.95,100.85,100.92,39869.0,83.553,83.6275,83.5447,83.6027,39869.0
2021-03-25 13:00:00,100.92,100.92,100.54,100.56,88251.0,83.6027,83.6027,83.2879,83.3044,88251.0
2021-03-25 13:30:00,100.56,100.71,100.54,100.7,36058.0,83.3044,83.4287,83.2879,83.4204,36058.0
2021-03-25 14:00:00,100.7,100.7,100.55,100.61,132654.0,83.4204,83.4204,83.2962,83.3459,132654.0
2021-03-25 14:30:00,100.63,100.75,100.63,100.75,55798.0,83.3624,83.4618,83.3624,83.4618,55798.0
2021-03-25 15:00:00,100.76,100.82,100.75,100.75,111271.0,83.4701,83.5198,83.4618,83.4618,111271.0
2021-03-25 15:30:00,100.75,100.8,100.7,100.74,145987.0,83.4618,83.5033,83.4204,83.4536,145987.0
2021-03-26 09:30:00,100.44,100.5,100.13,100.4,225996.0,83.205,83.2547,82.9482,83.1719,225996.0
2021-03-26 10:00:00,100.4,100.56,100.18,100.55,188055.0,83.1719,83.3044,82.9896,83.2962,188055.0
2021-03-26 10:30:00,100.55,100.8,100.54,100.8,190645.0,83.2962,83.5033,83.2879,83.5033,190645.0
2021-03-26 11:00:00,100.77,100.86,100.67,100.81,159242.0,83.4784,83.553,83.3956,83.5115,159242.0
2021-03-26 11:30:00,100.81,100.96,100.59,100.94,170660.0,83.5115,83.6358,83.3293,83.6192,170660.0
2021-03-26 12:00:00,100.96,100.97,100.77,100.8,150948.0,83.6358,83.6441,83.4784,83.5033,150948.0
2021-03-26 12:30:00,100.81,100.9,100.77,100.83,136334.0,83.5115,83.5861,83.4784,83.5281,136334.0
2021-03-26 13:00:00,100.83,100.87,100.76,100.84,173506.0,83.5281,83.5612,83.4701,83.5364,173506.0
2021-03-26 13:30:00,100.83,100.85,100.71,100.74,142722.0,83.5281,83.5447,83.4287,83.4536,142722.0
2021-03-26 14:00:00,100.73,100.79,100.62,100.66,200928.0,83.4453,83.495,83.3541,83.3873,200928.0
2021-03-26 14:30:00,100.66,100.71,100.48,100.68,115734.0,83.3873,83.4287,83.2382,83.4038,115734.0
2021-03-26 15:00:00,100.67,100.67,100.48,100.66,184575.0,83.3956,83.3956,83.2382,83.3873,184575.0
2021-03-26 15:30:00,100.65,100.77,100.63,100.76,388213.0,83.379,83.4784,83.3624,83.4701,388213.0
2021-03-29 09:30:00,100.54,100.79,100.42,100.43,129871.0,83.2879,83.495,83.1885,83.1967,129871.0
2021-03-29 10:00:00,100.46,100.57,100.35,100.49,202599.0,83.2216,83.3127,83.1305,83.2465,202599.0
2021-03-29 10:30:00,100.51,100.52,100.39,100.44,262262.0,83.263,83.2713,83.1636,83.205,262262.0
2021-03-29 11:00:00,100.41,100.46,100.34,100.46,157127.0,83.1802,83.2216,83.1222,83.2216,157127.0
2021-03-29 11:30:00,100.47,100.56,100.43,100.53,177060.0,83.2299,83.3044,83.1967,83.2796,177060.0
2021-03-29 12:00:00,100.51,100.54,100.47,100.49,144415.0,83.263,83.2879,83.2299,83.2465,144415.0
2021-03-29 12:30:00,100.51,100.54,100.43,100.47,222687.0,83.263,83.2879,83.1967,83.2299,222687.0
2021-03-29 13:00:00,100.47,100.48,100.3,100.3,202384.0,83.2299,83.2382,83.0891,83.0891,202384.0
2021-03-29 13:30:00,100.32,100.39,100.25,100.27,143355.0,83.1056,83.1636,83.0476,83.0642,143355.0
2021-03-29 14:00:00,100.27,100.29,100.13,100.13,147717.0,83.0642,83.0808,82.9482,82.9482,147717.0
2021-03-29 14:30:00,100.13,100.2,100.05,100.12,128507.0,82.9482,83.0062,82.882,82.9399,128507.0
2021-03-29 15:00:00,100.13,100.3,100.07,100.3,157621.0,82.9482,83.0891,82.8985,83.0891,157621.0
2021-03-29 15:30:00,100.3,100.58,100.28,100.38,287419.0,83.0891,83.321,83.0725,83.1553,287419.0
2021-03-30 09:30:00,100.4,100.44,100.08,100.3,33641.0,83.1719,83.205,82.9068,83.0891,33641.0
2021-03-30 10:00:00,100.29,100.29,100.04,100.09,100667.0,83.0808,83.0808,82.8737,82.9151,100667.0
2021-03-30 10:30:00,100.1,100.19,100.05,100.17,83536.0,82.9234,82.9979,82.882,82.9814,83536.0
2021-03-30 11:00:00,100.18,100.28,100.17,100.28,19033.0,82.9896,83.0725,82.9814,83.0725,19033.0
2021-03-30 11:30:00,100.27,100.76,100.27,100.7,109146.0,83.0642,83.4701,83.0642,83.4204,109146.0
2021-03-30 12:00:00,100.75,100.77,100.56,100.56,78737.0,83.4618,83.4784,83.3044,83.3044,78737.0
2021-03-30 12:30:00,100.56,100.65,100.54,100.64,124724.0,83.3044,83.379,83.2879,83.3707,124724.0
2021-03-30 13:00:00,100.64,100.79,100.64,100.76,114132.0,83.3707,83.495,83.3707,83.4701,114132.0
2021-03-30 13:30:00,100.71,100.79,100.71,100.71,23685.0,83.4287,83.495,83.4287,83.4287,23685.0
2021-03-30 14:00:00,100.75,100.79,100.65,100.67,131552.0,83.4618,83.495,83.379,83.3956,131552.0
2021-03-30 14:30:00,100.64,100.77,100.63,100.77,49886.0,83.3707,83.4784,83.3624,83.4784,49886.0
2021-03-30 15:00:00,100.77,100.94,100.77,100.94,21827.0,83.4784,83.6192,83.4784,83.6192,21827.0
2021-03-30 15:30:00,100.93,100.96,100.89,100.9,125173.0,83.611,83.6358,83.5778,83.5861,125173.0
2021-03-31 09:30:00,101.24,101.46,101.0,101.46,204388.0,83.8678,84.05,83.6689,84.05,204388.0
2021-03-31 10:00:00,101.47,101.56,101.45,101.48,89402.0,84.0583,84.1328,84.0417,84.0666,89402.0
2021-03-31 10:30:00,101.51,101.71,101.5,101.66,216146.0,84.0914,84.2571,84.0831,84.2157,216146.0
2021-03-31 11:00:00,101.73,101.74,101.56,101.57,36446.0,84.2737,84.282,84.1328,84.1411,36446.0
2021-03-31 11:30:00,101.56,101.79,101.52,101.71,172854.0,84.1328,84.3234,84.0997,84.2571,172854.0
2021-03-31 12:00:00,101.75,101.76,101.61,101.63,17550.0,84.2902,84.2985,84.1743,84.1908,17550.0
2021-03-31 12:30:00,101.64,101.69,101.57,101.69,713889.0,84.1991,84.2405,84.1411,84.2405,713889.0
2021-03-31 13:00:00,101.68,101.72,101.53,101.64,5037.0,84.2323,84.2654,84.108,84.1991,5037.0
2021-03-31 13:30:00,101.63,101.67,101.38,101.39,17250.0,84.1908,84.224,83.9837,83.992,17250.0
2021-03-31 14:00:00,101.37,101.48,101.2,101.42,19521.0,83.9754,84.0666,83.8346,84.0169,19521.0
2021-03-31 14:30:00,101.39,101.41,101.01,101.08,49605.0,83.992,84.0086,83.6772,83.7352,49605.0
2021-03-31 15:00:00,101.09,101.29,101.09,101.24,54369.0,83.7435,83.9092,83.7435,83.8678,54369.0
2021-03-31 15:30:00,101.26,101.42,101.01,101.24,169483.0,83.8843,84.0169,83.6772,83.8678,169483.0
2021-04-01 09:30:00,101.8,101.97,101.59,101.64,599486.0,84.5617,84.7029,84.3872,84.4288,599486.0
2021-04-01 10:00:00,101.62,101.86,101.56,101.79,140524.0,84.4122,84.6115,84.3623,84.5534,140524.0
2021-04-01 10:30:00,101.76,101.97,101.76,101.95,92641.0,84.5285,84.7029,84.5285,84.6863,92641.0
2021-04-01 11:00:00,101.95,102.13,101.91,101.99,90866.0,84.6863,84.8358,84.6531,84.7195,90866.0
2021-04-01 11:30:00,101.98,102.11,101.9,102.11,14496.0,84.7112,84.8192,84.6448,84.8192,14496.0
2021-04-01 12:00:00,102.06,102.13,101.99,101.99,8563.0,84.7777,84.8358,84.7195,84.7195,8563.0
2021-04-01 12:30:00,101.99,102.07,101.98,102.02,9039.0,84.7195,84.786,84.7112,84.7444,9039.0
2021-04-01 13:00:00,102.08,102.08,102.01,102.05,25312.0,84.7943,84.7943,84.7361,84.7694,25312.0
2021-04-01 13:30:00,102.05,102.13,102.0,102.08,40019.0,84.7694,84.8358,84.7278,84.7943,40019.0
2021-04-01 14:00:00,102.1,102.2,102.08,102.16,40529.0,84.8109,84.894,84.7943,84.8607,40529.0
2021-04-01 14:30:00,102.16,102.19,102.13,102.19,67404.0,84.8607,84.8856,84.8358,84.8856,67404.0
2021-04-01 15:00:00,102.17,102.19,102.14,102.17,34838.0,84.869,84.8856,84.8441,84.869,34838.0
2021-04-01 15:30:00,102.18,102.27,102.17,102.19,57020.0,84.8773,84.9521,84.869,84.8856,57020.0
2021-04-05 09:30:00,101.72,101.93,101.15,101.53,106791.0,84.4952,84.6697,84.0218,84.3374,106791.0
2021-04-05 10:00:00,101.48,101.65,101.41,101.65,22863.0,84.2959,84.4371,84.2377,84.4371,22863.0
2021-04-05 10:30:00,101.66,101.68,101.44,101.44,54868.0,84.4454,84.462,84.2626,84.2626,54868.0
2021-04-05 11:00:00,101.49,101.54,101.43,101.48,10989.0,84.3042,84.3457,84.2543,84.2959,10989.0
2021-04-05 11:30:00,101.48,101.78,101.47,101.74,17325.0,84.2959,84.5451,84.2876,84.5118,17325.0
2021-04-05 12:00:00,101.74,101.74,101.62,101.65,29469.0,84.5118,84.5118,84.4122,84.4371,29469.0
2021-04-05 12:30:00,101.7,101.73,101.56,101.59,281627.0,84.4786,84.5035,84.3623,84.3872,281627.0
2021-04-05 13:00:00,101.61,101.61,101.52,101.54,11789.0,84.4039,84.4039,84.3291,84.3457,11789.0
2021-04-05 13:30:00,101.54,101.57,101.48,101.54,40093.0,84.3457,84.3706,84.2959,84.3457,40093.0
2021-04-05 14:00:00,101.56,101.56,101.42,101.42,36146.0,84.3623,84.3623,84.246,84.246,36146.0
2021-04-05 14:30:00,101.44,101.48,101.4,101.44,28818.0,84.2626,84.2959,84.2294,84.2626,28818.0
2021-04-05 15:00:00,101.47,101.57,101.44,101.45,13867.0,84.2876,84.3706,84.2626,84.271,13867.0
2021-04-05 15:30:00,101.45,101.51,101.41,101.41,82637.0,84.271,84.3208,84.2377,84.2377,82637.0
2021-04-06 09:30:00,101.51,101.86,101.5,101.83,33980.0,84.3208,84.6115,84.3125,84.5866,33980.0
2021-04-06 10:00:00,101.83,101.85,101.75,101.83,64691.0,84.5866,84.6032,84.5202,84.5866,64691.0
2021-04-06 10:30:00,101.81,102.04,101.8,102.04,14020.0,84.57,84.761,84.5617,84.761,14020.0
2021-04-06 11:00:00,102.08,102.17,102.04,102.15,29820.0,84.7943,84.869,84.761,84.8524,29820.0
2021-04-06 11:30:00,102.16,102.21,102.08,102.16,7607.0,84.8607,84.9023,84.7943,84.8607,7607.0
2021-04-06 12:00:00,102.17,102.2,102.14,102.15,3983.0,84.869,84.894,84.8441,84.8524,3983.0
2021-04-06 12:30:00,102.12,102.22,102.1,102.18,8116.0,84.8275,84.9106,84.8109,84.8773,8116.0
2021-04-06 13:00:00,102.13,102.2,102.08,102.12,101395.0,84.8358,84.894,84.7943,84.8275,101395.0
2021-04-06 13:30:00,102.1,102.17,102.09,102.17,7632.0,84.8109,84.869,84.8026,84.869,7632.0
2021-04-06 14:00:00,102.15,102.33,102.15,102.31,12694.0,84.8524,85.0019,84.8524,84.9853,12694.0
2021-04-06 14:30:00,102.39,102.43,102.24,102.4,99568.0,85.0518,85.085,84.9272,85.0601,99568.0
2021-04-06 15:00:00,102.4,102.44,102.36,102.39,16091.0,85.0601,85.0933,85.0269,85.0518,16091.0
2021-04-06 15:30:00,102.39,102.44,102.32,102.44,78549.0,85.0518,85.0933,84.9936,85.0933,78549.0
2021-04-07 09:30:00,102.32,102.45,102.13,102.31,172487.0,84.9936,85.1016,84.8358,84.9853,172487.0
2021-04-07 10:00:00,102.31,102.32,102.13,102.29,12441.0,84.9853,84.9936,84.8358,84.9687,12441.0
2021-04-07 10:30:00,102.29,102.35,102.25,102.29,6408.0,84.9687,85.0186,84.9355,84.9687,6408.0
2021-04-07 11:00:00,102.29,102.44,102.27,102.36,45250.0,84.9687,85.0933,84.9521,85.0269,45250.0
2021-04-07 11:30:00,102.32,102.45,102.32,102.45,21731.0,84.9936,85.1016,84.9936,85.1016,21731.0
2021-04-07 12:00:00,102.45,102.46,102.29,102.37,38355.0,85.1016,85.1099,84.9687,85.0352,38355.0
2021-04-07 12:30:00,102.41,102.41,102.28,102.32,34473.0,85.0684,85.0684,84.9604,84.9936,34473.0
2021-04-07 13:00:00,102.31,102.32,102.23,102.26,28506.0,84.9853,84.9936,84.9189,84.9438,28506.0
2021-04-07 13:30:00,102.28,102.28,102.15,102.2,28775.0,84.9604,84.9604,84.8524,84.894,28775.0
2021-04-07 14:00:00,102.2,102.26,102.1,102.17,57307.0,84.894,84.9438,84.8109,84.869,57307.0
2021-04-07 14:30:00,102.17,102.17,102.07,102.1,36064.0,84.869,84.869,84.786,84.8109,36064.0
2021-04-07 15:00:00,102.12,102.12,101.75,101.79,46560.0,84.8275,84.8275,84.5202,84.5534,46560.0
2021-04-07 15:30:00,101.85,101.94,101.8,101.92,64903.0,84.6032,84.678,84.5617,84.6614,64903.0
2021-04-08 09:30:00,102.1,102.55,102.02,102.51,66288.0,84.8109,85.1847,84.7444,85.1515,66288.0
2021-04-08 10:00:00,102.54,102.54,102.28,102.29,385053.0,85.1764,85.1764,84.9604,84.9687,385053.0
2021-04-08 10:30:00,102.34,102.39,102.27,102.28,31598.0,85.0102,85.0518,84.9521,84.9604,31598.0
2021-04-08 11:00:00,102.25,102.29,102.0,102.25,18946.0,84.9355,84.9687,84.7278,84.9355,18946.0
2021-04-08 11:30:00,102.26,102.38,102.22,102.38,42749.0,84.9438,85.0435,84.9106,85.0435,42749.0
2021-04-08 12:00:00,102.37,102.51,102.32,102.48,200359.0,85.0352,85.1515,84.9936,85.1265,200359.0
2021-04-08 12:30:00,102.45,102.49,102.39,102.42,36276.0,85.1016,85.1348,85.0518,85.0767,36276.0
2021-04-08 13:00:00,102.39,102.43,102.28,102.38,55648.0,85.0518,85.085,84.9604,85.0435,55648.0
2021-04-08 13:30:00,102.4,102.49,102.39,102.41,63460.0,85.0601,85.1348,85.0518,85.0684,63460.0
2021-04-08 14:00:00,102.42,102.45,102.38,102.45,10254.0,85.0767,85.1016,85.0435,85.1016,10254.0
2021-04-08 14:30:00,102.39,102.43,102.35,102.39,48607.0,85.0518,85.085,85.0186,85.0518,48607.0
2021-04-08 15:00:00,102.38,102.44,102.37,102.42,8060.0,85.0435,85.0933,85.0352,85.0767,8060.0
2021-04-08 15:30:00,102.44,102.53,102.41,102.47,54193.0,85.0933,85.1681,85.0684,85.1182,54193.0
2021-04-09 09:30:00,102.34,102.34,101.85,102.14,140144.0,85.0102,85.0102,84.6032,84.8441,140144.0
2021-04-09 10:00:00,102.17,102.46,102.11,102.36,32795.0,84.869,85.1099,84.8192,85.0269,32795.0
2021-04-09 10:30:00,102.29,102.4,102.28,102.36,12701.0,84.9687,85.0601,84.9604,85.0269,12701.0
2021-04-09 11:00:00,102.36,102.47,102.23,102.41,44033.0,85.0269,85.1182,84.9189,85.0684,44033.0
2021-04-09 11:30:00,102.33,102.62,102.29,102.61,64849.0,85.0019,85.2428,84.9687,85.2345,64849.0
2021-04-09 12:00:00,102.61,102.62,102.46,102.51,20399.0,85.2345,85.2428,85.1099,85.1515,20399.0
2021-04-09 12:30:00,102.52,102.56,102.45,102.48,226396.0,85.1598,85.193,85.1016,85.1265,226396.0
2021-04-09 13:00:00,102.51,102.54,102.39,102.47,11774.0,85.1515,85.1764,85.0518,85.1182,11774.0
2021-04-09 13:30:00,102.51,102.55,102.42,102.44,11396.0,85.1515,85.1847,85.0767,85.0933,11396.0
2021-04-09 14:00:00,102.44,102.46,102.22,102.22,6712.0,85.0933,85.1099,84.9106,84.9106,6712.0
2021-04-09 14:30:00,102.22,102.26,102.18,102.26,7426.0,84.9106,84.9438,84.8773,84.9438,7426.0
2021-04-09 15:00:00,102.23,102.3,102.21,102.3,23289.0,84.9189,84.977,84.9023,84.977,23289.0
2021-04-09 15:30:00,102.3,102.35,102.26,102.31,99801.0,84.977,85.0186,84.9438,84.9853,99801.0
2021-04-12 09:30:00,102.18,102.25,102.0,102.1,16021.0,84.8773,84.9355,84.7278,84.8109,16021.0
2021-04-12 10:00:00,102.06,102.16,102.05,102.12,17280.0,84.7777,84.8607,84.7694,84.8275,17280.0
2021-04-12 10:30:00,102.1,102.18,102.02,102.05,15283.0,84.8109,84.8773,84.7444,84.7694,15283.0
2021-04-12 11:00:00,102.11,102.14,102.0,102.05,18935.0,84.8192,84.8441,84.7278,84.7694,18935.0
2021-04-12 11:30:00,102.02,102.14,102.01,102.05,22534.0,84.7444,84.8441,84.7361,84.7694,22534.0
2021-04-12 12:00:00,102.04,102.14,102.01,102.14,11871.0,84.761,84.8441,84.7361,84.8441,11871.0
2021-04-12 12:30:00,102.1,102.14,102.05,102.12,32580.0,84.8109,84.8441,84.7694,84.8275,32580.0
2021-04-12 13:00:00,102.09,102.14,102.05,102.11,28547.0,84.8026,84.8441,84.7694,84.8192,28547.0
2021-04-12 13:30:00,102.08,102.15,102.07,102.15,42032.0,84.7943,84.8524,84.786,84.8524,42032.0
2021-04-12 14:00:00,102.12,102.13,102.05,102.07,25159.0,84.8275,84.8358,84.7694,84.786,25159.0
2021-04-12 14:30:00,102.08,102.16,102.05,102.12,24805.0,84.7943,84.8607,84.7694,84.8275,24805.0
2021-04-12 15:00:00,102.06,102.2,102.06,102.2,22614.0,84.7777,84.894,84.7777,84.894,22614.0
2021-04-12 15:30:00,102.2,102.29,102.11,102.26,112975.0,84.894,84.9687,84.8192,84.9438,112975.0
2021-04-13 09:30:00,102.12,102.27,102.02,102.19,243302.0,84.8275,84.9521,84.7444,84.8856,243302.0
2021-04-13 10:00:00,102.26,102.29,102.1,102.11,24002.0,84.9438,84.9687,84.8109,84.8192,24002.0
2021-04-13 10:30:00,102.15,102.2,102.1,102.17,25216.0,84.8524,84.894,84.8109,84.869,25216.0
2021-04-13 11:00:00,102.14,102.21,102.1,102.18,30595.0,84.8441,84.9023,84.8109,84.8773,30595.0
2021-04-13 11:30:00,102.18,102.23,102.13,102.19,79343.0,84.8773,84.9189,84.8358,84.8856,79343.0
2021-04-13 12:00:00,102.19,102.34,102.16,102.3,13907.0,84.8856,85.0102,84.8607,84.977,13907.0
2021-04-13 12:30:00,102.27,102.31,102.23,102.26,7904.0,84.9521,84.9853,84.9189,84.9438,7904.0
2021-04-13 13:00:00,102.3,102.7,102.3,102.69,31977.0,84.977,85.3093,84.977,85.301,31977.0
2021-04-13 13:30:00,102.61,102.74,102.6,102.65,101223.0,85.2345,85.3425,85.2262,85.2678,101223.0
2021-04-13 14:00:00,102.63,102.8,102.6,102.73,40837.0,85.2511,85.3924,85.2262,85.3342,40837.0
2021-04-13 14:30:00,102.78,102.82,102.63,102.79,38694.0,85.3757,85.409,85.2511,85.384,38694.0
2021-04-13 15:00:00,102.77,102.81,102.69,102.76,27245.0,85.3674,85.4007,85.301,85.3591,27245.0
2021-04-13 15:30:00,102.75,102.94,102.69,102.94,95355.0,85.3508,85.5086,85.301,85.5086,95355.0
2021-04-14 09:30:00,102.61,102.95,102.61,102.94,79300.0,85.2345,85.517,85.2345,85.5086,79300.0
2021-04-14 10:00:00,102.99,102.99,102.82,102.9,66779.0,85.5502,85.5502,85.409,85.4754,66779.0
2021-04-14 10:30:00,102.91,102.94,102.77,102.77,19265.0,85.4837,85.5086,85.3674,85.3674,19265.0
2021-04-14 11:00:00,102.78,102.79,102.64,102.68,25015.0,85.3757,85.384,85.2594,85.2927,25015.0
2021-04-14 11:30:00,102.71,102.77,102.56,102.7,38003.0,85.3176,85.3674,85.193,85.3093,38003.0
2021-04-14 12:00:00,102.69,102.71,102.64,102.68,13385.0,85.301,85.3176,85.2594,85.2927,13385.0
2021-04-14 12:30:00,102.69,102.72,102.67,102.67,11131.0,85.301,85.3259,85.2844,85.2844,11131.0
2021-04-14 13:00:00,102.67,102.7,102.57,102.59,12939.0,85.2844,85.3093,85.2013,85.2179,12939.0
2021-04-14 13:30:00,102.54,102.61,102.52,102.55,35873.0,85.1764,85.2345,85.1598,85.1847,35873.0
2021-04-14 14:00:00,102.55,102.59,102.54,102.58,4441.0,85.1847,85.2179,85.1764,85.2096,4441.0
2021-04-14 14:30:00,102.59,102.71,102.58,102.6,24029.0,85.2179,85.3176,85.2096,85.2262,24029.0
2021-04-14 15:00:00,102.58,102.65,102.56,102.62,10999.0,85.2096,85.2678,85.193,85.2428,10999.0
2021-04-14 15:30:00,102.65,102.73,102.64,102.71,118979.0,85.2678,85.3342,85.2594,85.3176,118979.0
2021-04-15 09:30:00,103.41,103.75,103.34,103.5,82301.0,85.8991,86.1815,85.8409,85.9738,82301.0
2021-04-15 10:00:00,103.51,103.85,103.51,103.84,55704.0,85.9821,86.2646,85.9821,86.2562,55704.0
2021-04-15 10:30:00,103.84,103.94,103.81,103.82,32174.0,86.2562,86.3393,86.2313,86.2396,32174.0
2021-04-15 11:00:00,103.85,104.15,103.83,103.89,67543.0,86.2646,86.5138,86.2479,86.2978,67543.0
2021-04-15 11:30:00,103.87,104.0,103.84,103.88,62682.0,86.2812,86.3892,86.2562,86.2895,62682.0
2021-04-15 12:00:00,103.84,103.95,103.82,103.9,56551.0,86.2562,86.3476,86.2396,86.3061,56551.0
2021-04-15 12:30:00,103.9,104.06,103.9,104.03,40141.0,86.3061,86.439,86.3061,86.4141,40141.0
2021-04-15 13:00:00,104.03,104.06,104.01,104.06,31508.0,86.4141,86.439,86.3975,86.439,31508.0
2021-04-15 13:30:00,104.07,104.18,104.03,104.16,16415.0,86.4473,86.5387,86.4141,86.5221,16415.0
2021-04-15 14:00:00,104.17,104.25,104.12,104.23,86648.0,86.5304,86.5968,86.4888,86.5802,86648.0
2021-04-15 14:30:00,104.26,104.26,104.18,104.19,25186.0,86.6051,86.6051,86.5387,86.547,25186.0
2021-04-15 15:00:00,104.25,104.25,103.96,103.98,30738.0,86.5968,86.5968,86.3559,86.3725,30738.0
2021-04-15 15:30:00,103.96,103.98,103.77,103.79,67084.0,86.3559,86.3725,86.1981,86.2147,67084.0
2021-04-16 09:30:00,103.21,103.21,102.83,103.01,43536.0,85.7329,85.7329,85.4173,85.5668,43536.0
2021-04-16 10:00:00,102.99,103.18,102.96,103.07,19477.0,85.5502,85.708,85.5253,85.6166,19477.0
2021-04-16 10:30:00,103.07,103.12,102.9,102.94,24375.0,85.6166,85.6582,85.4754,85.5086,24375.0
2021-04-16 11:00:00,102.93,102.97,102.84,102.87,116830.0,85.5003,85.5336,85.4256,85.4505,116830.0
2021-04-16 11:30:00,102.86,102.94,102.84,102.87,61309.0,85.4422,85.5086,85.4256,85.4505,61309.0
2021-04-16 12:00:00,102.86,103.33,102.86,102.86,60765.0,85.4422,85.8326,85.4422,85.4422,60765.0
2021-04-16 12:30:00,102.9,102.94,102.83,102.89,80693.0,85.4754,85.5086,85.4173,85.4671,80693.0
2021-04-16 13:00:00,102.91,103.2,102.88,103.0,79744.0,85.4837,85.7246,85.4588,85.5585,79744.0
2021-04-16 13:30:00,103.03,103.03,102.98,103.0,4758.0,85.5834,85.5834,85.5419,85.5585,4758.0
2021-04-16 14:00:00,102.99,103.08,102.94,102.96,14343.0,85.5502,85.6249,85.5086,85.5253,14343.0
2021-04-16 14:30:00,102.95,103.03,102.95,102.97,7470.0,85.517,85.5834,85.517,85.5336,7470.0
2021-04-16 15:00:00,102.96,103.1,102.89,102.91,46077.0,85.5253,85.6416,85.4671,85.4837,46077.0
2021-04-16 15:30:00,102.92,102.93,102.63,102.69,128195.0,85.492,85.5003,85.2511,85.301,128195.0
2021-04-19 09:30:00,102.2,102.35,102.1,102.28,614858.0,84.894,85.0186,84.8109,84.9604,614858.0
2021-04-19 10:00:00,102.25,102.28,102.19,102.24,43347.0,84.9355,84.9604,84.8856,84.9272,43347.0
2021-04-19 10:30:00,102.23,102.38,102.22,102.32,47683.0,84.9189,85.0435,84.9106,84.9936,47683.0
2021-04-19 11:00:00,102.35,102.42,102.26,102.27,33351.0,85.0186,85.0767,84.9438,84.9521,33351.0
2021-04-19 11:30:00,102.31,102.34,102.23,102.26,18784.0,84.9853,85.0102,84.9189,84.9438,18784.0
2021-04-19 12:00:00,102.25,102.28,102.13,102.13,116494.0,84.9355,84.9604,84.8358,84.8358,116494.0
2021-04-19 12:30:00,102.21,102.24,102.14,102.24,112076.0,84.9023,84.9272,84.8441,84.9272,112076.0
2021-04-19 13:00:00,102.2,102.23,102.15,102.18,26108.0,84.894,84.9189,84.8524,84.8773,26108.0
2021-04-19 13:30:00,102.19,102.21,102.14,102.2,55999.0,84.8856,84.9023,84.8441,84.894,55999.0
2021-04-19 14:00:00,102.19,102.2,102.09,102.13,16978.0,84.8856,84.894,84.8026,84.8358,16978.0
2021-04-19 14:30:00,102.14,102.21,102.12,102.18,64481.0,84.8441,84.9023,84.8275,84.8773,64481.0
2021-04-19 15:00:00,102.18,102.2,102.1,102.1,9225.0,84.8773,84.894,84.8109,84.8109,9225.0
2021-04-19 15:30:00,102.1,102.24,102.1,102.21,22855.0,84.8109,84.9272,84.8109,84.9023,22855.0
2021-04-20 09:30:00,102.11,102.49,102.11,102.47,129813.0,84.8192,85.1348,84.8192,85.1182,129813.0
2021-04-20 10:00:00,102.46,102.53,102.4,102.52,31034.0,85.1099,85.1681,85.0601,85.1598,31034.0
2021-04-20 10:30:00,102.51,102.6,102.5,102.52,58059.0,85.1515,85.2262,85.1432,85.1598,58059.0
2021-04-20 11:00:00,102.54,102.7,102.54,102.7,18410.0,85.1764,85.3093,85.1764,85.3093,18410.0
2021-04-20 11:30:00,102.62,102.74,102.62,102.73,12271.0,85.2428,85.3425,85.2428,85.3342,12271.0
2021-04-20 12:00:00,102.73,102.75,102.65,102.69,30173.0,85.3342,85.3508,85.2678,85.301,30173.0
2021-04-20 12:30:00,102.65,102.71,102.57,102.64,21413.0,85.2678,85.3176,85.2013,85.2594,21413.0
2021-04-20 13:00:00,102.66,102.7,102.54,102.59,84305.0,85.2761,85.3093,85.1764,85.2179,84305.0
2021-04-20 13:30:00,102.63,102.71,102.6,102.64,20832.0,85.2511,85.3176,85.2262,85.2594,20832.0
2021-04-20 14:00:00,102.67,102.69,102.61,102.66,6450.0,85.2844,85.301,85.2345,85.2761,6450.0
2021-04-20 14:30:00,102.65,102.71,102.58,102.59,25093.0,85.2678,85.3176,85.2096,85.2179,25093.0
2021-04-20 15:00:00,102.6,102.62,102.5,102.52,92043.0,85.2262,85.2428,85.1432,85.1598,92043.0
2021-04-20 15:30:00,102.52,102.64,102.52,102.55,41232.0,85.1598,85.2594,85.1598,85.1847,41232.0
2021-04-21 09:30:00,102.48,102.79,102.48,102.73,48894.0,85.1265,85.384,85.1265,85.3342,48894.0
2021-04-21 10:00:00,102.73,102.75,102.54,102.7,106017.0,85.3342,85.3508,85.1764,85.3093,106017.0
2021-04-21 10:30:00,102.64,102.74,102.33,102.48,49203.0,85.2594,85.3425,85.0019,85.1265,49203.0
2021-04-21 11:00:00,102.48,102.57,102.39,102.56,40447.0,85.1265,85.2013,85.0518,85.193,40447.0
2021-04-21 11:30:00,102.55,102.67,102.55,102.66,64351.0,85.1847,85.2844,85.1847,85.2761,64351.0
2021-04-21 12:00:00,102.69,102.73,102.65,102.7,16071.0,85.301,85.3342,85.2678,85.3093,16071.0
2021-04-21 12:30:00,102.68,102.81,102.68,102.73,8254.0,85.2927,85.4007,85.2927,85.3342,8254.0
2021-04-21 13:00:00,102.79,102.89,102.77,102.81,39278.0,85.384,85.4671,85.3674,85.4007,39278.0
2021-04-21 13:30:00,102.85,102.87,102.81,102.83,24442.0,85.4339,85.4505,85.4007,85.4173,24442.0
2021-04-21 14:00:00,102.82,102.82,102.64,102.7,32346.0,85.409,85.409,85.2594,85.3093,32346.0
2021-04-21 14:30:00,102.76,102.83,102.67,102.8,19090.0,85.3591,85.4173,85.2844,85.3924,19090.0
2021-04-21 15:00:00,102.83,102.88,102.77,102.83,38184.0,85.4173,85.4588,85.3674,85.4173,38184.0
2021-04-21 15:30:00,102.84,103.02,102.84,102.99,74914.0,85.4256,85.5751,85.4256,85.5502,74914.0
2021-04-22 09:30:00,103.22,103.41,103.17,103.26,69745.0,85.7412,85.8991,85.6997,85.7745,69745.0
2021-04-22 10:00:00,103.26,103.39,103.26,103.31,7331.0,85.7745,85.8824,85.7745,85.816,7331.0
2021-04-22 10:30:00,103.3,103.38,103.2,103.22,7923.0,85.8077,85.8741,85.7246,85.7412,7923.0
2021-04-22 11:00:00,103.24,103.25,103.04,103.05,56527.0,85.7578,85.7662,85.5917,85.6,56527.0
2021-04-22 11:30:00,103.01,103.07,102.96,102.97,101636.0,85.5668,85.6166,85.5253,85.5336,101636.0
2021-04-22 12:00:00,102.98,103.0,102.9,102.96,73343.0,85.5419,85.5585,85.4754,85.5253,73343.0
2021-04-22 12:30:00,102.93,103.04,102.88,103.04,10637.0,85.5003,85.5917,85.4588,85.5917,10637.0
2021-04-22 13:00:00,103.02,103.2,103.01,103.09,66519.0,85.5751,85.7246,85.5668,85.6332,66519.0
2021-04-22 13:30:00,103.1,103.17,103.04,103.17,31957.0,85.6416,85.6997,85.5917,85.6997,31957.0
2021-04-22 14:00:00,103.12,103.16,103.04,103.06,8226.0,85.6582,85.6914,85.5917,85.6083,8226.0
2021-04-22 14:30:00,103.06,103.11,103.04,103.07,10058.0,85.6083,85.6499,85.5917,85.6166,10058.0
2021-04-22 15:00:00,103.07,103.11,103.04,103.04,13655.0,85.6166,85.6499,85.5917,85.5917,13655.0
2021-04-22 15:30:00,103.06,103.25,103.06,103.21,52899.0,85.6083,85.7662,85.6083,85.7329,52899.0
2021-04-23 09:30:00,103.32,103.53,103.07,103.32,102734.0,85.8243,85.9987,85.6166,85.8243,102734.0
2021-04-23 10:00:00,103.31,103.34,103.19,103.2,83587.0,85.816,85.8409,85.7163,85.7246,83587.0
2021-04-23 10:30:00,103.21,103.32,103.19,103.29,32129.0,85.7329,85.8243,85.7163,85.7994,32129.0
2021-04-23 11:00:00,103.29,103.49,103.29,103.45,46726.0,85.7994,85.9655,85.7994,85.9323,46726.0
2021-04-23 11:30:00,103.53,103.62,103.48,103.59,36408.0,85.9987,86.0735,85.9572,86.0486,36408.0
2021-04-23 12:00:00,103.59,103.61,103.51,103.53,110904.0,86.0486,86.0652,85.9821,85.9987,110904.0
2021-04-23 12:30:00,103.54,103.56,103.52,103.53,2300.0,86.007,86.0237,85.9904,85.9987,2300.0
2021-04-23 13:00:00,103.52,103.59,103.52,103.56,2340.0,85.9904,86.0486,85.9904,86.0237,2340.0
2021-04-23 13:30:00,103.56,103.56,103.49,103.53,9759.0,86.0237,86.0237,85.9655,85.9987,9759.0
2021-04-23 14:00:00,103.51,103.54,103.45,103.52,13539.0,85.9821,86.007,85.9323,85.9904,13539.0
2021-04-23 14:30:00,103.48,103.49,103.34,103.34,48393.0,85.9572,85.9655,85.8409,85.8409,48393.0
2021-04-23 15:00:00,103.38,103.41,103.31,103.36,46761.0,85.8741,85.8991,85.816,85.8575,46761.0
2021-04-23 15:30:00,103.38,103.45,103.32,103.37,35985.0,85.8741,85.9323,85.8243,85.8658,35985.0
2021-04-26 09:30:00,103.4,103.56,103.39,103.51,287203.0,85.8908,86.0237,85.8824,85.9821,287203.0
2021-04-26 10:00:00,103.57,103.64,103.5,103.62,734171.0,86.032,86.0901,85.9738,86.0735,734171.0
2021-04-26 10:30:00,103.61,103.61,103.5,103.55,137743.0,86.0652,86.0652,85.9738,86.0154,137743.0
2021-04-26 11:00:00,103.54,103.55,103.5,103.54,162657.0,86.007,86.0154,85.9738,86.007,162657.0
2021-04-26 11:30:00,103.54,103.54,103.42,103.45,25203.0,86.007,86.007,85.9074,85.9323,25203.0
2021-04-26 12:00:00,103.44,103.49,103.4,103.48,67692.0,85.924,85.9655,85.8908,85.9572,67692.0
2021-04-26 12:30:00,103.47,103.52,103.41,103.44,223025.0,85.9489,85.9904,85.8991,85.924,223025.0
2021-04-26 13:00:00,103.45,103.49,103.4,103.44,33772.0,85.9323,85.9655,85.8908,85.924,33772.0
2021-04-26 13:30:00,103.44,103.53,103.42,103.48,27202.0,85.924,85.9987,85.9074,85.9572,27202.0
2021-04-26 14:00:00,103.48,103.5,103.44,103.49,23332.0,85.9572,85.9738,85.924,85.9655,23332.0
2021-04-26 14:30:00,103.45,103.53,103.45,103.49,40027.0,85.9323,85.9987,85.9323,85.9655,40027.0
2021-04-26 15:00:00,103.49,103.53,103.47,103.48,18618.0,85.9655,85.9987,85.9489,85.9572,18618.0
2021-04-26 15:30:00,103.48,103.49,103.37,103.38,130638.0,85.9572,85.9655,85.8658,85.8741,130638.0
2021-04-27 09:30:00,103.28,103.4,103.2,103.26,772355.0,85.7911,85.8908,85.7246,85.7745,772355.0
2021-04-27 10:00:00,103.22,103.28,103.19,103.26,477679.0,85.7412,85.7911,85.7163,85.7745,477679.0
2021-04-27 10:30:00,103.25,103.25,103.12,103.16,147709.0,85.7662,85.7662,85.6582,85.6914,147709.0
2021-04-27 11:00:00,103.15,103.21,103.12,103.12,130347.0,85.6831,85.7329,85.6582,85.6582,130347.0
2021-04-27 11:30:00,103.13,103.14,103.06,103.09,130670.0,85.6665,85.6748,85.6083,85.6332,130670.0
2021-04-27 12:00:00,103.08,103.1,103.0,103.05,44643.0,85.6249,85.6416,85.5585,85.6,44643.0
2021-04-27 12:30:00,103.05,103.13,103.0,103.03,108902.0,85.6,85.6665,85.5585,85.5834,108902.0
2021-04-27 13:00:00,103.01,103.11,103.0,103.03,54443.0,85.5668,85.6499,85.5585,85.5834,54443.0
2021-04-27 13:30:00,103.03,103.03,102.79,102.79,21560.0,85.5834,85.5834,85.384,85.384,21560.0
2021-04-27 14:00:00,102.75,102.79,102.66,102.67,65759.0,85.3508,85.384,85.2761,85.2844,65759.0
2021-04-27 14:30:00,102.7,102.74,102.53,102.6,167147.0,85.3093,85.3425,85.1681,85.2262,167147.0
2021-04-27 15:00:00,102.62,102.76,102.58,102.74,41264.0,85.2428,85.3591,85.2096,85.3425,41264.0
2021-04-27 15:30:00,102.74,102.75,102.57,102.58,132449.0,85.3425,85.3508,85.2013,85.2096,132449.0
2021-04-28 09:30:00,102.52,102.58,102.42,102.52,34139.0,85.1598,85.2096,85.0767,85.1598,34139.0
2021-04-28 10:00:00,102.45,102.53,102.33,102.41,92343.0,85.1016,85.1681,85.0019,85.0684,92343.0
2021-04-28 10:30:00,102.4,102.44,102.22,102.28,282788.0,85.0601,85.0933,84.9106,84.9604,282788.0
2021-04-28 11:00:00,102.28,102.3,102.23,102.3,43920.0,84.9604,84.977,84.9189,84.977,43920.0
2021-04-28 11:30:00,102.29,102.34,102.23,102.26,25707.0,84.9687,85.0102,84.9189,84.9438,25707.0
2021-04-28 12:00:00,102.27,102.27,102.14,102.17,45013.0,84.9521,84.9521,84.8441,84.869,45013.0
2021-04-28 12:30:00,102.17,102.23,102.14,102.2,156262.0,84.869,84.9189,84.8441,84.894,156262.0
2021-04-28 13:00:00,102.21,102.22,102.16,102.19,55239.0,84.9023,84.9106,84.8607,84.8856,55239.0
2021-04-28 13:30:00,102.19,102.22,102.1,102.13,88852.0,84.8856,84.9106,84.8109,84.8358,88852.0
2021-04-28 14:00:00,102.1,102.28,102.02,102.21,33310.0,84.8109,84.9604,84.7444,84.9023,33310.0
2021-04-28 14:30:00,102.16,102.53,102.16,102.33,34290.0,84.8607,85.1681,84.8607,85.0019,34290.0
2021-04-28 15:00:00,102.36,102.58,102.26,102.5,823879.0,85.0269,85.2096,84.9438,85.1432,823879.0
2021-04-28 15:30:00,102.52,102.7,102.49,102.61,991441.0,85.1598,85.3093,85.1348,85.2345,991441.0
2021-04-29 09:30:00,100.49,102.0,100.49,101.76,102870.0,83.4735,84.7278,83.4735,84.5285,102870.0
2021-04-29 10:00:00,101.73,101.92,101.72,101.92,34305.0,84.5035,84.6614,84.4952,84.6614,34305.0
2021-04-29 10:30:00,101.92,102.1,101.87,102.05,7722.0,84.6614,84.8109,84.6198,84.7694,7722.0
2021-04-29 11:00:00,102.09,102.19,102.09,102.13,16944.0,84.8026,84.8856,84.8026,84.8358,16944.0
2021-04-29 11:30:00,102.11,102.16,102.08,102.11,63676.0,84.8192,84.8607,84.7943,84.8192,63676.0
2021-04-29 12:00:00,102.1,102.26,102.06,102.16,44021.0,84.8109,84.9438,84.7777,84.8607,44021.0
2021-04-29 12:30:00,102.18,102.23,102.15,102.23,30159.0,84.8773,84.9189,84.8524,84.9189,30159.0
2021-04-29 13:00:00,102.23,102.32,102.21,102.27,65898.0,84.9189,84.9936,84.9023,84.9521,65898.0
2021-04-29 13:30:00,102.28,102.29,102.23,102.24,12911.0,84.9604,84.9687,84.9189,84.9272,12911.0
2021-04-29 14:00:00,102.24,102.34,102.24,102.26,12813.0,84.9272,85.0102,84.9272,84.9438,12813.0
2021-04-29 14:30:00,102.31,102.37,102.28,102.36,63558.0,84.9853,85.0352,84.9604,85.0269,63558.0
2021-04-29 15:00:00,102.36,102.43,102.36,102.41,227643.0,85.0269,85.085,85.0269,85.0684,227643.0
2021-04-29 15:30:00,102.41,102.42,102.34,102.36,219139.0,85.0684,85.0767,85.0102,85.0269,219139.0
2021-04-30 09:30:00,102.39,102.5,102.31,102.4,73857.0,85.0518,85.1432,84.9853,85.0601,73857.0
2021-04-30 10:00:00,102.35,102.55,102.33,102.54,72014.0,85.0186,85.1847,85.0019,85.1764,72014.0
2021-04-30 10:30:00,102.56,102.67,102.53,102.61,390090.0,85.193,85.2844,85.1681,85.2345,390090.0
2021-04-30 11:00:00,102.6,102.68,102.5,102.51,72626.0,85.2262,85.2927,85.1432,85.1515,72626.0
2021-04-30 11:30:00,102.52,102.62,102.52,102.59,28180.0,85.1598,85.2428,85.1598,85.2179,28180.0
2021-04-30 12:00:00,102.59,102.6,102.55,102.57,56408.0,85.2179,85.2262,85.1847,85.2013,56408.0
2021-04-30 12:30:00,102.57,102.65,102.54,102.58,115966.0,85.2013,85.2678,85.1764,85.2096,115966.0
2021-04-30 13:00:00,102.64,102.71,102.64,102.68,116708.0,85.2594,85.3176,85.2594,85.2927,116708.0
2021-04-30 13:30:00,102.68,102.68,102.54,102.54,91095.0,85.2927,85.2927,85.1764,85.1764,91095.0
2021-04-30 14:00:00,102.56,102.56,102.41,102.44,101472.0,85.193,85.193,85.0684,85.0933,101472.0
2021-04-30 14:30:00,102.44,102.59,102.41,102.56,52288.0,85.0933,85.2179,85.0684,85.193,52288.0
2021-04-30 15:00:00,102.56,102.66,102.55,102.62,71390.0,85.193,85.2761,85.1847,85.2428,71390.0
2021-04-30 15:30:00,102.63,102.69,102.56,102.65,226529.0,85.2511,85.301,85.193,85.2678,226529.0
2021-05-03 09:30:00,102.8,102.8,102.5,102.61,42838.0,85.6137,85.6137,85.3639,85.4555,42838.0
2021-05-03 10:00:00,102.64,103.0,102.64,102.97,60158.0,85.4805,85.7803,85.4805,85.7553,60158.0
2021-05-03 10:30:00,103.0,103.09,102.76,102.76,38574.0,85.7803,85.8553,85.5804,85.5804,38574.0
2021-05-03 11:00:00,102.77,102.77,102.52,102.52,48130.0,85.5888,85.5888,85.3805,85.3805,48130.0
2021-05-03 11:30:00,102.54,102.54,102.33,102.48,35884.0,85.3972,85.3972,85.2223,85.3472,35884.0
2021-05-03 12:00:00,102.5,102.63,102.45,102.49,91962.0,85.3639,85.4722,85.3222,85.3556,91962.0
2021-05-03 12:30:00,102.52,102.6,102.49,102.59,39056.0,85.3805,85.4472,85.3556,85.4388,39056.0
2021-05-03 13:00:00,102.55,102.74,102.55,102.67,77781.0,85.4055,85.5638,85.4055,85.5055,77781.0
2021-05-03 13:30:00,102.67,102.75,102.63,102.66,35337.0,85.5055,85.5721,85.4722,85.4971,35337.0
2021-05-03 14:00:00,102.65,102.7,102.6,102.64,17667.0,85.4888,85.5305,85.4472,85.4805,17667.0
2021-05-03 14:30:00,102.62,102.76,102.56,102.7,22283.0,85.4638,85.5804,85.4139,85.5305,22283.0
2021-05-03 15:00:00,102.74,102.74,102.51,102.7,26499.0,85.5638,85.5638,85.3722,85.5305,26499.0
2021-05-03 15:30:00,102.7,102.78,102.62,102.68,69442.0,85.5305,85.5971,85.4638,85.5138,69442.0
2021-05-04 09:30:00,103.21,103.25,102.95,103.03,514376.0,85.9552,85.9885,85.7387,85.8053,514376.0
2021-05-04 10:00:00,103.09,103.24,103.09,103.17,115013.0,85.8553,85.9802,85.8553,85.9219,115013.0
2021-05-04 10:30:00,103.17,103.19,103.13,103.16,1832.0,85.9219,85.9385,85.8886,85.9135,1832.0
2021-05-04 11:00:00,103.11,103.16,102.84,102.85,80032.0,85.8719,85.9135,85.647,85.6554,80032.0
2021-05-04 11:30:00,102.85,102.86,102.73,102.81,67293.0,85.6554,85.6637,85.5554,85.6221,67293.0
2021-05-04 12:00:00,102.82,102.85,102.72,102.72,10021.0,85.6304,85.6554,85.5471,85.5471,10021.0
2021-05-04 12:30:00,102.7,102.9,102.64,102.88,77111.0,85.5305,85.697,85.4805,85.6804,77111.0
2021-05-04 13:00:00,102.85,102.97,102.84,102.94,37695.0,85.6554,85.7553,85.647,85.7303,37695.0
2021-05-04 13:30:00,102.93,103.03,102.9,102.94,160968.0,85.722,85.8053,85.697,85.7303,160968.0
2021-05-04 14:00:00,102.95,103.01,102.95,102.98,2671.0,85.7387,85.7886,85.7387,85.7636,2671.0
2021-05-04 14:30:00,102.97,102.98,102.92,102.95,20977.0,85.7553,85.7636,85.7137,85.7387,20977.0
2021-05-04 15:00:00,102.91,102.91,102.51,102.83,235110.0,85.7053,85.7053,85.3722,85.6387,235110.0
2021-05-04 15:30:00,102.82,102.98,102.81,102.98,107662.0,85.6304,85.7636,85.6221,85.7636,107662.0
2021-05-05 09:30:00,102.66,102.95,102.66,102.73,42802.0,85.4971,85.7387,85.4971,85.5554,42802.0
2021-05-05 10:00:00,102.76,102.85,102.57,102.64,53395.0,85.5804,85.6554,85.4222,85.4805,53395.0
2021-05-05 10:30:00,102.62,103.02,102.6,102.87,60168.0,85.4638,85.797,85.4472,85.672,60168.0
2021-05-05 11:00:00,102.88,102.93,102.82,102.84,34805.0,85.6804,85.722,85.6304,85.647,34805.0
2021-05-05 11:30:00,102.87,102.91,102.82,102.83,20531.0,85.672,85.7053,85.6304,85.6387,20531.0
2021-05-05 12:00:00,102.83,102.86,102.72,102.77,173197.0,85.6387,85.6637,85.5471,85.5888,173197.0
2021-05-05 12:30:00,102.77,102.83,102.7,102.82,116557.0,85.5888,85.6387,85.5305,85.6304,116557.0
2021-05-05 13:00:00,102.82,102.95,102.79,102.95,103918.0,85.6304,85.7387,85.6054,85.7387,103918.0
2021-05-05 13:30:00,102.94,103.03,102.92,103.03,84105.0,85.7303,85.8053,85.7137,85.8053,84105.0
2021-05-05 14:00:00,103.03,103.03,102.96,102.99,24050.0,85.8053,85.8053,85.747,85.772,24050.0
2021-05-05 14:30:00,103.0,103.03,102.93,102.98,27884.0,85.7803,85.8053,85.722,85.7636,27884.0
2021-05-05 15:00:00,102.97,103.11,102.97,103.1,14052.0,85.7553,85.8719,85.7553,85.8636,14052.0
2021-05-05 15:30:00,103.11,103.11,102.98,103.05,91052.0,85.8719,85.8719,85.7636,85.8219,91052.0
2021-05-06 09:30:00,102.89,103.19,102.86,103.15,76409.0,85.6887,85.9385,85.6637,85.9052,76409.0
2021-05-06 10:00:00,103.2,103.33,103.2,103.25,32902.0,85.9469,86.0551,85.9469,85.9885,32902.0
2021-05-06 10:30:00,103.23,103.26,103.11,103.25,34333.0,85.9718,85.9968,85.8719,85.9885,34333.0
2021-05-06 11:00:00,103.27,103.3,103.24,103.24,50610.0,86.0052,86.0301,85.9802,85.9802,50610.0
2021-05-06 11:30:00,103.23,103.28,103.14,103.14,203525.0,85.9718,86.0135,85.8969,85.8969,203525.0
2021-05-06 12:00:00,103.19,103.19,103.08,103.13,6395.0,85.9385,85.9385,85.8469,85.8886,6395.0
2021-05-06 12:30:00,103.09,103.19,103.09,103.17,12504.0,85.8553,85.9385,85.8553,85.9219,12504.0
2021-05-06 13:00:00,103.17,103.22,103.13,103.22,71029.0,85.9219,85.9635,85.8886,85.9635,71029.0
2021-05-06 13:30:00,103.24,103.3,103.2,103.26,82415.0,85.9802,86.0301,85.9469,85.9968,82415.0
2021-05-06 14:00:00,103.25,103.36,103.24,103.32,224723.0,85.9885,86.0801,85.9802,86.0468,224723.0
2021-05-06 14:30:00,103.33,103.39,103.31,103.37,52640.0,86.0551,86.1051,86.0385,86.0884,52640.0
2021-05-06 15:00:00,103.34,103.4,103.31,103.33,187549.0,86.0635,86.1134,86.0385,86.0551,187549.0
2021-05-06 15:30:00,103.3,103.38,103.3,103.33,171369.0,86.0301,86.0968,86.0301,86.0551,171369.0
2021-05-07 09:30:00,103.74,103.74,103.19,103.59,155011.0,86.3966,86.3966,85.9385,86.2717,155011.0
2021-05-07 10:00:00,103.59,103.99,103.51,103.83,92731.0,86.2717,86.6048,86.205,86.4715,92731.0
2021-05-07 10:30:00,103.84,103.88,103.39,103.45,12567.0,86.4799,86.5132,86.1051,86.1551,12567.0
2021-05-07 11:00:00,103.45,103.53,103.22,103.23,4280.0,86.1551,86.2217,85.9635,85.9718,4280.0
2021-05-07 11:30:00,103.23,103.44,103.21,103.27,143793.0,85.9718,86.1467,85.9552,86.0052,143793.0
2021-05-07 12:00:00,103.23,103.29,103.1,103.1,56977.0,85.9718,86.0218,85.8636,85.8636,56977.0
2021-05-07 12:30:00,103.1,103.14,102.99,103.12,148562.0,85.8636,85.8969,85.772,85.8802,148562.0
2021-05-07 13:00:00,103.15,103.15,102.96,103.0,142139.0,85.9052,85.9052,85.747,85.7803,142139.0
2021-05-07 13:30:00,103.01,103.11,103.0,103.09,132682.0,85.7886,85.8719,85.7803,85.8553,132682.0
2021-05-07 14:00:00,103.08,103.12,103.04,103.1,42199.0,85.8469,85.8802,85.8136,85.8636,42199.0
2021-05-07 14:30:00,103.1,103.15,103.06,103.12,25155.0,85.8636,85.9052,85.8303,85.8802,25155.0
2021-05-07 15:00:00,103.1,103.13,103.04,103.07,19457.0,85.8636,85.8886,85.8136,85.8386,19457.0
2021-05-07 15:30:00,103.05,103.22,103.03,103.18,57407.0,85.8219,85.9635,85.8053,85.9302,57407.0
2021-05-10 09:30:00,102.91,103.0,102.82,102.97,47043.0,85.7053,85.7803,85.6304,85.7553,47043.0
2021-05-10 10:00:00,102.99,103.2,102.98,103.12,94466.0,85.772,85.9469,85.7636,85.8802,94466.0
2021-05-10 10:30:00,103.12,103.14,102.95,102.99,35845.0,85.8802,85.8969,85.7387,85.772,35845.0
2021-05-10 11:00:00,102.96,102.98,102.82,102.85,51522.0,85.747,85.7636,85.6304,85.6554,51522.0
2021-05-10 11:30:00,102.86,103.03,102.82,102.85,156288.0,85.6637,85.8053,85.6304,85.6554,156288.0
2021-05-10 12:00:00,102.92,102.92,102.76,102.81,46896.0,85.7137,85.7137,85.5804,85.6221,46896.0
2021-05-10 12:30:00,102.77,102.77,102.63,102.67,6267.0,85.5888,85.5888,85.4722,85.5055,6267.0
2021-05-10 13:00:00,102.63,102.66,102.58,102.64,10618.0,85.4722,85.4971,85.4305,85.4805,10618.0
2021-05-10 13:30:00,102.64,102.66,102.5,102.52,52523.0,85.4805,85.4971,85.3639,85.3805,52523.0
2021-05-10 14:00:00,102.52,102.6,102.48,102.54,21960.0,85.3805,85.4472,85.3472,85.3972,21960.0
2021-05-10 14:30:00,102.51,102.54,102.36,102.46,47853.0,85.3722,85.3972,85.2473,85.3306,47853.0
2021-05-10 15:00:00,102.43,102.47,102.37,102.38,106401.0,85.3056,85.3389,85.2556,85.264,106401.0
2021-05-10 15:30:00,102.36,102.4,102.25,102.26,204197.0,85.2473,85.2806,85.1557,85.164,204197.0
2021-05-11 09:30:00,101.8,102.61,101.61,101.77,151915.0,84.7809,85.4555,84.6227,84.7559,151915.0
2021-05-11 10:00:00,101.73,101.82,101.64,101.67,56863.0,84.7226,84.7976,84.6477,84.6727,56863.0
2021-05-11 10:30:00,101.72,101.75,101.45,101.52,121543.0,84.7143,84.7393,84.4894,84.5477,121543.0
2021-05-11 11:00:00,101.51,101.75,101.43,101.75,92069.0,84.5394,84.7393,84.4728,84.7393,92069.0
2021-05-11 11:30:00,101.76,101.8,101.63,101.8,32322.0,84.7476,84.7809,84.6393,84.7809,32322.0
2021-05-11 12:00:00,101.78,101.85,101.75,101.77,32705.0,84.7643,84.8226,84.7393,84.7559,32705.0
2021-05-11 12:30:00,101.77,101.8,101.71,101.72,23618.0,84.7559,84.7809,84.706,84.7143,23618.0
2021-05-11 13:00:00,101.72,101.78,101.67,101.75,52723.0,84.7143,84.7643,84.6727,84.7393,52723.0
2021-05-11 13:30:00,101.78,101.8,101.71,101.75,22282.0,84.7643,84.7809,84.706,84.7393,22282.0
2021-05-11 14:00:00,101.74,101.77,101.7,101.72,52059.0,84.7309,84.7559,84.6976,84.7143,52059.0
2021-05-11 14:30:00,101.72,101.74,101.66,101.71,128646.0,84.7143,84.7309,84.6643,84.706,128646.0
2021-05-11 15:00:00,101.68,101.73,101.65,101.7,45235.0,84.681,84.7226,84.656,84.6976,45235.0
2021-05-11 15:30:00,101.7,101.79,101.61,101.66,127537.0,84.6976,84.7726,84.6227,84.6643,127537.0
2021-05-12 09:30:00,101.39,101.59,101.19,101.3,307805.0,84.4395,84.606,84.2729,84.3645,307805.0
2021-05-12 10:00:00,101.19,101.45,101.18,101.39,49439.0,84.2729,84.4894,84.2646,84.4395,49439.0
2021-05-12 10:30:00,101.31,101.31,101.01,101.06,78941.0,84.3728,84.3728,84.123,84.1646,78941.0
2021-05-12 11:00:00,101.06,101.11,100.92,101.03,73908.0,84.1646,84.2063,84.048,84.1396,73908.0
2021-05-12 11:30:00,101.01,101.02,100.91,100.96,37384.0,84.123,84.1313,84.0397,84.0813,37384.0
2021-05-12 12:00:00,100.95,100.98,100.8,100.94,33151.0,84.073,84.098,83.9481,84.0647,33151.0
2021-05-12 12:30:00,100.95,100.99,100.88,100.9,41968.0,84.073,84.1063,84.0147,84.0314,41968.0
2021-05-12 13:00:00,100.89,101.13,100.87,101.05,93405.0,84.0231,84.2229,84.0064,84.1563,93405.0
2021-05-12 13:30:00,101.04,101.06,100.81,100.85,15969.0,84.148,84.1646,83.9564,83.9897,15969.0
2021-05-12 14:00:00,100.86,100.86,100.68,100.73,48235.0,83.9981,83.9981,83.8482,83.8898,48235.0
2021-05-12 14:30:00,100.79,100.83,100.74,100.75,28000.0,83.9398,83.9731,83.8981,83.9065,28000.0
2021-05-12 15:00:00,100.73,100.86,100.72,100.86,10493.0,83.8898,83.9981,83.8815,83.9981,10493.0
2021-05-12 15:30:00,100.86,100.87,100.77,100.83,78984.0,83.9981,84.0064,83.9231,83.9731,78984.0
2021-05-13 09:30:00,100.95,101.44,100.95,101.38,83746.0,84.073,84.4811,84.073,84.4311,83746.0
2021-05-13 10:00:00,101.38,101.56,101.36,101.48,550409.0,84.4311,84.581,84.4145,84.5144,550409.0
2021-05-13 10:30:00,101.53,101.54,101.38,101.44,40671.0,84.5561,84.5644,84.4311,84.4811,40671.0
2021-05-13 11:00:00,101.44,101.45,101.23,101.25,16581.0,84.4811,84.4894,84.3062,84.3229,16581.0
2021-05-13 11:30:00,101.28,101.44,101.28,101.4,15089.0,84.3479,84.4811,84.3479,84.4478,15089.0
2021-05-13 12:00:00,101.45,101.63,101.4,101.62,39035.0,84.4894,84.6393,84.4478,84.631,39035.0
2021-05-13 12:30:00,101.62,101.62,101.4,101.46,75355.0,84.631,84.631,84.4478,84.4978,75355.0
2021-05-13 13:00:00,101.43,101.49,101.2,101.33,354279.0,84.4728,84.5227,84.2812,84.3895,354279.0
2021-05-13 13:30:00,101.32,101.37,101.25,101.32,242077.0,84.3812,84.4228,84.3229,84.3812,242077.0
2021-05-13 14:00:00,101.32,101.7,101.27,101.3,233782.0,84.3812,84.6976,84.3395,84.3645,233782.0
2021-05-13 14:30:00,101.32,101.4,101.27,101.36,60428.0,84.3812,84.4478,84.3395,84.4145,60428.0
2021-05-13 15:00:00,101.36,101.38,101.18,101.33,50422.0,84.4145,84.4311,84.2646,84.3895,50422.0
2021-05-13 15:30:00,101.33,101.47,101.32,101.34,134184.0,84.3895,84.5061,84.3812,84.3978,134184.0
2021-05-14 09:30:00,101.57,102.05,101.57,102.03,75113.0,84.5894,84.9891,84.5894,84.9725,75113.0
2021-05-14 10:00:00,102.0,102.03,101.86,101.9,420381.0,84.9475,84.9725,84.8309,84.8642,420381.0
2021-05-14 10:30:00,101.87,101.94,101.75,101.94,82777.0,84.8392,84.8975,84.7393,84.8975,82777.0
2021-05-14 11:00:00,101.94,102.01,101.87,101.97,27000.0,84.8975,84.9558,84.8392,84.9225,27000.0
2021-05-14 11:30:00,101.97,102.06,101.94,102.0,49110.0,84.9225,84.9974,84.8975,84.9475,49110.0
2021-05-14 12:00:00,102.0,102.04,101.92,101.92,42499.0,84.9475,84.9808,84.8809,84.8809,42499.0
2021-05-14 12:30:00,101.92,101.94,101.8,101.88,39174.0,84.8809,84.8975,84.7809,84.8475,39174.0
2021-05-14 13:00:00,101.88,101.9,101.73,101.9,78677.0,84.8475,84.8642,84.7226,84.8642,78677.0
2021-05-14 13:30:00,101.91,101.94,101.89,101.9,50817.0,84.8725,84.8975,84.8559,84.8642,50817.0
2021-05-14 14:00:00,101.91,102.01,101.89,102.0,55578.0,84.8725,84.9558,84.8559,84.9475,55578.0
2021-05-14 14:30:00,102.01,102.11,102.0,102.11,82884.0,84.9558,85.0391,84.9475,85.0391,82884.0
2021-05-14 15:00:00,102.1,102.14,102.06,102.09,55530.0,85.0308,85.0641,84.9974,85.0224,55530.0
2021-05-14 15:30:00,102.09,102.2,102.06,102.2,208986.0,85.0224,85.114,84.9974,85.114,208986.0
2021-05-17 09:30:00,102.23,102.34,102.17,102.33,7507.0,85.139,85.2306,85.0891,85.2223,7507.0
2021-05-17 10:00:00,102.1,102.17,102.06,102.15,58152.0,85.0308,85.0891,84.9974,85.0724,58152.0
2021-05-17 10:30:00,102.15,102.23,102.02,102.19,52459.0,85.0724,85.139,84.9641,85.1057,52459.0
2021-05-17 11:00:00,102.19,102.19,102.05,102.05,27488.0,85.1057,85.1057,84.9891,84.9891,27488.0
2021-05-17 11:30:00,102.03,102.05,101.97,102.0,19739.0,84.9725,84.9891,84.9225,84.9475,19739.0
2021-05-17 12:00:00,101.99,102.02,101.96,102.02,29722.0,84.9392,84.9641,84.9142,84.9641,29722.0
2021-05-17 12:30:00,102.01,102.06,102.01,102.03,111529.0,84.9558,84.9974,84.9558,84.9725,111529.0
2021-05-17 13:00:00,102.04,102.06,101.97,101.97,51844.0,84.9808,84.9974,84.9225,84.9225,51844.0
2021-05-17 13:30:00,102.01,102.01,101.9,101.97,23784.0,84.9558,84.9558,84.8642,84.9225,23784.0
2021-05-17 14:00:00,101.97,101.98,101.94,101.94,9956.0,84.9225,84.9308,84.8975,84.8975,9956.0
2021-05-17 14:30:00,101.93,101.97,101.92,101.97,26867.0,84.8892,84.9225,84.8809,84.9225,26867.0
2021-05-17 15:00:00,101.96,101.99,101.95,101.96,30341.0,84.9142,84.9392,84.9058,84.9142,30341.0
2021-05-17 15:30:00,101.93,102.05,101.9,102.04,124224.0,84.8892,84.9891,84.8642,84.9808,124224.0
2021-05-18 09:30:00,101.55,101.68,101.51,101.56,140567.0,84.5727,84.681,84.5394,84.581,140567.0
2021-05-18 10:00:00,101.59,101.64,101.53,101.57,6346.0,84.606,84.6477,84.5561,84.5894,6346.0
2021-05-18 10:30:00,101.6,101.66,101.6,101.63,25661.0,84.6144,84.6643,84.6144,84.6393,25661.0
2021-05-18 11:00:00,101.62,101.68,101.61,101.68,50305.0,84.631,84.681,84.6227,84.681,50305.0
2021-05-18 11:30:00,101.66,101.66,101.45,101.46,76382.0,84.6643,84.6643,84.4894,84.4978,76382.0
2021-05-18 12:00:00,101.5,101.62,101.5,101.62,6275.0,84.5311,84.631,84.5311,84.631,6275.0
2021-05-18 12:30:00,101.63,101.64,101.56,101.6,17723.0,84.6393,84.6477,84.581,84.6144,17723.0
2021-05-18 13:00:00,101.62,101.62,101.54,101.58,9707.0,84.631,84.631,84.5644,84.5977,9707.0
2021-05-18 13:30:00,101.53,101.57,101.52,101.54,15213.0,84.5561,84.5894,84.5477,84.5644,15213.0
2021-05-18 14:00:00,101.54,101.57,101.53,101.57,41961.0,84.5644,84.5894,84.5561,84.5894,41961.0
2021-05-18 14:30:00,101.57,101.63,101.54,101.63,28514.0,84.5894,84.6393,84.5644,84.6393,28514.0
2021-05-18 15:00:00,101.62,101.65,101.59,101.61,36848.0,84.631,84.656,84.606,84.6227,36848.0
2021-05-18 15:30:00,101.61,101.62,101.39,101.42,191602.0,84.6227,84.631,84.4395,84.4644,191602.0
2021-05-19 09:30:00,101.3,101.55,101.26,101.53,161885.0,84.3645,84.5727,84.3312,84.5561,161885.0
2021-05-19 10:00:00,101.47,101.6,101.4,101.45,116060.0,84.5061,84.6144,84.4478,84.4894,116060.0
2021-05-19 10:30:00,101.48,101.69,101.45,101.58,51084.0,84.5144,84.6893,84.4894,84.5977,51084.0
2021-05-19 11:00:00,101.6,101.63,101.52,101.56,13831.0,84.6144,84.6393,84.5477,84.581,13831.0
2021-05-19 11:30:00,101.53,101.56,101.4,101.44,51859.0,84.5561,84.581,84.4478,84.4811,51859.0
2021-05-19 12:00:00,101.46,101.52,101.4,101.51,34727.0,84.4978,84.5477,84.4478,84.5394,34727.0
2021-05-19 12:30:00,101.51,101.52,101.45,101.47,215014.0,84.5394,84.5477,84.4894,84.5061,215014.0
2021-05-19 13:00:00,101.5,101.58,101.22,101.3,158657.0,84.5311,84.5977,84.2979,84.3645,158657.0
2021-05-19 13:30:00,101.33,101.47,101.25,101.35,9585.0,84.3895,84.5061,84.3229,84.4061,9585.0
2021-05-19 14:00:00,101.38,101.38,100.98,101.07,134110.0,84.4311,84.4311,84.098,84.173,134110.0
2021-05-19 14:30:00,101.06,101.11,100.88,101.07,133510.0,84.1646,84.2063,84.0147,84.173,133510.0
2021-05-19 15:00:00,101.05,101.2,100.94,101.12,30010.0,84.1563,84.2812,84.0647,84.2146,30010.0
2021-05-19 15:30:00,101.17,101.24,101.12,101.19,81526.0,84.2562,84.3145,84.2146,84.2729,81526.0
2021-05-20 09:30:00,101.7,102.15,101.7,102.11,80294.0,84.6976,85.0724,84.6976,85.0391,80294.0
2021-05-20 10:00:00,102.13,102.19,102.04,102.11,61557.0,85.0557,85.1057,84.9808,85.0391,61557.0
2021-05-20 10:30:00,102.16,102.19,102.05,102.12,45690.0,85.0807,85.1057,84.9891,85.0474,45690.0
2021-05-20 11:00:00,102.11,102.21,102.1,102.17,75323.0,85.0391,85.1224,85.0308,85.0891,75323.0
2021-05-20 11:30:00,102.12,102.31,102.11,102.22,65855.0,85.0474,85.2057,85.0391,85.1307,65855.0
2021-05-20 12:00:00,102.22,102.34,102.22,102.34,40878.0,85.1307,85.2306,85.1307,85.2306,40878.0
2021-05-20 12:30:00,102.33,102.36,102.24,102.24,77184.0,85.2223,85.2473,85.1474,85.1474,77184.0
2021-05-20 13:00:00,102.23,102.32,102.21,102.21,6004.0,85.139,85.214,85.1224,85.1224,6004.0
2021-05-20 13:30:00,102.22,102.24,102.12,102.2,13935.0,85.1307,85.1474,85.0474,85.114,13935.0
2021-05-20 14:00:00,102.15,102.22,102.12,102.19,32904.0,85.0724,85.1307,85.0474,85.1057,32904.0
2021-05-20 14:30:00,102.18,102.25,102.15,102.17,6577.0,85.0974,85.1557,85.0724,85.0891,6577.0
2021-05-20 15:00:00,102.23,102.28,102.18,102.23,13947.0,85.139,85.1807,85.0974,85.139,13947.0
2021-05-20 15:30:00,102.23,102.27,102.19,102.27,38822.0,85.139,85.1723,85.1057,85.1723,38822.0
2021-05-21 09:30:00,102.53,102.63,102.33,102.33,58304.0,85.3889,85.4722,85.2223,85.2223,58304.0
2021-05-21 10:00:00,102.47,102.48,102.34,102.34,10966.0,85.3389,85.3472,85.2306,85.2306,10966.0
2021-05-21 10:30:00,102.34,102.44,102.3,102.37,29976.0,85.2306,85.3139,85.1973,85.2556,29976.0
2021-05-21 11:00:00,102.4,102.58,102.39,102.45,37034.0,85.2806,85.4305,85.2723,85.3222,37034.0
2021-05-21 11:30:00,102.49,102.5,102.39,102.45,29202.0,85.3556,85.3639,85.2723,85.3222,29202.0
2021-05-21 12:00:00,102.49,102.52,102.37,102.43,118333.0,85.3556,85.3805,85.2556,85.3056,118333.0
2021-05-21 12:30:00,102.42,102.42,102.31,102.36,10033.0,85.2973,85.2973,85.2057,85.2473,10033.0
2021-05-21 13:00:00,102.35,102.4,102.33,102.36,14769.0,85.239,85.2806,85.2223,85.2473,14769.0
2021-05-21 13:30:00,102.4,102.44,102.35,102.35,6915.0,85.2806,85.3139,85.239,85.239,6915.0
2021-05-21 14:00:00,102.35,102.39,102.35,102.35,24457.0,85.239,85.2723,85.239,85.239,24457.0
2021-05-21 14:30:00,102.36,102.36,102.3,102.3,51783.0,85.2473,85.2473,85.1973,85.1973,51783.0
2021-05-21 15:00:00,102.32,102.36,102.3,102.33,23806.0,85.214,85.2473,85.1973,85.2223,23806.0
2021-05-21 15:30:00,102.36,102.43,102.35,102.4,87048.0,85.2473,85.3056,85.239,85.2806,87048.0
2021-05-24 09:30:00,102.69,102.78,102.5,102.7,37163.0,85.5221,85.5971,85.3639,85.5305,37163.0
2021-05-24 10:00:00,102.72,102.86,102.67,102.82,36513.0,85.5471,85.6637,85.5055,85.6304,36513.0
2021-05-24 10:30:00,102.85,103.0,102.81,102.98,51693.0,85.6554,85.7803,85.6221,85.7636,51693.0
2021-05-24 11:00:00,102.98,103.02,102.94,102.94,44194.0,85.7636,85.797,85.7303,85.7303,44194.0
2021-05-24 11:30:00,102.96,102.99,102.8,102.84,26005.0,85.747,85.772,85.6137,85.647,26005.0
2021-05-24 12:00:00,102.82,102.85,102.72,102.8,21065.0,85.6304,85.6554,85.5471,85.6137,21065.0
2021-05-24 12:30:00,102.8,102.82,102.77,102.82,4336.0,85.6137,85.6304,85.5888,85.6304,4336.0
2021-05-24 13:00:00,102.81,102.89,102.77,102.86,19697.0,85.6221,85.6887,85.5888,85.6637,19697.0
2021-05-24 13:30:00,102.86,102.89,102.82,102.88,15860.0,85.6637,85.6887,85.6304,85.6804,15860.0
2021-05-24 14:00:00,102.85,102.89,102.82,102.86,36452.0,85.6554,85.6887,85.6304,85.6637,36452.0
2021-05-24 14:30:00,102.84,102.93,102.79,102.89,36116.0,85.647,85.722,85.6054,85.6887,36116.0
2021-05-24 15:00:00,102.88,102.92,102.81,102.83,80378.0,85.6804,85.7137,85.6221,85.6387,80378.0
2021-05-24 15:30:00,102.8,102.88,102.8,102.86,134219.0,85.6137,85.6804,85.6137,85.6637,134219.0
2021-05-25 09:30:00,103.08,103.35,102.97,103.31,116053.0,85.8469,86.0718,85.7553,86.0385,116053.0
2021-05-25 10:00:00,103.31,103.35,103.27,103.3,55367.0,86.0385,86.0718,86.0052,86.0301,55367.0
2021-05-25 10:30:00,103.34,103.35,103.23,103.3,60215.0,86.0635,86.0718,85.9718,86.0301,60215.0
2021-05-25 11:00:00,103.29,103.33,103.16,103.16,39663.0,86.0218,86.0551,85.9135,85.9135,39663.0
2021-05-25 11:30:00,103.22,103.32,103.21,103.28,22122.0,85.9635,86.0468,85.9552,86.0135,22122.0
2021-05-25 12:00:00,103.3,103.3,103.2,103.27,5698.0,86.0301,86.0301,85.9469,86.0052,5698.0
2021-05-25 12:30:00,103.26,103.31,103.25,103.27,2655.0,85.9968,86.0385,85.9885,86.0052,2655.0
2021-05-25 13:00:00,103.29,103.34,103.25,103.34,2624.0,86.0218,86.0635,85.9885,86.0635,2624.0
2021-05-25 13:30:00,103.35,103.5,103.31,103.49,9883.0,86.0718,86.1967,86.0385,86.1884,9883.0
2021-05-25 14:00:00,103.49,103.55,103.45,103.5,58969.0,86.1884,86.2383,86.1551,86.1967,58969.0
2021-05-25 14:30:00,103.51,103.54,103.44,103.5,76587.0,86.205,86.23,86.1467,86.1967,76587.0
2021-05-25 15:00:00,103.5,103.54,103.46,103.47,157108.0,86.1967,86.23,86.1634,86.1717,157108.0
2021-05-25 15:30:00,103.49,103.53,103.43,103.52,41888.0,86.1884,86.2217,86.1384,86.2134,41888.0
2021-05-26 09:30:00,103.32,103.55,103.26,103.5,164771.0,86.0468,86.2383,85.9968,86.1967,164771.0
2021-05-26 10:00:00,103.39,103.67,103.39,103.66,84594.0,86.1051,86.3383,86.1051,86.33,84594.0
2021-05-26 10:30:00,103.6,103.63,103.48,103.54,153471.0,86.28,86.305,86.1801,86.23,153471.0
2021-05-26 11:00:00,103.54,103.62,103.51,103.58,39768.0,86.23,86.2966,86.205,86.2633,39768.0
2021-05-26 11:30:00,103.53,103.55,103.37,103.45,90999.0,86.2217,86.2383,86.0884,86.1551,90999.0
2021-05-26 12:00:00,103.42,103.59,103.42,103.59,33158.0,86.1301,86.2717,86.1301,86.2717,33158.0
2021-05-26 12:30:00,103.56,103.58,103.41,103.49,153304.0,86.2467,86.2633,86.1218,86.1884,153304.0
2021-05-26 13:00:00,103.47,103.52,103.13,103.27,81950.0,86.1717,86.2134,85.8886,86.0052,81950.0
2021-05-26 13:30:00,103.24,103.26,103.12,103.2,74673.0,85.9802,85.9968,85.8802,85.9469,74673.0
2021-05-26 14:00:00,103.2,103.24,103.18,103.24,11730.0,85.9469,85.9802,85.9302,85.9802,11730.0
2021-05-26 14:30:00,103.27,103.36,103.24,103.36,20555.0,86.0052,86.0801,85.9802,86.0801,20555.0
2021-05-26 15:00:00,103.34,103.34,103.18,103.25,173508.0,86.0635,86.0635,85.9302,85.9885,173508.0
2021-05-26 15:30:00,103.29,103.52,103.24,103.47,159609.0,86.0218,86.2134,85.9802,86.1717,159609.0
2021-05-27 09:30:00,103.48,103.48,103.05,103.12,119325.0,86.1801,86.1801,85.8219,85.8802,119325.0
2021-05-27 10:00:00,103.15,103.2,103.03,103.08,54821.0,85.9052,85.9469,85.8053,85.8469,54821.0
2021-05-27 10:30:00,103.08,103.09,102.9,102.94,95282.0,85.8469,85.8553,85.697,85.7303,95282.0
2021-05-27 11:00:00,102.98,102.98,102.87,102.92,62787.0,85.7636,85.7636,85.672,85.7137,62787.0
2021-05-27 11:30:00,102.92,102.99,102.86,102.88,30911.0,85.7137,85.772,85.6637,85.6804,30911.0
2021-05-27 12:00:00,102.85,102.9,102.78,102.83,69253.0,85.6554,85.697,85.5971,85.6387,69253.0
2021-05-27 12:30:00,102.83,102.92,102.74,102.76,25664.0,85.6387,85.7137,85.5638,85.5804,25664.0
2021-05-27 13:00:00,102.81,102.96,102.81,102.89,87074.0,85.6221,85.747,85.6221,85.6887,87074.0
2021-05-27 13:30:00,102.93,103.02,102.91,102.97,14770.0,85.722,85.797,85.7053,85.7553,14770.0
2021-05-27 14:00:00,102.94,103.02,102.93,102.95,10025.0,85.7303,85.797,85.722,85.7387,10025.0
2021-05-27 14:30:00,102.93,102.99,102.93,102.93,4976.0,85.722,85.772,85.722,85.722,4976.0
2021-05-27 15:00:00,102.94,103.0,102.94,102.98,5192.0,85.7303,85.7803,85.7303,85.7636,5192.0
2021-05-27 15:30:00,102.98,103.0,102.93,102.97,63044.0,85.7636,85.7803,85.722,85.7553,63044.0
2021-05-28 09:30:00,103.02,103.29,103.02,103.16,26585.0,85.797,86.0218,85.797,85.9135,26585.0
2021-05-28 10:00:00,103.18,103.24,103.15,103.16,4610.0,85.9302,85.9802,85.9052,85.9135,4610.0
2021-05-28 10:30:00,103.17,103.3,103.17,103.25,29669.0,85.9219,86.0301,85.9219,85.9885,29669.0
2021-05-28 11:00:00,103.26,103.31,103.2,103.25,37253.0,85.9968,86.0385,85.9469,85.9885,37253.0
2021-05-28 11:30:00,103.24,103.38,103.22,103.37,49089.0,85.9802,86.0968,85.9635,86.0884,49089.0
2021-05-28 12:00:00,103.36,103.41,103.32,103.34,7558.0,86.0801,86.1218,86.0468,86.0635,7558.0
2021-05-28 12:30:00,103.28,103.33,103.23,103.33,25254.0,86.0135,86.0551,85.9718,86.0551,25254.0
2021-05-28 13:00:00,103.35,103.43,103.33,103.4,19277.0,86.0718,86.1384,86.0551,86.1134,19277.0
2021-05-28 13:30:00,103.4,103.48,103.34,103.45,6668.0,86.1134,86.1801,86.0635,86.1551,6668.0
2021-05-28 14:00:00,103.34,103.35,103.17,103.17,49430.0,86.0635,86.0718,85.9219,85.9219,49430.0
2021-05-28 14:30:00,103.19,103.22,103.18,103.22,5893.0,85.9385,85.9635,85.9302,85.9635,5893.0
2021-05-28 15:00:00,103.22,103.3,103.18,103.25,32968.0,85.9635,86.0301,85.9302,85.9885,32968.0
2021-05-28 15:30:00,103.24,103.24,102.96,103.05,59286.0,85.9802,85.9802,85.747,85.8219,59286.0
2021-06-01 09:30:00,102.61,102.67,102.21,102.33,440314.0,85.6858,85.7359,85.3518,85.452,440314.0
2021-06-01 10:00:00,102.39,102.45,102.29,102.42,62781.0,85.5021,85.5522,85.4186,85.5272,62781.0
2021-06-01 10:30:00,102.36,102.55,102.36,102.47,65839.0,85.4771,85.6357,85.4771,85.5689,65839.0
2021-06-01 11:00:00,102.44,102.58,102.44,102.57,352150.0,85.5439,85.6608,85.5439,85.6524,352150.0
2021-06-01 11:30:00,102.56,102.71,102.55,102.69,9508.0,85.6441,85.7693,85.6357,85.7526,9508.0
2021-06-01 12:00:00,102.67,102.81,102.65,102.7,20438.0,85.7359,85.8528,85.7192,85.761,20438.0
2021-06-01 12:30:00,102.73,102.75,102.67,102.7,37240.0,85.786,85.8027,85.7359,85.761,37240.0
2021-06-01 13:00:00,102.78,102.82,102.69,102.69,27404.0,85.8278,85.8612,85.7526,85.7526,27404.0
2021-06-01 13:30:00,102.73,102.78,102.7,102.78,435.0,85.786,85.8278,85.761,85.8278,435.0
2021-06-01 14:00:00,102.78,102.78,102.74,102.78,4384.0,85.8278,85.8278,85.7944,85.8278,4384.0
2021-06-01 14:30:00,102.77,102.79,102.73,102.76,36039.0,85.8194,85.8361,85.786,85.8111,36039.0
2021-06-01 15:00:00,102.75,102.78,102.7,102.72,75060.0,85.8027,85.8278,85.761,85.7777,75060.0
2021-06-01 15:30:00,102.71,102.75,102.65,102.73,139375.0,85.7693,85.8027,85.7192,85.786,139375.0
2021-06-02 09:30:00,102.97,103.08,102.86,102.88,52892.0,85.9864,86.0783,85.8946,85.9113,52892.0
2021-06-02 10:00:00,102.86,102.98,102.85,102.97,75993.0,85.8946,85.9948,85.8862,85.9864,75993.0
2021-06-02 10:30:00,102.94,103.06,102.94,103.0,316736.0,85.9614,86.0616,85.9614,86.0115,316736.0
2021-06-02 11:00:00,103.03,103.08,103.01,103.04,33024.0,86.0365,86.0783,86.0198,86.0449,33024.0
2021-06-02 11:30:00,103.05,103.12,103.02,103.1,29294.0,86.0532,86.1117,86.0282,86.095,29294.0
2021-06-02 12:00:00,103.08,103.1,103.05,103.07,2643.0,86.0783,86.095,86.0532,86.07,2643.0
2021-06-02 12:30:00,103.05,103.06,103.04,103.05,19080.0,86.0532,86.0616,86.0449,86.0532,19080.0
2021-06-02 13:00:00,103.03,103.03,102.95,102.98,2707.0,86.0365,86.0365,85.9697,85.9948,2707.0
2021-06-02 13:30:00,102.97,103.02,102.93,102.98,38251.0,85.9864,86.0282,85.953,85.9948,38251.0
2021-06-02 14:00:00,102.97,103.0,102.96,103.0,1679.0,85.9864,86.0115,85.9781,86.0115,1679.0
2021-06-02 14:30:00,103.0,103.01,102.98,102.98,13745.0,86.0115,86.0198,85.9948,85.9948,13745.0
2021-06-02 15:00:00,103.01,103.01,102.97,103.0,2860.0,86.0198,86.0198,85.9864,86.0115,2860.0
2021-06-02 15:30:00,103.0,103.04,102.97,103.02,42475.0,86.0115,86.0449,85.9864,86.0282,42475.0
2021-06-03 09:30:00,102.57,102.69,102.45,102.51,38653.0,85.6524,85.7526,85.5522,85.6023,38653.0
2021-06-03 10:00:00,102.46,102.5,102.41,102.42,58861.0,85.5606,85.594,85.5188,85.5272,58861.0
2021-06-03 10:30:00,102.45,102.64,102.45,102.64,22736.0,85.5522,85.7109,85.5522,85.7109,22736.0
2021-06-03 11:00:00,102.64,102.77,102.64,102.69,36557.0,85.7109,85.8194,85.7109,85.7526,36557.0
2021-06-03 11:30:00,102.69,102.69,102.64,102.67,8135.0,85.7526,85.7526,85.7109,85.7359,8135.0
2021-06-03 12:00:00,102.71,102.74,102.56,102.56,21215.0,85.7693,85.7944,85.6441,85.6441,21215.0
2021-06-03 12:30:00,102.59,102.62,102.56,102.62,27880.0,85.6691,85.6942,85.6441,85.6942,27880.0
2021-06-03 13:00:00,102.65,102.74,102.63,102.7,4591.0,85.7192,85.7944,85.7025,85.761,4591.0
2021-06-03 13:30:00,102.75,102.75,102.7,102.75,13932.0,85.8027,85.8027,85.761,85.8027,13932.0
2021-06-03 14:00:00,102.72,102.73,102.66,102.68,51856.0,85.7777,85.786,85.7276,85.7443,51856.0
2021-06-03 14:30:00,102.67,102.7,102.62,102.67,64494.0,85.7359,85.761,85.6942,85.7359,64494.0
2021-06-03 15:00:00,102.6,102.64,102.59,102.64,36225.0,85.6775,85.7109,85.6691,85.7109,36225.0
2021-06-03 15:30:00,102.64,102.64,102.52,102.55,58635.0,85.7109,85.7109,85.6107,85.6357,58635.0
2021-06-04 09:30:00,102.95,103.39,102.89,103.27,95683.0,85.9697,86.3372,85.9196,86.237,95683.0
2021-06-04 10:00:00,103.36,103.4,103.3,103.34,39121.0,86.3121,86.3455,86.262,86.2954,39121.0
2021-06-04 10:30:00,103.34,103.5,103.34,103.4,140611.0,86.2954,86.429,86.2954,86.3455,140611.0
2021-06-04 11:00:00,103.37,103.46,103.35,103.45,46041.0,86.3205,86.3956,86.3038,86.3873,46041.0
2021-06-04 11:30:00,103.46,103.63,103.42,103.63,69089.0,86.3956,86.5376,86.3622,86.5376,69089.0
2021-06-04 12:00:00,103.62,103.63,103.51,103.56,33274.0,86.5292,86.5376,86.4374,86.4791,33274.0
2021-06-04 12:30:00,103.58,103.61,103.57,103.59,50164.0,86.4958,86.5209,86.4875,86.5042,50164.0
2021-06-04 13:00:00,103.62,103.67,103.6,103.63,44964.0,86.5292,86.571,86.5125,86.5376,44964.0
2021-06-04 13:30:00,103.6,103.61,103.57,103.57,12998.0,86.5125,86.5209,86.4875,86.4875,12998.0
2021-06-04 14:00:00,103.59,103.62,103.58,103.61,29393.0,86.5042,86.5292,86.4958,86.5209,29393.0
2021-06-04 14:30:00,103.61,103.67,103.61,103.67,7384.0,86.5209,86.571,86.5209,86.571,7384.0
2021-06-04 15:00:00,103.65,103.65,103.6,103.61,22174.0,86.5543,86.5543,86.5125,86.5209,22174.0
2021-06-04 15:30:00,103.6,103.74,103.58,103.68,141430.0,86.5125,86.6294,86.4958,86.5793,141430.0
2021-06-07 09:30:00,103.51,103.59,103.35,103.52,79581.0,86.4374,86.5042,86.3038,86.4457,79581.0
2021-06-07 10:00:00,103.5,103.58,103.45,103.51,22429.0,86.429,86.4958,86.3873,86.4374,22429.0
2021-06-07 10:30:00,103.5,103.5,103.35,103.49,331028.0,86.429,86.429,86.3038,86.4207,331028.0
2021-06-07 11:00:00,103.52,103.58,103.49,103.57,19848.0,86.4457,86.4958,86.4207,86.4875,19848.0
2021-06-07 11:30:00,103.57,103.6,103.5,103.57,12083.0,86.4875,86.5125,86.429,86.4875,12083.0
2021-06-07 12:00:00,103.59,103.59,103.5,103.52,70875.0,86.5042,86.5042,86.429,86.4457,70875.0
2021-06-07 12:30:00,103.48,103.53,103.48,103.51,24174.0,86.4123,86.4541,86.4123,86.4374,24174.0
2021-06-07 13:00:00,103.5,103.55,103.49,103.5,10720.0,86.429,86.4708,86.4207,86.429,10720.0
2021-06-07 13:30:00,103.52,103.55,103.47,103.55,26330.0,86.4457,86.4708,86.404,86.4708,26330.0
2021-06-07 14:00:00,103.55,103.6,103.5,103.51,50274.0,86.4708,86.5125,86.429,86.4374,50274.0
2021-06-07 14:30:00,103.55,103.57,103.48,103.48,44717.0,86.4708,86.4875,86.4123,86.4123,44717.0
2021-06-07 15:00:00,103.5,103.58,103.5,103.58,37413.0,86.429,86.4958,86.429,86.4958,37413.0
2021-06-07 15:30:00,103.56,103.56,103.45,103.53,56159.0,86.4791,86.4791,86.3873,86.4541,56159.0
2021-06-08 09:30:00,104.14,104.19,103.97,104.0,23011.0,86.9635,87.0052,86.8215,86.8466,23011.0
2021-06-08 10:00:00,104.08,104.18,103.97,104.06,56909.0,86.9134,86.9969,86.8215,86.8967,56909.0
2021-06-08 10:30:00,104.0,104.1,103.99,104.03,27713.0,86.8466,86.9301,86.8382,86.8716,27713.0
2021-06-08 11:00:00,103.99,104.11,103.99,104.1,33422.0,86.8382,86.9384,86.8382,86.9301,33422.0
2021-06-08 11:30:00,104.05,104.09,104.02,104.07,41339.0,86.8883,86.9217,86.8633,86.905,41339.0
2021-06-08 12:00:00,104.07,104.09,104.03,104.06,12034.0,86.905,86.9217,86.8716,86.8967,12034.0
2021-06-08 12:30:00,104.06,104.1,104.04,104.09,29738.0,86.8967,86.9301,86.88,86.9217,29738.0
2021-06-08 13:00:00,104.11,104.13,104.03,104.09,85872.0,86.9384,86.9551,86.8716,86.9217,85872.0
2021-06-08 13:30:00,104.08,104.1,104.05,104.09,3358.0,86.9134,86.9301,86.8883,86.9217,3358.0
2021-06-08 14:00:00,104.08,104.12,104.05,104.11,16056.0,86.9134,86.9468,86.8883,86.9384,16056.0
2021-06-08 14:30:00,104.11,104.15,104.07,104.12,10974.0,86.9384,86.9718,86.905,86.9468,10974.0
2021-06-08 15:00:00,104.12,104.15,104.11,104.12,17370.0,86.9468,86.9718,86.9384,86.9468,17370.0
2021-06-08 15:30:00,104.1,104.14,104.05,104.08,104022.0,86.9301,86.9635,86.8883,86.9134,104022.0
2021-06-09 09:30:00,104.74,104.97,104.73,104.83,47882.0,87.4645,87.6566,87.4562,87.5397,47882.0
2021-06-09 10:00:00,104.8,104.85,104.62,104.67,19923.0,87.5146,87.5564,87.3643,87.4061,19923.0
2021-06-09 10:30:00,104.7,104.72,104.65,104.71,28035.0,87.4311,87.4478,87.3894,87.4395,28035.0
2021-06-09 11:00:00,104.68,104.72,104.62,104.62,181112.0,87.4144,87.4478,87.3643,87.3643,181112.0
2021-06-09 11:30:00,104.64,104.65,104.57,104.6,71350.0,87.381,87.3894,87.3225,87.3476,71350.0
2021-06-09 12:00:00,104.6,104.61,104.54,104.56,130973.0,87.3476,87.3559,87.2975,87.3142,130973.0
2021-06-09 12:30:00,104.57,104.57,104.47,104.51,57971.0,87.3225,87.3225,87.239,87.2724,57971.0
2021-06-09 13:00:00,104.55,104.68,104.54,104.68,111290.0,87.3058,87.4144,87.2975,87.4144,111290.0
2021-06-09 13:30:00,104.65,104.76,104.64,104.76,5516.0,87.3894,87.4812,87.381,87.4812,5516.0
2021-06-09 14:00:00,104.77,104.81,104.7,104.8,8484.0,87.4896,87.523,87.4311,87.5146,8484.0
2021-06-09 14:30:00,104.78,104.79,104.7,104.76,6958.0,87.4979,87.5063,87.4311,87.4812,6958.0
2021-06-09 15:00:00,104.78,104.78,104.67,104.67,713121.0,87.4979,87.4979,87.4061,87.4061,713121.0
2021-06-09 15:30:00,104.67,104.75,104.67,104.74,139911.0,87.4061,87.4729,87.4061,87.4645,139911.0
2021-06-10 09:30:00,104.31,104.92,104.31,104.81,45169.0,87.1054,87.6148,87.1054,87.523,45169.0
2021-06-10 10:00:00,104.82,104.91,104.77,104.87,18431.0,87.5313,87.6065,87.4896,87.5731,18431.0
2021-06-10 10:30:00,104.91,104.95,104.77,104.78,29344.0,87.6065,87.6399,87.4896,87.4979,29344.0
2021-06-10 11:00:00,104.73,105.02,104.73,105.01,258660.0,87.4562,87.6983,87.4562,87.69,258660.0
2021-06-10 11:30:00,104.99,105.12,104.97,105.07,29646.0,87.6733,87.7818,87.6566,87.7401,29646.0
2021-06-10 12:00:00,105.09,105.19,105.06,105.1,65186.0,87.7568,87.8403,87.7317,87.7651,65186.0
2021-06-10 12:30:00,105.1,105.2,105.1,105.13,3072.0,87.7651,87.8486,87.7651,87.7902,3072.0
2021-06-10 13:00:00,105.18,105.18,105.07,105.08,47451.0,87.8319,87.8319,87.7401,87.7484,47451.0
2021-06-10 13:30:00,105.09,105.17,105.08,105.16,186302.0,87.7568,87.8236,87.7484,87.8152,186302.0
2021-06-10 14:00:00,105.14,105.17,105.14,105.16,27304.0,87.7985,87.8236,87.7985,87.8152,27304.0
2021-06-10 14:30:00,105.15,105.24,105.15,105.24,24448.0,87.8069,87.882,87.8069,87.882,24448.0
2021-06-10 15:00:00,105.28,105.39,105.26,105.3,17063.0,87.9154,88.0073,87.8987,87.9321,17063.0
2021-06-10 15:30:00,105.37,105.47,105.28,105.47,69620.0,87.9906,88.0741,87.9154,88.0741,69620.0
2021-06-11 09:30:00,105.6,105.78,105.5,105.54,12140.0,88.1827,88.333,88.0992,88.1326,12140.0
2021-06-11 10:00:00,105.62,105.63,105.47,105.54,8286.0,88.1994,88.2077,88.0741,88.1326,8286.0
2021-06-11 10:30:00,105.46,105.54,105.38,105.54,9261.0,88.0658,88.1326,87.9989,88.1326,9261.0
2021-06-11 11:00:00,105.46,105.46,105.4,105.45,14004.0,88.0658,88.0658,88.0156,88.0574,14004.0
2021-06-11 11:30:00,105.42,105.48,105.38,105.45,2658.0,88.0323,88.0825,87.9989,88.0574,2658.0
2021-06-11 12:00:00,105.47,105.54,105.41,105.52,5490.0,88.0741,88.1326,88.024,88.1159,5490.0
2021-06-11 12:30:00,105.54,105.6,105.49,105.56,21024.0,88.1326,88.1827,88.0908,88.1493,21024.0
2021-06-11 13:00:00,105.58,105.58,105.51,105.54,4121.0,88.166,88.166,88.1075,88.1326,4121.0
2021-06-11 13:30:00,105.56,105.6,105.5,105.6,2236.0,88.1493,88.1827,88.0992,88.1827,2236.0
2021-06-11 14:00:00,105.6,105.63,105.52,105.56,9473.0,88.1827,88.2077,88.1159,88.1493,9473.0
2021-06-11 14:30:00,105.55,105.58,105.51,105.52,3094.0,88.1409,88.166,88.1075,88.1159,3094.0
2021-06-11 15:00:00,105.5,105.52,105.42,105.42,3539.0,88.0992,88.1159,88.0323,88.0323,3539.0
2021-06-11 15:30:00,105.43,105.59,105.43,105.56,5573.0,88.0407,88.1743,88.0407,88.1493,5573.0
2021-06-14 09:30:00,105.42,105.63,105.05,105.08,73244.0,88.0323,88.2077,87.7234,87.7484,73244.0
2021-06-14 10:00:00,105.14,105.23,105.03,105.1,33499.0,87.7985,87.8737,87.7067,87.7651,33499.0
2021-06-14 10:30:00,105.1,105.21,105.06,105.21,12250.0,87.7651,87.857,87.7317,87.857,12250.0
2021-06-14 11:00:00,105.14,105.14,104.95,105.06,3038.0,87.7985,87.7985,87.6399,87.7317,3038.0
2021-06-14 11:30:00,105.05,105.05,104.91,104.97,3710.0,87.7234,87.7234,87.6065,87.6566,3710.0
2021-06-14 12:00:00,104.9,104.98,104.86,104.92,7718.0,87.5981,87.6649,87.5647,87.6148,7718.0
2021-06-14 12:30:00,104.88,104.91,104.81,104.81,5320.0,87.5814,87.6065,87.523,87.523,5320.0
2021-06-14 13:00:00,104.81,104.86,104.64,104.86,2327.0,87.523,87.5647,87.381,87.5647,2327.0
2021-06-14 13:30:00,104.87,104.87,104.8,104.86,10518.0,87.5731,87.5731,87.5146,87.5647,10518.0
2021-06-14 14:00:00,104.85,104.88,104.81,104.82,3834.0,87.5564,87.5814,87.523,87.5313,3834.0
2021-06-14 14:30:00,104.84,104.93,104.83,104.87,20716.0,87.548,87.6232,87.5397,87.5731,20716.0
2021-06-14 15:00:00,104.89,104.96,104.85,104.87,6780.0,87.5898,87.6482,87.5564,87.5731,6780.0
2021-06-14 15:30:00,104.87,105.01,104.85,105.01,11407.0,87.5731,87.69,87.5564,87.69,11407.0
2021-06-15 09:30:00,104.71,104.94,104.71,104.88,87478.0,87.4395,87.6315,87.4395,87.5814,87478.0
2021-06-15 10:00:00,104.88,104.93,104.82,104.89,14003.0,87.5814,87.6232,87.5313,87.5898,14003.0
2021-06-15 10:30:00,104.88,104.9,104.84,104.87,4522.0,87.5814,87.5981,87.548,87.5731,4522.0
2021-06-15 11:00:00,104.87,104.94,104.87,104.87,3694.0,87.5731,87.6315,87.5731,87.5731,3694.0
2021-06-15 11:30:00,104.86,104.94,104.83,104.92,78084.0,87.5647,87.6315,87.5397,87.6148,78084.0
2021-06-15 12:00:00,104.89,104.89,104.73,104.81,101273.0,87.5898,87.5898,87.4562,87.523,101273.0
2021-06-15 12:30:00,104.79,104.83,104.7,104.71,12842.0,87.5063,87.5397,87.4311,87.4395,12842.0
2021-06-15 13:00:00,104.73,104.88,104.73,104.84,35859.0,87.4562,87.5814,87.4562,87.548,35859.0
2021-06-15 13:30:00,104.81,105.0,104.75,104.95,30791.0,87.523,87.6816,87.4729,87.6399,30791.0
2021-06-15 14:00:00,104.95,105.05,104.91,105.04,9166.0,87.6399,87.7234,87.6065,87.715,9166.0
2021-06-15 14:30:00,105.0,105.15,105.0,105.06,166809.0,87.6816,87.8069,87.6816,87.7317,166809.0
2021-06-15 15:00:00,105.0,105.05,104.98,104.98,115087.0,87.6816,87.7234,87.6649,87.6649,115087.0
2021-06-15 15:30:00,104.98,105.06,104.96,105.05,171888.0,87.6649,87.7317,87.6482,87.7234,171888.0
2021-06-16 09:30:00,105.32,105.38,105.25,105.34,33236.0,87.9488,87.9989,87.8904,87.9655,33236.0
2021-06-16 10:00:00,105.35,105.35,105.19,105.27,32724.0,87.9739,87.9739,87.8403,87.9071,32724.0
2021-06-16 10:30:00,105.25,105.33,105.24,105.33,37171.0,87.8904,87.9572,87.882,87.9572,37171.0
2021-06-16 11:00:00,105.33,105.5,105.32,105.5,23161.0,87.9572,88.0992,87.9488,88.0992,23161.0
2021-06-16 11:30:00,105.45,105.64,105.45,105.57,83371.0,88.0574,88.2161,88.0574,88.1576,83371.0
2021-06-16 12:00:00,105.61,105.62,105.41,105.41,60887.0,88.191,88.1994,88.024,88.024,60887.0
2021-06-16 12:30:00,105.43,105.55,105.43,105.47,23021.0,88.0407,88.1409,88.0407,88.0741,23021.0
2021-06-16 13:00:00,105.48,105.51,105.47,105.5,29720.0,88.0825,88.1075,88.0741,88.0992,29720.0
2021-06-16 13:30:00,105.48,105.52,105.39,105.42,41632.0,88.0825,88.1159,88.0073,88.0323,41632.0
2021-06-16 14:00:00,105.38,105.38,104.76,104.9,40805.0,87.9989,87.9989,87.4812,87.5981,40805.0
2021-06-16 14:30:00,104.96,104.97,104.49,104.76,36124.0,87.6482,87.6566,87.2557,87.4812,36124.0
2021-06-16 15:00:00,104.75,105.09,104.75,104.96,17535.0,87.4729,87.7568,87.4729,87.6482,17535.0
2021-06-16 15:30:00,104.95,105.15,104.89,104.99,57015.0,87.6399,87.8069,87.5898,87.6733,57015.0
2021-06-17 09:30:00,105.51,105.78,105.46,105.77,397218.0,88.1075,88.333,88.0658,88.3246,397218.0
2021-06-17 10:00:00,105.74,105.82,105.68,105.71,421064.0,88.2996,88.3664,88.2495,88.2745,421064.0
2021-06-17 10:30:00,105.75,105.9,105.71,105.88,107891.0,88.3079,88.4332,88.2745,88.4165,107891.0
2021-06-17 11:00:00,105.86,106.1,105.86,106.1,97759.0,88.3998,88.6002,88.3998,88.6002,97759.0
2021-06-17 11:30:00,106.12,106.61,106.1,106.48,134647.0,88.6169,89.0261,88.6002,88.9175,134647.0
2021-06-17 12:00:00,106.4,106.81,106.21,106.8,180927.0,88.8507,89.1931,88.692,89.1847,180927.0
2021-06-17 12:30:00,106.77,106.93,106.67,106.68,41963.0,89.1597,89.2933,89.0762,89.0845,41963.0
2021-06-17 13:00:00,106.72,106.77,106.42,106.55,146789.0,89.1179,89.1597,88.8674,88.976,146789.0
2021-06-17 13:30:00,106.55,106.98,106.54,106.72,177873.0,88.976,89.335,88.9676,89.1179,177873.0
2021-06-17 14:00:00,106.75,106.75,106.61,106.68,63444.0,89.143,89.143,89.0261,89.0845,63444.0
2021-06-17 14:30:00,106.67,106.67,106.35,106.39,151820.0,89.0762,89.0762,88.809,88.8424,151820.0
2021-06-17 15:00:00,106.37,106.42,106.13,106.25,110354.0,88.8257,88.8674,88.6252,88.7255,110354.0
2021-06-17 15:30:00,106.17,106.21,105.94,106.05,90153.0,88.6586,88.692,88.4666,88.5584,90153.0
2021-06-18 09:30:00,106.63,106.92,106.34,106.71,242510.0,89.0428,89.2849,88.8006,89.1096,242510.0
2021-06-18 10:00:00,106.66,107.14,106.55,107.07,121172.0,89.0678,89.4687,88.976,89.4102,121172.0
2021-06-18 10:30:00,107.01,107.57,106.74,106.91,156577.0,89.3601,89.8277,89.1346,89.2766,156577.0
2021-06-18 11:00:00,106.99,107.09,106.79,107.01,57767.0,89.3434,89.4269,89.1764,89.3601,57767.0
2021-06-18 11:30:00,106.93,107.0,106.76,106.79,29016.0,89.2933,89.3517,89.1513,89.1764,29016.0
2021-06-18 12:00:00,106.79,107.0,106.79,106.96,60909.0,89.1764,89.3517,89.1764,89.3183,60909.0
2021-06-18 12:30:00,106.99,107.08,106.78,106.89,47796.0,89.3434,89.4186,89.168,89.2599,47796.0
2021-06-18 13:00:00,106.89,106.99,106.85,106.99,17836.0,89.2599,89.3434,89.2265,89.3434,17836.0
2021-06-18 13:30:00,106.95,107.15,106.93,107.15,19147.0,89.31,89.477,89.2933,89.477,19147.0
2021-06-18 14:00:00,107.15,107.15,107.02,107.06,13449.0,89.477,89.477,89.3685,89.4019,13449.0
2021-06-18 14:30:00,107.02,107.07,106.94,106.96,30355.0,89.3685,89.4102,89.3016,89.3183,30355.0
2021-06-18 15:00:00,106.95,107.15,106.93,107.14,58951.0,89.31,89.477,89.2933,89.4687,58951.0
2021-06-18 15:30:00,107.14,107.15,106.99,107.02,57250.0,89.4687,89.477,89.3434,89.3685,57250.0
2021-06-21 09:30:00,106.51,106.59,106.23,106.31,95511.0,88.9426,89.0094,88.7088,88.7756,95511.0
2021-06-21 10:00:00,106.0,106.29,106.0,106.22,27143.0,88.5167,88.7589,88.5167,88.7004,27143.0
2021-06-21 10:30:00,106.23,106.44,106.17,106.33,56484.0,88.7088,88.8841,88.6586,88.7923,56484.0
2021-06-21 11:00:00,106.3,106.46,106.3,106.34,11075.0,88.7672,88.9008,88.7672,88.8006,11075.0
2021-06-21 11:30:00,106.34,106.44,106.33,106.38,7577.0,88.8006,88.8841,88.7923,88.834,7577.0
2021-06-21 12:00:00,106.37,106.38,106.25,106.38,17104.0,88.8257,88.834,88.7255,88.834,17104.0
2021-06-21 12:30:00,106.38,106.47,106.21,106.24,31847.0,88.834,88.9092,88.692,88.7171,31847.0
2021-06-21 13:00:00,106.19,106.2,106.1,106.15,3279.0,88.6753,88.6837,88.6002,88.6419,3279.0
2021-06-21 13:30:00,106.12,106.15,106.11,106.14,6396.0,88.6169,88.6419,88.6085,88.6336,6396.0
2021-06-21 14:00:00,106.15,106.2,106.1,106.13,38340.0,88.6419,88.6837,88.6002,88.6252,38340.0
2021-06-21 14:30:00,106.14,106.18,105.98,106.05,8066.0,88.6336,88.667,88.5,88.5584,8066.0
2021-06-21 15:00:00,106.0,106.05,105.88,105.89,59148.0,88.5167,88.5584,88.4165,88.4248,59148.0
2021-06-21 15:30:00,105.88,106.06,105.77,106.01,50726.0,88.4165,88.5668,88.3246,88.525,50726.0
2021-06-22 09:30:00,105.47,105.66,105.32,105.5,67579.0,88.0741,88.2328,87.9488,88.0992,67579.0
2021-06-22 10:00:00,105.57,105.74,105.54,105.69,21520.0,88.1576,88.2996,88.1326,88.2578,21520.0
2021-06-22 10:30:00,105.66,105.8,105.66,105.73,2556.0,88.2328,88.3497,88.2328,88.2912,2556.0
2021-06-22 11:00:00,105.78,105.91,105.77,105.81,17850.0,88.333,88.4415,88.3246,88.358,17850.0
2021-06-22 11:30:00,105.82,105.9,105.8,105.86,2986.0,88.3664,88.4332,88.3497,88.3998,2986.0
2021-06-22 12:00:00,105.86,105.94,105.83,105.92,7089.0,88.3998,88.4666,88.3747,88.4499,7089.0
2021-06-22 12:30:00,105.9,106.05,105.9,106.0,17340.0,88.4332,88.5584,88.4332,88.5167,17340.0
2021-06-22 13:00:00,106.03,106.08,105.99,106.07,11997.0,88.5417,88.5835,88.5083,88.5751,11997.0
2021-06-22 13:30:00,106.06,106.07,105.92,105.92,18075.0,88.5668,88.5751,88.4499,88.4499,18075.0
2021-06-22 14:00:00,105.97,106.01,105.93,105.94,2767.0,88.4916,88.525,88.4582,88.4666,2767.0
2021-06-22 14:30:00,105.98,105.98,105.92,105.92,29139.0,88.5,88.5,88.4499,88.4499,29139.0
2021-06-22 15:00:00,106.0,106.17,105.99,106.07,43919.0,88.5167,88.6586,88.5083,88.5751,43919.0
2021-06-22 15:30:00,106.09,106.29,106.09,106.2,48908.0,88.5918,88.7589,88.5918,88.6837,48908.0
2021-06-23 09:30:00,105.93,106.04,105.59,105.95,178534.0,88.4582,88.5501,88.1743,88.4749,178534.0
2021-06-23 10:00:00,105.98,106.12,105.94,106.0,44077.0,88.5,88.6169,88.4666,88.5167,44077.0
2021-06-23 10:30:00,106.0,106.19,105.95,106.04,74689.0,88.5167,88.6753,88.4749,88.5501,74689.0
2021-06-23 11:00:00,106.05,106.08,105.83,105.88,107004.0,88.5584,88.5835,88.3747,88.4165,107004.0
2021-06-23 11:30:00,105.85,106.0,105.85,105.98,15847.0,88.3914,88.5167,88.3914,88.5,15847.0
2021-06-23 12:00:00,105.96,105.98,105.86,105.91,112941.0,88.4833,88.5,88.3998,88.4415,112941.0
2021-06-23 12:30:00,105.88,105.98,105.86,105.93,41010.0,88.4165,88.5,88.3998,88.4582,41010.0
2021-06-23 13:00:00,106.18,106.18,105.84,105.99,343025.0,88.667,88.667,88.3831,88.5083,343025.0
2021-06-23 13:30:00,105.98,106.02,105.96,105.98,11521.0,88.5,88.5334,88.4833,88.5,11521.0
2021-06-23 14:00:00,105.95,106.02,105.94,106.0,6468.0,88.4749,88.5334,88.4666,88.5167,6468.0
2021-06-23 14:30:00,106.0,106.03,105.9,105.95,24175.0,88.5167,88.5417,88.4332,88.4749,24175.0
2021-06-23 15:00:00,105.98,105.99,105.81,105.92,75820.0,88.5,88.5083,88.358,88.4499,75820.0
2021-06-23 15:30:00,105.93,105.97,105.86,105.97,229706.0,88.4582,88.4916,88.3998,88.4916,229706.0
2021-06-24 09:30:00,106.21,106.38,106.21,106.32,34551.0,88.692,88.834,88.692,88.7839,34551.0
2021-06-24 10:00:00,106.35,106.36,106.15,106.23,116003.0,88.809,88.8173,88.6419,88.7088,116003.0
2021-06-24 10:30:00,106.23,106.38,106.23,106.29,46176.0,88.7088,88.834,88.7088,88.7589,46176.0
2021-06-24 11:00:00,106.24,106.29,106.12,106.12,19365.0,88.7171,88.7589,88.6169,88.6169,19365.0
2021-06-24 11:30:00,106.21,106.26,106.15,106.23,34031.0,88.692,88.7338,88.6419,88.7088,34031.0
2021-06-24 12:00:00,106.22,106.36,106.21,106.26,31769.0,88.7004,88.8173,88.692,88.7338,31769.0
2021-06-24 12:30:00,106.3,106.3,106.1,106.25,6652.0,88.7672,88.7672,88.6002,88.7255,6652.0
2021-06-24 13:00:00,106.28,106.33,106.2,106.2,12511.0,88.7505,88.7923,88.6837,88.6837,12511.0
2021-06-24 13:30:00,106.16,106.33,106.15,106.3,2105.0,88.6503,88.7923,88.6419,88.7672,2105.0
2021-06-24 14:00:00,106.35,106.43,106.31,106.41,37626.0,88.809,88.8758,88.7756,88.8591,37626.0
2021-06-24 14:30:00,106.41,106.41,106.24,106.24,26653.0,88.8591,88.8591,88.7171,88.7171,26653.0
2021-06-24 15:00:00,106.25,106.28,106.12,106.27,151573.0,88.7255,88.7505,88.6169,88.7422,151573.0
2021-06-24 15:30:00,106.26,106.3,106.24,106.26,62809.0,88.7338,88.7672,88.7171,88.7338,62809.0
2021-06-25 09:30:00,106.34,106.35,106.13,106.15,131042.0,88.8006,88.809,88.6252,88.6419,131042.0
2021-06-25 10:00:00,106.2,106.2,106.01,106.13,38389.0,88.6837,88.6837,88.525,88.6252,38389.0
2021-06-25 10:30:00,106.0,106.0,105.65,105.68,47114.0,88.5167,88.5167,88.2244,88.2495,47114.0
2021-06-25 11:00:00,105.68,105.86,105.48,105.78,109264.0,88.2495,88.3998,88.0825,88.333,109264.0
2021-06-25 11:30:00,105.79,105.81,105.64,105.66,91383.0,88.3413,88.358,88.2161,88.2328,91383.0
2021-06-25 12:00:00,105.62,105.62,105.53,105.57,30974.0,88.1994,88.1994,88.1242,88.1576,30974.0
2021-06-25 12:30:00,105.55,105.55,105.49,105.51,107563.0,88.1409,88.1409,88.0908,88.1075,107563.0
2021-06-25 13:00:00,105.5,105.55,105.37,105.42,30470.0,88.0992,88.1409,87.9906,88.0323,30470.0
2021-06-25 13:30:00,105.41,105.51,105.38,105.41,17980.0,88.024,88.1075,87.9989,88.024,17980.0
2021-06-25 14:00:00,105.43,105.48,105.43,105.45,5293.0,88.0407,88.0825,88.0407,88.0574,5293.0
2021-06-25 14:30:00,105.42,105.55,105.42,105.51,18437.0,88.0323,88.1409,88.0323,88.1075,18437.0
2021-06-25 15:00:00,105.58,105.66,105.52,105.62,43660.0,88.166,88.2328,88.1159,88.1994,43660.0
2021-06-25 15:30:00,105.62,105.83,105.6,105.79,43574.0,88.1994,88.3747,88.1827,88.3413,43574.0
2021-06-28 09:30:00,106.19,106.44,106.19,106.34,70180.0,88.6753,88.8841,88.6753,88.8006,70180.0
2021-06-28 10:00:00,106.34,106.46,106.34,106.44,53997.0,88.8006,88.9008,88.8006,88.8841,53997.0
2021-06-28 10:30:00,106.44,106.63,106.4,106.54,166441.0,88.8841,89.0428,88.8507,88.9676,166441.0
2021-06-28 11:00:00,106.55,106.66,106.55,106.61,107393.0,88.976,89.0678,88.976,89.0261,107393.0
2021-06-28 11:30:00,106.61,106.71,106.59,106.66,18846.0,89.0261,89.1096,89.0094,89.0678,18846.0
2021-06-28 12:00:00,106.71,106.74,106.51,106.59,52885.0,89.1096,89.1346,88.9426,89.0094,52885.0
2021-06-28 12:30:00,106.59,106.6,106.49,106.49,124209.0,89.0094,89.0177,88.9259,88.9259,124209.0
2021-06-28 13:00:00,106.52,106.61,106.47,106.6,41204.0,88.9509,89.0261,88.9092,89.0177,41204.0
2021-06-28 13:30:00,106.59,106.65,106.54,106.58,9521.0,89.0094,89.0595,88.9676,89.001,9521.0
2021-06-28 14:00:00,106.6,106.6,106.51,106.51,5962.0,89.0177,89.0177,88.9426,88.9426,5962.0
2021-06-28 14:30:00,106.51,106.57,106.49,106.53,5320.0,88.9426,88.9927,88.9259,88.9593,5320.0
2021-06-28 15:00:00,106.51,106.53,106.46,106.48,8779.0,88.9426,88.9593,88.9008,88.9175,8779.0
2021-06-28 15:30:00,106.5,106.63,106.46,106.58,51092.0,88.9342,89.0428,88.9008,89.001,51092.0
2021-06-29 09:30:00,106.52,106.59,106.27,106.49,120557.0,88.9509,89.0094,88.7422,88.9259,120557.0
2021-06-29 10:00:00,106.48,106.67,106.47,106.55,54735.0,88.9175,89.0762,88.9092,88.976,54735.0
2021-06-29 10:30:00,106.55,106.55,106.43,106.48,6464.0,88.976,88.976,88.8758,88.9175,6464.0
2021-06-29 11:00:00,106.54,106.66,106.48,106.65,34910.0,88.9676,89.0678,88.9175,89.0595,34910.0
2021-06-29 11:30:00,106.65,106.69,106.61,106.65,18766.0,89.0595,89.0929,89.0261,89.0595,18766.0
2021-06-29 12:00:00,106.59,106.69,106.59,106.68,8177.0,89.0094,89.0929,89.0094,89.0845,8177.0
2021-06-29 12:30:00,106.64,106.68,106.61,106.66,13250.0,89.0511,89.0845,89.0261,89.0678,13250.0
2021-06-29 13:00:00,106.63,106.69,106.59,106.65,9765.0,89.0428,89.0929,89.0094,89.0595,9765.0
2021-06-29 13:30:00,106.61,106.64,106.59,106.63,6669.0,89.0261,89.0511,89.0094,89.0428,6669.0
2021-06-29 14:00:00,106.62,106.67,106.6,106.61,22786.0,89.0344,89.0762,89.0177,89.0261,22786.0
2021-06-29 14:30:00,106.64,106.71,106.62,106.71,6663.0,89.0511,89.1096,89.0344,89.1096,6663.0
2021-06-29 15:00:00,106.68,106.77,106.65,106.71,34772.0,89.0845,89.1597,89.0595,89.1096,34772.0
2021-06-29 15:30:00,106.69,106.8,106.61,106.72,167149.0,89.0929,89.1847,89.0261,89.1179,167149.0
2021-06-30 09:30:00,106.98,107.11,106.84,106.99,100347.0,89.335,89.4436,89.2181,89.3434,100347.0
2021-06-30 10:00:00,106.99,107.11,106.99,107.09,5726.0,89.3434,89.4436,89.3434,89.4269,5726.0
2021-06-30 10:30:00,107.11,107.3,107.11,107.3,13975.0,89.4436,89.6023,89.4436,89.6023,13975.0
2021-06-30 11:00:00,107.3,107.32,107.12,107.2,134480.0,89.6023,89.619,89.452,89.5188,134480.0
2021-06-30 11:30:00,107.17,107.27,107.08,107.17,15362.0,89.4937,89.5772,89.4186,89.4937,15362.0
2021-06-30 12:00:00,107.15,107.2,107.09,107.14,28971.0,89.477,89.5188,89.4269,89.4687,28971.0
2021-06-30 12:30:00,107.12,107.18,107.09,107.1,38230.0,89.452,89.5021,89.4269,89.4353,38230.0
2021-06-30 13:00:00,107.06,107.11,106.99,106.99,97350.0,89.4019,89.4436,89.3434,89.3434,97350.0
2021-06-30 13:30:00,106.99,107.15,106.99,107.11,52456.0,89.3434,89.477,89.3434,89.4436,52456.0
2021-06-30 14:00:00,107.06,107.11,106.98,107.11,153728.0,89.4019,89.4436,89.335,89.4436,153728.0
2021-06-30 14:30:00,107.0,107.17,106.9,106.98,147510.0,89.3517,89.4937,89.2682,89.335,147510.0
2021-06-30 15:00:00,106.95,107.04,106.92,107.02,54521.0,89.31,89.3852,89.2849,89.3685,54521.0
2021-06-30 15:30:00,107.03,107.16,106.82,106.92,121724.0,89.3768,89.4854,89.2014,89.2849,121724.0
2021-07-01 09:30:00,106.59,106.85,106.26,106.68,120298.0,89.2383,89.456,88.962,89.3136,120298.0
2021-07-01 10:00:00,106.68,106.8,106.58,106.6,134283.0,89.3136,89.4141,89.2299,89.2467,134283.0
2021-07-01 10:30:00,106.6,106.62,106.26,106.26,95507.0,89.2467,89.2634,88.962,88.962,95507.0
2021-07-01 11:00:00,106.34,106.41,106.27,106.32,143698.0,89.029,89.0876,88.9704,89.0122,143698.0
2021-07-01 11:30:00,106.32,106.43,106.32,106.39,69562.0,89.0122,89.1043,89.0122,89.0708,69562.0
2021-07-01 12:00:00,106.38,106.42,106.33,106.35,18750.0,89.0625,89.096,89.0206,89.0374,18750.0
2021-07-01 12:30:00,106.36,106.4,106.32,106.39,18800.0,89.0457,89.0792,89.0122,89.0708,18800.0
2021-07-01 13:00:00,106.39,106.4,106.31,106.34,19222.0,89.0708,89.0792,89.0039,89.029,19222.0
2021-07-01 13:30:00,106.34,106.42,106.33,106.37,35879.0,89.029,89.096,89.0206,89.0541,35879.0
2021-07-01 14:00:00,106.37,106.4,106.35,106.37,6025.0,89.0541,89.0792,89.0374,89.0541,6025.0
2021-07-01 14:30:00,106.38,106.4,106.34,106.36,18234.0,89.0625,89.0792,89.029,89.0457,18234.0
2021-07-01 15:00:00,106.39,106.54,106.36,106.49,138387.0,89.0708,89.1964,89.0457,89.1546,138387.0
2021-07-01 15:30:00,106.51,106.64,106.5,106.55,117954.0,89.1713,89.2801,89.1629,89.2048,117954.0
2021-07-02 09:30:00,106.54,106.78,106.46,106.78,43548.0,89.1964,89.3974,89.1294,89.3974,43548.0
2021-07-02 10:00:00,106.75,106.82,106.66,106.81,15108.0,89.3722,89.4308,89.2969,89.4225,15108.0
2021-07-02 10:30:00,106.79,106.83,106.74,106.79,21947.0,89.4057,89.4392,89.3639,89.4057,21947.0
2021-07-02 11:00:00,106.77,106.84,106.68,106.76,24149.0,89.389,89.4476,89.3136,89.3806,24149.0
2021-07-02 11:30:00,106.76,106.81,106.74,106.75,113827.0,89.3806,89.4225,89.3639,89.3722,113827.0
2021-07-02 12:00:00,106.81,106.81,106.75,106.81,41344.0,89.4225,89.4225,89.3722,89.4225,41344.0
2021-07-02 12:30:00,106.83,106.93,106.81,106.86,22007.0,89.4392,89.5229,89.4225,89.4643,22007.0
2021-07-02 13:00:00,106.92,106.92,106.86,106.88,159299.0,89.5146,89.5146,89.4643,89.4811,159299.0
2021-07-02 13:30:00,106.89,106.97,106.87,106.97,91031.0,89.4894,89.5564,89.4727,89.5564,91031.0
2021-07-02 14:00:00,106.98,107.0,106.95,106.98,30894.0,89.5648,89.5815,89.5397,89.5648,30894.0
2021-07-02 14:30:00,106.95,107.0,106.89,106.93,15501.0,89.5397,89.5815,89.4894,89.5229,15501.0
2021-07-02 15:00:00,106.95,106.98,106.9,106.94,38475.0,89.5397,89.5648,89.4978,89.5313,38475.0
2021-07-02 15:30:00,106.91,107.04,106.91,107.01,67378.0,89.5062,89.615,89.5062,89.5899,67378.0
2021-07-06 09:30:00,107.42,107.69,107.37,107.61,76092.0,89.9332,90.1592,89.8913,90.0922,76092.0
2021-07-06 10:00:00,107.71,108.1,107.7,107.81,85774.0,90.176,90.5025,90.1676,90.2597,85774.0
2021-07-06 10:30:00,107.86,108.0,107.79,107.98,36547.0,90.3015,90.4187,90.2429,90.402,36547.0
2021-07-06 11:00:00,107.97,107.97,107.79,107.88,36644.0,90.3936,90.3936,90.2429,90.3183,36644.0
2021-07-06 11:30:00,107.82,107.85,107.56,107.73,14943.0,90.2681,90.2932,90.0504,90.1927,14943.0
2021-07-06 12:00:00,107.77,107.81,107.73,107.77,6436.0,90.2262,90.2597,90.1927,90.2262,6436.0
2021-07-06 12:30:00,107.74,107.75,107.66,107.7,50738.0,90.2011,90.2094,90.1341,90.1676,50738.0
2021-07-06 13:00:00,107.7,107.7,107.46,107.53,26601.0,90.1676,90.1676,89.9667,90.0253,26601.0
2021-07-06 13:30:00,107.51,107.59,107.48,107.52,5693.0,90.0085,90.0755,89.9834,90.0169,5693.0
2021-07-06 14:00:00,107.52,107.59,107.48,107.57,7999.0,90.0169,90.0755,89.9834,90.0587,7999.0
2021-07-06 14:30:00,107.59,107.61,107.44,107.44,31962.0,90.0755,90.0922,89.9499,89.9499,31962.0
2021-07-06 15:00:00,107.48,107.59,107.48,107.56,35203.0,89.9834,90.0755,89.9834,90.0504,35203.0
2021-07-06 15:30:00,107.57,107.7,107.53,107.67,42309.0,90.0587,90.1676,90.0253,90.1425,42309.0
2021-07-07 09:30:00,107.95,108.36,107.84,108.24,35506.0,90.3769,90.7201,90.2848,90.6197,35506.0
2021-07-07 10:00:00,108.32,108.48,108.19,108.45,41326.0,90.6867,90.8206,90.5778,90.7955,41326.0
2021-07-07 10:30:00,108.43,108.48,108.26,108.36,75231.0,90.7788,90.8206,90.6364,90.7201,75231.0
2021-07-07 11:00:00,108.36,108.4,107.98,108.05,60460.0,90.7201,90.7536,90.402,90.4606,60460.0
2021-07-07 11:30:00,108.04,108.24,108.0,108.17,35438.0,90.4522,90.6197,90.4187,90.5611,35438.0
2021-07-07 12:00:00,108.17,108.24,108.15,108.18,20950.0,90.5611,90.6197,90.5443,90.5694,20950.0
2021-07-07 12:30:00,108.23,108.24,108.15,108.15,18838.0,90.6113,90.6197,90.5443,90.5443,18838.0
2021-07-07 13:00:00,108.18,108.21,108.12,108.15,7116.0,90.5694,90.5946,90.5192,90.5443,7116.0
2021-07-07 13:30:00,108.18,108.32,108.1,108.24,33081.0,90.5694,90.6867,90.5025,90.6197,33081.0
2021-07-07 14:00:00,108.29,108.29,108.13,108.19,78500.0,90.6615,90.6615,90.5276,90.5778,78500.0
2021-07-07 14:30:00,108.19,108.33,108.1,108.1,144949.0,90.5778,90.695,90.5025,90.5025,144949.0
2021-07-07 15:00:00,108.1,108.32,108.1,108.26,78087.0,90.5025,90.6867,90.5025,90.6364,78087.0
2021-07-07 15:30:00,108.22,108.33,108.15,108.27,41116.0,90.6029,90.695,90.5443,90.6448,41116.0
2021-07-08 09:30:00,108.2,108.5,108.03,108.45,136296.0,90.5862,90.8374,90.4439,90.7955,136296.0
2021-07-08 10:00:00,108.44,108.5,108.24,108.38,131398.0,90.7871,90.8374,90.6197,90.7369,131398.0
2021-07-08 10:30:00,108.38,108.56,108.37,108.46,34684.0,90.7369,90.8876,90.7285,90.8039,34684.0
2021-07-08 11:00:00,108.42,108.44,108.11,108.11,78689.0,90.7704,90.7871,90.5108,90.5108,78689.0
2021-07-08 11:30:00,108.15,108.28,108.02,108.17,92908.0,90.5443,90.6532,90.4355,90.5611,92908.0
2021-07-08 12:00:00,108.21,108.34,108.15,108.23,40956.0,90.5946,90.7034,90.5443,90.6113,40956.0
2021-07-08 12:30:00,108.23,108.31,108.08,108.19,57543.0,90.6113,90.6783,90.4857,90.5778,57543.0
2021-07-08 13:00:00,108.2,108.24,108.16,108.2,9117.0,90.5862,90.6197,90.5527,90.5862,9117.0
2021-07-08 13:30:00,108.23,108.24,108.17,108.24,5488.0,90.6113,90.6197,90.5611,90.6197,5488.0
2021-07-08 14:00:00,108.21,108.38,108.16,108.38,6508.0,90.5946,90.7369,90.5527,90.7369,6508.0
2021-07-08 14:30:00,108.36,108.36,108.28,108.36,7261.0,90.7201,90.7201,90.6532,90.7201,7261.0
2021-07-08 15:00:00,108.37,108.42,108.28,108.34,47996.0,90.7285,90.7704,90.6532,90.7034,47996.0
2021-07-08 15:30:00,108.34,108.48,108.28,108.48,82541.0,90.7034,90.8206,90.6532,90.8206,82541.0
2021-07-09 09:30:00,107.61,107.62,107.5,107.54,42803.0,90.0922,90.1006,90.0001,90.0336,42803.0
2021-07-09 10:00:00,107.57,107.63,107.54,107.57,21294.0,90.0587,90.109,90.0336,90.0587,21294.0
2021-07-09 10:30:00,107.56,107.66,107.54,107.6,410345.0,90.0504,90.1341,90.0336,90.0839,410345.0
2021-07-09 11:00:00,107.59,107.62,107.52,107.59,6634.0,90.0755,90.1006,90.0169,90.0755,6634.0
2021-07-09 11:30:00,107.59,107.69,107.58,107.64,9017.0,90.0755,90.1592,90.0671,90.1174,9017.0
2021-07-09 12:00:00,107.66,107.67,107.6,107.6,13222.0,90.1341,90.1425,90.0839,90.0839,13222.0
2021-07-09 12:30:00,107.63,107.63,107.55,107.55,35031.0,90.109,90.109,90.042,90.042,35031.0
2021-07-09 13:00:00,107.52,107.61,107.5,107.59,45733.0,90.0169,90.0922,90.0001,90.0755,45733.0
2021-07-09 13:30:00,107.6,107.66,107.5,107.62,55958.0,90.0839,90.1341,90.0001,90.1006,55958.0
2021-07-09 14:00:00,107.61,107.7,107.58,107.61,42465.0,90.0922,90.1676,90.0671,90.0922,42465.0
2021-07-09 14:30:00,107.64,107.69,107.63,107.66,2997.0,90.1174,90.1592,90.109,90.1341,2997.0
2021-07-09 15:00:00,107.68,107.69,107.58,107.59,13851.0,90.1508,90.1592,90.0671,90.0755,13851.0
2021-07-09 15:30:00,107.62,107.62,107.5,107.58,67856.0,90.1006,90.1006,90.0001,90.0671,67856.0
2021-07-12 09:30:00,107.76,108.02,107.61,107.69,68398.0,90.2178,90.4355,90.0922,90.1592,68398.0
2021-07-12 10:00:00,107.67,107.79,107.67,107.79,31546.0,90.1425,90.2429,90.1425,90.2429,31546.0
2021-07-12 10:30:00,107.79,107.79,107.72,107.75,11996.0,90.2429,90.2429,90.1843,90.2094,11996.0
2021-07-12 11:00:00,107.7,107.72,107.6,107.64,34224.0,90.1676,90.1843,90.0839,90.1174,34224.0
2021-07-12 11:30:00,107.6,107.61,107.47,107.48,11670.0,90.0839,90.0922,89.975,89.9834,11670.0
2021-07-12 12:00:00,107.49,107.54,107.46,107.46,8130.0,89.9918,90.0336,89.9667,89.9667,8130.0
2021-07-12 12:30:00,107.48,107.55,107.48,107.53,35250.0,89.9834,90.042,89.9834,90.0253,35250.0
2021-07-12 13:00:00,107.5,107.64,107.5,107.64,32865.0,90.0001,90.1174,90.0001,90.1174,32865.0
2021-07-12 13:30:00,107.61,107.71,107.6,107.7,100111.0,90.0922,90.176,90.0839,90.1676,100111.0
2021-07-12 14:00:00,107.64,107.64,107.62,107.64,2385.0,90.1174,90.1174,90.1006,90.1174,2385.0
2021-07-12 14:30:00,107.63,107.64,107.55,107.58,5452.0,90.109,90.1174,90.042,90.0671,5452.0
2021-07-12 15:00:00,107.58,107.58,107.48,107.48,33872.0,90.0671,90.0671,89.9834,89.9834,33872.0
2021-07-12 15:30:00,107.48,107.51,107.46,107.46,51826.0,89.9834,90.0085,89.9667,89.9667,51826.0
2021-07-13 09:30:00,107.82,108.13,107.65,107.93,85457.0,90.2681,90.5276,90.1257,90.3601,85457.0
2021-07-13 10:00:00,107.93,108.0,107.75,107.77,178856.0,90.3601,90.4187,90.2094,90.2262,178856.0
2021-07-13 10:30:00,107.82,107.89,107.65,107.69,506308.0,90.2681,90.3267,90.1257,90.1592,506308.0
2021-07-13 11:00:00,107.74,107.79,107.68,107.72,67018.0,90.2011,90.2429,90.1508,90.1843,67018.0
2021-07-13 11:30:00,107.74,107.78,107.68,107.73,29053.0,90.2011,90.2346,90.1508,90.1927,29053.0
2021-07-13 12:00:00,107.75,107.76,107.7,107.71,36316.0,90.2094,90.2178,90.1676,90.176,36316.0
2021-07-13 12:30:00,107.76,107.85,107.74,107.83,3686.0,90.2178,90.2932,90.2011,90.2764,3686.0
2021-07-13 13:00:00,107.84,107.84,107.04,107.09,98244.0,90.2848,90.2848,89.615,89.6569,98244.0
2021-07-13 13:30:00,107.12,107.12,106.56,106.85,83372.0,89.682,89.682,89.2132,89.456,83372.0
2021-07-13 14:00:00,106.75,106.96,106.71,106.95,23944.0,89.3722,89.5481,89.3387,89.5397,23944.0
2021-07-13 14:30:00,106.95,106.99,106.73,106.85,71356.0,89.5397,89.5732,89.3555,89.456,71356.0
2021-07-13 15:00:00,106.85,106.99,106.82,106.89,242578.0,89.456,89.5732,89.4308,89.4894,242578.0
2021-07-13 15:30:00,106.93,107.0,106.75,106.83,61492.0,89.5229,89.5815,89.3722,89.4392,61492.0
2021-07-14 09:30:00,107.39,107.63,107.38,107.55,157949.0,89.9081,90.109,89.8997,90.042,157949.0
2021-07-14 10:00:00,107.64,107.68,107.43,107.54,5262.0,90.1174,90.1508,89.9415,90.0336,5262.0
2021-07-14 10:30:00,107.54,107.68,107.53,107.65,135380.0,90.0336,90.1508,90.0253,90.1257,135380.0
2021-07-14 11:00:00,107.66,107.75,107.62,107.69,76426.0,90.1341,90.2094,90.1006,90.1592,76426.0
2021-07-14 11:30:00,107.67,107.68,107.55,107.64,14114.0,90.1425,90.1508,90.042,90.1174,14114.0
2021-07-14 12:00:00,107.69,107.69,107.57,107.61,22533.0,90.1592,90.1592,90.0587,90.0922,22533.0
2021-07-14 12:30:00,107.61,107.7,107.59,107.69,35209.0,90.0922,90.1676,90.0755,90.1592,35209.0
2021-07-14 13:00:00,107.64,107.68,107.52,107.59,33039.0,90.1174,90.1508,90.0169,90.0755,33039.0
2021-07-14 13:30:00,107.62,107.62,107.43,107.55,60873.0,90.1006,90.1006,89.9415,90.042,60873.0
2021-07-14 14:00:00,107.54,107.57,107.5,107.54,12600.0,90.0336,90.0587,90.0001,90.0336,12600.0
2021-07-14 14:30:00,107.56,107.65,107.51,107.61,10564.0,90.0504,90.1257,90.0085,90.0922,10564.0
2021-07-14 15:00:00,107.62,107.74,107.59,107.68,14334.0,90.1006,90.2011,90.0755,90.1508,14334.0
2021-07-14 15:30:00,107.7,107.81,107.64,107.73,28901.0,90.1676,90.2597,90.1174,90.1927,28901.0
2021-07-15 09:30:00,108.25,108.41,107.95,107.95,130078.0,90.6281,90.762,90.3769,90.3769,130078.0
2021-07-15 10:00:00,108.04,108.18,107.67,107.81,185030.0,90.4522,90.5694,90.1425,90.2597,185030.0
2021-07-15 10:30:00,107.7,107.81,107.5,107.61,51956.0,90.1676,90.2597,90.0001,90.0922,51956.0
2021-07-15 11:00:00,107.59,107.8,107.55,107.77,36696.0,90.0755,90.2513,90.042,90.2262,36696.0
2021-07-15 11:30:00,107.82,107.83,107.52,107.83,57360.0,90.2681,90.2764,90.0169,90.2764,57360.0
2021-07-15 12:00:00,107.83,108.1,107.79,108.0,48010.0,90.2764,90.5025,90.2429,90.4187,48010.0
2021-07-15 12:30:00,108.0,108.11,107.92,107.92,41623.0,90.4187,90.5108,90.3518,90.3518,41623.0
2021-07-15 13:00:00,107.95,108.29,107.95,108.13,7179.0,90.3769,90.6615,90.3769,90.5276,7179.0
2021-07-15 13:30:00,108.1,108.19,107.97,108.13,112388.0,90.5025,90.5778,90.3936,90.5276,112388.0
2021-07-15 14:00:00,108.06,108.23,107.97,108.23,243910.0,90.469,90.6113,90.3936,90.6113,243910.0
2021-07-15 14:30:00,108.09,108.23,108.04,108.14,13500.0,90.4941,90.6113,90.4522,90.536,13500.0
2021-07-15 15:00:00,108.19,108.3,108.14,108.23,26893.0,90.5778,90.6699,90.536,90.6113,26893.0
2021-07-15 15:30:00,108.15,108.24,108.14,108.2,167874.0,90.5443,90.6197,90.536,90.5862,167874.0
2021-07-16 09:30:00,108.1,108.13,107.83,107.97,75657.0,90.5025,90.5276,90.2764,90.3936,75657.0
2021-07-16 10:00:00,108.02,108.09,107.96,108.09,38224.0,90.4355,90.4941,90.3853,90.4941,38224.0
2021-07-16 10:30:00,108.05,108.15,108.02,108.08,37236.0,90.4606,90.5443,90.4355,90.4857,37236.0
2021-07-16 11:00:00,108.05,108.06,107.9,107.93,40609.0,90.4606,90.469,90.335,90.3601,40609.0
2021-07-16 11:30:00,107.91,108.06,107.84,108.04,9677.0,90.3434,90.469,90.2848,90.4522,9677.0
2021-07-16 12:00:00,108.05,108.1,107.97,108.09,18477.0,90.4606,90.5025,90.3936,90.4941,18477.0
2021-07-16 12:30:00,108.09,108.1,107.97,107.99,50388.0,90.4941,90.5025,90.3936,90.4104,50388.0
2021-07-16 13:00:00,107.98,108.08,107.98,108.08,6729.0,90.402,90.4857,90.402,90.4857,6729.0
2021-07-16 13:30:00,108.09,108.09,108.02,108.03,2653.0,90.4941,90.4941,90.4355,90.4439,2653.0
2021-07-16 14:00:00,108.04,108.07,107.96,107.98,19617.0,90.4522,90.4774,90.3853,90.402,19617.0
2021-07-16 14:30:00,107.97,108.06,107.96,108.06,40340.0,90.3936,90.469,90.3853,90.469,40340.0
2021-07-16 15:00:00,108.03,108.05,107.93,107.94,28832.0,90.4439,90.4606,90.3601,90.3685,28832.0
2021-07-16 15:30:00,107.96,107.98,107.83,107.9,108011.0,90.3853,90.402,90.2764,90.335,108011.0
2021-07-19 09:30:00,108.62,109.0,108.62,108.8,28259.0,90.9378,91.256,90.9378,91.0885,28259.0
2021-07-19 10:00:00,108.78,109.35,108.78,109.27,171299.0,91.0718,91.549,91.0718,91.482,171299.0
2021-07-19 10:30:00,109.3,109.32,109.12,109.32,56162.0,91.5071,91.5239,91.3564,91.5239,56162.0
2021-07-19 11:00:00,109.3,109.34,109.0,109.07,55275.0,91.5071,91.5406,91.256,91.3146,55275.0
2021-07-19 11:30:00,109.0,109.0,108.75,108.79,201461.0,91.256,91.256,91.0467,91.0801,201461.0
2021-07-19 12:00:00,108.78,109.04,108.69,109.02,51017.0,91.0718,91.2894,90.9964,91.2727,51017.0
2021-07-19 12:30:00,109.01,109.13,108.97,109.13,37168.0,91.2643,91.3648,91.2308,91.3648,37168.0
2021-07-19 13:00:00,109.09,109.14,108.96,109.02,8135.0,91.3313,91.3732,91.2225,91.2727,8135.0
2021-07-19 13:30:00,109.1,109.17,109.06,109.13,33209.0,91.3397,91.3983,91.3062,91.3648,33209.0
2021-07-19 14:00:00,109.12,109.12,108.98,109.03,13820.0,91.3564,91.3564,91.2392,91.2811,13820.0
2021-07-19 14:30:00,109.05,109.22,108.99,109.19,64221.0,91.2978,91.4401,91.2476,91.415,64221.0
2021-07-19 15:00:00,109.23,109.33,109.23,109.26,88382.0,91.4485,91.5322,91.4485,91.4736,88382.0
2021-07-19 15:30:00,109.27,109.28,109.14,109.25,214180.0,91.482,91.4904,91.3732,91.4653,214180.0
2021-07-20 09:30:00,109.73,109.88,109.32,109.38,156414.0,91.8671,91.9927,91.5239,91.5741,156414.0
2021-07-20 10:00:00,109.35,109.48,109.1,109.19,90132.0,91.549,91.6578,91.3397,91.415,90132.0
2021-07-20 10:30:00,109.19,109.22,108.64,108.78,91235.0,91.415,91.4401,90.9546,91.0718,91235.0
2021-07-20 11:00:00,108.84,108.88,108.67,108.67,65938.0,91.122,91.1555,90.9797,90.9797,65938.0
2021-07-20 11:30:00,108.67,108.77,108.56,108.65,30372.0,90.9797,91.0634,90.8876,90.9629,30372.0
2021-07-20 12:00:00,108.63,108.87,108.61,108.77,40530.0,90.9462,91.1471,90.9294,91.0634,40530.0
2021-07-20 12:30:00,108.77,108.79,108.71,108.78,64419.0,91.0634,91.0801,91.0132,91.0718,64419.0
2021-07-20 13:00:00,108.77,108.82,108.62,108.7,84846.0,91.0634,91.1053,90.9378,91.0048,84846.0
2021-07-20 13:30:00,108.69,108.81,108.68,108.79,19743.0,90.9964,91.0969,90.9881,91.0801,19743.0
2021-07-20 14:00:00,108.81,108.85,108.74,108.79,41690.0,91.0969,91.1304,91.0383,91.0801,41690.0
2021-07-20 14:30:00,108.87,108.87,108.74,108.77,41799.0,91.1471,91.1471,91.0383,91.0634,41799.0
2021-07-20 15:00:00,108.76,108.83,108.63,108.77,474309.0,91.055,91.1136,90.9462,91.0634,474309.0
2021-07-20 15:30:00,108.75,108.9,108.66,108.74,68542.0,91.0467,91.1722,90.9713,91.0383,68542.0
2021-07-21 09:30:00,108.05,108.27,107.98,108.13,121630.0,90.4606,90.6448,90.402,90.5276,121630.0
2021-07-21 10:00:00,108.14,108.32,108.11,108.24,71282.0,90.536,90.6867,90.5108,90.6197,71282.0
2021-07-21 10:30:00,108.24,108.3,107.98,107.99,25070.0,90.6197,90.6699,90.402,90.4104,25070.0
2021-07-21 11:00:00,108.05,108.13,107.99,108.13,28698.0,90.4606,90.5276,90.4104,90.5276,28698.0
2021-07-21 11:30:00,108.08,108.14,107.95,108.07,56265.0,90.4857,90.536,90.3769,90.4774,56265.0
2021-07-21 12:00:00,108.05,108.07,107.96,108.03,4822.0,90.4606,90.4774,90.3853,90.4439,4822.0
2021-07-21 12:30:00,108.06,108.09,108.01,108.01,5095.0,90.469,90.4941,90.4271,90.4271,5095.0
2021-07-21 13:00:00,108.06,108.12,107.89,108.12,19761.0,90.469,90.5192,90.3267,90.5192,19761.0
2021-07-21 13:30:00,108.1,108.23,108.08,108.13,29668.0,90.5025,90.6113,90.4857,90.5276,29668.0
2021-07-21 14:00:00,108.17,108.23,108.13,108.16,2043.0,90.5611,90.6113,90.5276,90.5527,2043.0
2021-07-21 14:30:00,108.18,108.26,108.16,108.25,8829.0,90.5694,90.6364,90.5527,90.6281,8829.0
2021-07-21 15:00:00,108.33,108.37,108.19,108.2,3868.0,90.695,90.7285,90.5778,90.5862,3868.0
2021-07-21 15:30:00,108.25,108.27,108.1,108.18,52644.0,90.6281,90.6448,90.5025,90.5694,52644.0
2021-07-22 09:30:00,108.31,108.59,108.24,108.4,19685.0,90.6783,90.9127,90.6197,90.7536,19685.0
2021-07-22 10:00:00,108.37,108.55,108.32,108.44,20142.0,90.7285,90.8792,90.6867,90.7871,20142.0
2021-07-22 10:30:00,108.55,108.67,108.45,108.55,112421.0,90.8792,90.9797,90.7955,90.8792,112421.0
2021-07-22 11:00:00,108.52,108.91,108.51,108.85,43998.0,90.8541,91.1806,90.8457,91.1304,43998.0
2021-07-22 11:30:00,108.85,108.96,108.82,108.91,32030.0,91.1304,91.2225,91.1053,91.1806,32030.0
2021-07-22 12:00:00,108.9,109.03,108.88,108.96,25866.0,91.1722,91.2811,91.1555,91.2225,25866.0
2021-07-22 12:30:00,109.02,109.03,108.87,108.88,1855.0,91.2727,91.2811,91.1471,91.1555,1855.0
2021-07-22 13:00:00,108.95,109.01,108.51,108.67,54348.0,91.2141,91.2643,90.8457,90.9797,54348.0
2021-07-22 13:30:00,108.69,108.76,108.62,108.74,37377.0,90.9964,91.055,90.9378,91.0383,37377.0
2021-07-22 14:00:00,108.62,108.72,108.62,108.65,3314.0,90.9378,91.0215,90.9378,90.9629,3314.0
2021-07-22 14:30:00,108.74,108.74,108.6,108.72,195183.0,91.0383,91.0383,90.9211,91.0215,195183.0
2021-07-22 15:00:00,108.76,108.88,108.75,108.75,3433.0,91.055,91.1555,91.0467,91.0467,3433.0
2021-07-22 15:30:00,108.86,108.95,108.76,108.84,68560.0,91.1388,91.2141,91.055,91.122,68560.0
2021-07-23 09:30:00,108.23,108.5,108.14,108.5,65861.0,90.6113,90.8374,90.536,90.8374,65861.0
2021-07-23 10:00:00,108.52,108.65,108.45,108.64,35249.0,90.8541,90.9629,90.7955,90.9546,35249.0
2021-07-23 10:30:00,108.58,108.66,108.38,108.42,67085.0,90.9043,90.9713,90.7369,90.7704,67085.0
2021-07-23 11:00:00,108.48,108.59,108.33,108.47,24754.0,90.8206,90.9127,90.695,90.8122,24754.0
2021-07-23 11:30:00,108.47,108.53,108.42,108.53,34555.0,90.8122,90.8625,90.7704,90.8625,34555.0
2021-07-23 12:00:00,108.53,108.67,108.5,108.67,27843.0,90.8625,90.9797,90.8374,90.9797,27843.0
2021-07-23 12:30:00,108.64,108.67,108.49,108.49,24208.0,90.9546,90.9797,90.829,90.829,24208.0
2021-07-23 13:00:00,108.47,108.5,108.36,108.45,19086.0,90.8122,90.8374,90.7201,90.7955,19086.0
2021-07-23 13:30:00,108.38,108.53,108.36,108.53,8146.0,90.7369,90.8625,90.7201,90.8625,8146.0
2021-07-23 14:00:00,108.5,108.61,108.48,108.57,32004.0,90.8374,90.9294,90.8206,90.896,32004.0
2021-07-23 14:30:00,108.5,108.64,108.5,108.59,18271.0,90.8374,90.9546,90.8374,90.9127,18271.0
2021-07-23 15:00:00,108.61,108.66,108.58,108.63,18094.0,90.9294,90.9713,90.9043,90.9462,18094.0
2021-07-23 15:30:00,108.65,108.8,108.61,108.71,103231.0,90.9629,91.0885,90.9294,91.0132,103231.0
2021-07-26 09:30:00,108.83,108.94,108.69,108.85,20454.0,91.1136,91.2057,90.9964,91.1304,20454.0
2021-07-26 10:00:00,108.67,108.78,108.6,108.72,19819.0,90.9797,91.0718,90.9211,91.0215,19819.0
2021-07-26 10:30:00,108.69,108.92,108.53,108.59,49173.0,90.9964,91.189,90.8625,90.9127,49173.0
2021-07-26 11:00:00,108.66,108.67,108.5,108.52,52520.0,90.9713,90.9797,90.8374,90.8541,52520.0
2021-07-26 11:30:00,108.52,108.7,108.51,108.65,25506.0,90.8541,91.0048,90.8457,90.9629,25506.0
2021-07-26 12:00:00,108.64,108.67,108.57,108.6,22816.0,90.9546,90.9797,90.896,90.9211,22816.0
2021-07-26 12:30:00,108.57,108.57,108.53,108.53,7714.0,90.896,90.896,90.8625,90.8625,7714.0
2021-07-26 13:00:00,108.55,108.63,108.55,108.57,19371.0,90.8792,90.9462,90.8792,90.896,19371.0
2021-07-26 13:30:00,108.58,108.6,108.51,108.51,40007.0,90.9043,90.9211,90.8457,90.8457,40007.0
2021-07-26 14:00:00,108.51,108.57,108.49,108.5,27071.0,90.8457,90.896,90.829,90.8374,27071.0
2021-07-26 14:30:00,108.35,108.51,108.35,108.5,32678.0,90.7118,90.8457,90.7118,90.8374,32678.0
2021-07-26 15:00:00,108.51,108.51,108.42,108.47,105422.0,90.8457,90.8457,90.7704,90.8122,105422.0
2021-07-26 15:30:00,108.48,108.5,108.25,108.39,73974.0,90.8206,90.8374,90.6281,90.7453,73974.0
2021-07-27 09:30:00,108.91,109.2,108.72,108.9,89682.0,91.1806,91.4234,91.0215,91.1722,89682.0
2021-07-27 10:00:00,108.94,108.95,108.7,108.7,29112.0,91.2057,91.2141,91.0048,91.0048,29112.0
2021-07-27 10:30:00,108.73,108.87,108.73,108.78,31886.0,91.0299,91.1471,91.0299,91.0718,31886.0
2021-07-27 11:00:00,108.78,108.88,108.73,108.84,46139.0,91.0718,91.1555,91.0299,91.122,46139.0
2021-07-27 11:30:00,108.87,108.96,108.82,108.83,24992.0,91.1471,91.2225,91.1053,91.1136,24992.0
2021-07-27 12:00:00,108.8,108.91,108.73,108.84,33342.0,91.0885,91.1806,91.0299,91.122,33342.0
2021-07-27 12:30:00,108.84,108.91,108.82,108.86,27983.0,91.122,91.1806,91.1053,91.1388,27983.0
2021-07-27 13:00:00,108.89,108.95,108.67,108.93,44123.0,91.1639,91.2141,90.9797,91.1974,44123.0
2021-07-27 13:30:00,108.92,108.92,108.82,108.86,5439.0,91.189,91.189,91.1053,91.1388,5439.0
2021-07-27 14:00:00,108.91,109.0,108.86,108.97,13249.0,91.1806,91.256,91.1388,91.2308,13249.0
2021-07-27 14:30:00,108.98,109.03,108.94,109.02,22638.0,91.2392,91.2811,91.2057,91.2727,22638.0
2021-07-27 15:00:00,109.01,109.12,109.01,109.02,2928.0,91.2643,91.3564,91.2643,91.2727,2928.0
2021-07-27 15:30:00,109.04,109.16,109.0,109.12,83378.0,91.2894,91.3899,91.256,91.3564,83378.0
2021-07-28 09:30:00,108.81,109.08,108.65,108.87,84617.0,91.0969,91.3229,90.9629,91.1471,84617.0
2021-07-28 10:00:00,108.87,108.95,108.84,108.95,408985.0,91.1471,91.2141,91.122,91.2141,408985.0
2021-07-28 10:30:00,108.95,108.96,108.81,108.96,72203.0,91.2141,91.2225,91.0969,91.2225,72203.0
2021-07-28 11:00:00,108.95,108.98,108.75,108.87,68299.0,91.2141,91.2392,91.0467,91.1471,68299.0
2021-07-28 11:30:00,108.89,108.96,108.78,108.94,97880.0,91.1639,91.2225,91.0718,91.2057,97880.0
2021-07-28 12:00:00,108.95,108.98,108.84,108.87,7745.0,91.2141,91.2392,91.122,91.1471,7745.0
2021-07-28 12:30:00,108.89,108.95,108.88,108.93,1810.0,91.1639,91.2141,91.1555,91.1974,1810.0
2021-07-28 13:00:00,108.9,108.91,108.88,108.89,465.0,91.1722,91.1806,91.1555,91.1639,465.0
2021-07-28 13:30:00,108.86,108.93,108.86,108.88,3670.0,91.1388,91.1974,91.1388,91.1555,3670.0
2021-07-28 14:00:00,108.85,109.15,108.81,109.07,62537.0,91.1304,91.3815,91.0969,91.3146,62537.0
2021-07-28 14:30:00,109.07,109.19,108.83,109.07,39617.0,91.3146,91.415,91.1136,91.3146,39617.0
2021-07-28 15:00:00,109.07,109.15,108.95,109.15,12970.0,91.3146,91.3815,91.2141,91.3815,12970.0
2021-07-28 15:30:00,109.19,109.38,109.13,109.37,94771.0,91.415,91.5741,91.3648,91.5657,94771.0
2021-07-29 09:30:00,109.01,109.09,108.85,108.92,107582.0,91.2643,91.3313,91.1304,91.189,107582.0
2021-07-29 10:00:00,108.88,108.97,108.85,108.95,80175.0,91.1555,91.2308,91.1304,91.2141,80175.0
2021-07-29 10:30:00,108.97,108.99,108.74,108.79,27537.0,91.2308,91.2476,91.0383,91.0801,27537.0
2021-07-29 11:00:00,108.79,109.02,108.74,108.97,57434.0,91.0801,91.2727,91.0383,91.2308,57434.0
2021-07-29 11:30:00,108.98,108.98,108.86,108.86,2421.0,91.2392,91.2392,91.1388,91.1388,2421.0
2021-07-29 12:00:00,108.77,108.93,108.77,108.93,2650.0,91.0634,91.1974,91.0634,91.1974,2650.0
2021-07-29 12:30:00,108.86,108.93,108.82,108.88,8435.0,91.1388,91.1974,91.1053,91.1555,8435.0
2021-07-29 13:00:00,108.86,108.88,108.74,108.81,5130.0,91.1388,91.1555,91.0383,91.0969,5130.0
2021-07-29 13:30:00,108.8,108.87,108.76,108.76,19218.0,91.0885,91.1471,91.055,91.055,19218.0
2021-07-29 14:00:00,108.82,108.85,108.78,108.81,4062.0,91.1053,91.1304,91.0718,91.0969,4062.0
2021-07-29 14:30:00,108.79,108.93,108.78,108.93,3115.0,91.0801,91.1974,91.0718,91.1974,3115.0
2021-07-29 15:00:00,108.94,109.0,108.89,108.93,137479.0,91.2057,91.256,91.1639,91.1974,137479.0
2021-07-29 15:30:00,108.93,109.07,108.91,108.95,170291.0,91.1974,91.3146,91.1806,91.2141,170291.0
2021-07-30 09:30:00,108.94,109.05,108.62,109.01,117212.0,91.2057,91.2978,90.9378,91.2643,117212.0
2021-07-30 10:00:00,109.0,109.16,108.96,109.14,15652.0,91.256,91.3899,91.2225,91.3732,15652.0
2021-07-30 10:30:00,109.09,109.23,109.08,109.15,30926.0,91.3313,91.4485,91.3229,91.3815,30926.0
2021-07-30 11:00:00,109.11,109.23,109.1,109.16,35720.0,91.3481,91.4485,91.3397,91.3899,35720.0
2021-07-30 11:30:00,109.15,109.17,109.09,109.16,35876.0,91.3815,91.3983,91.3313,91.3899,35876.0
2021-07-30 12:00:00,109.19,109.19,109.13,109.14,2020.0,91.415,91.415,91.3648,91.3732,2020.0
2021-07-30 12:30:00,109.21,109.22,109.09,109.13,54399.0,91.4318,91.4401,91.3313,91.3648,54399.0
2021-07-30 13:00:00,109.11,109.13,109.09,109.11,45584.0,91.3481,91.3648,91.3313,91.3481,45584.0
2021-07-30 13:30:00,109.11,109.19,109.1,109.19,9237.0,91.3481,91.415,91.3397,91.415,9237.0
2021-07-30 14:00:00,109.19,109.21,109.17,109.2,15124.0,91.415,91.4318,91.3983,91.4234,15124.0
2021-07-30 14:30:00,109.18,109.21,109.05,109.05,44912.0,91.4067,91.4318,91.2978,91.2978,44912.0
2021-07-30 15:00:00,109.15,109.15,109.02,109.11,97618.0,91.3815,91.3815,91.2727,91.3481,97618.0
2021-07-30 15:30:00,109.11,109.11,108.97,109.06,133781.0,91.3481,91.3481,91.2308,91.3062,133781.0
2021-08-02 09:30:00,109.25,109.26,108.84,108.92,129293.0,91.6974,91.7058,91.3532,91.4204,129293.0
2021-08-02 10:00:00,108.93,109.33,108.86,109.29,82355.0,91.4288,91.7645,91.37,91.7309,82355.0
2021-08-02 10:30:00,109.24,109.3,109.1,109.29,17908.0,91.689,91.7393,91.5715,91.7309,17908.0
2021-08-02 11:00:00,109.3,109.42,109.19,109.42,28669.0,91.7393,91.84,91.647,91.84,28669.0
2021-08-02 11:30:00,109.42,109.63,109.39,109.62,5638.0,91.84,92.0163,91.8149,92.0079,5638.0
2021-08-02 12:00:00,109.63,109.66,109.48,109.56,31367.0,92.0163,92.0415,91.8904,91.9576,31367.0
2021-08-02 12:30:00,109.57,109.57,109.47,109.47,17707.0,91.9659,91.9659,91.882,91.882,17707.0
2021-08-02 13:00:00,109.41,109.51,109.38,109.4,147250.0,91.8317,91.9156,91.8065,91.8233,147250.0
2021-08-02 13:30:00,109.46,109.46,109.23,109.31,17401.0,91.8736,91.8736,91.6806,91.7477,17401.0
2021-08-02 14:00:00,109.25,109.28,109.14,109.26,37910.0,91.6974,91.7225,91.605,91.7058,37910.0
2021-08-02 14:30:00,109.25,109.33,109.21,109.23,39486.0,91.6974,91.7645,91.6638,91.6806,39486.0
2021-08-02 15:00:00,109.25,109.25,109.02,109.09,41109.0,91.6974,91.6974,91.5043,91.5631,41109.0
2021-08-02 15:30:00,109.06,109.2,109.05,109.16,40303.0,91.5379,91.6554,91.5295,91.6218,40303.0
2021-08-03 09:30:00,109.27,109.52,109.27,109.48,55156.0,91.7141,91.924,91.7141,91.8904,55156.0
2021-08-03 10:00:00,109.47,109.5,109.35,109.45,76176.0,91.882,91.9072,91.7813,91.8652,76176.0
2021-08-03 10:30:00,109.42,109.52,109.4,109.52,79198.0,91.84,91.924,91.8233,91.924,79198.0
2021-08-03 11:00:00,109.56,109.56,109.35,109.41,41499.0,91.9576,91.9576,91.7813,91.8317,41499.0
2021-08-03 11:30:00,109.39,109.58,109.22,109.49,56530.0,91.8149,91.9743,91.6722,91.8988,56530.0
2021-08-03 12:00:00,109.48,109.51,109.37,109.4,14505.0,91.8904,91.9156,91.7981,91.8233,14505.0
2021-08-03 12:30:00,109.42,109.44,109.33,109.35,20642.0,91.84,91.8568,91.7645,91.7813,20642.0
2021-08-03 13:00:00,109.36,109.38,109.3,109.33,34278.0,91.7897,91.8065,91.7393,91.7645,34278.0
2021-08-03 13:30:00,109.33,109.34,109.22,109.24,7511.0,91.7645,91.7729,91.6722,91.689,7511.0
2021-08-03 14:00:00,109.27,109.33,109.25,109.26,32009.0,91.7141,91.7645,91.6974,91.7058,32009.0
2021-08-03 14:30:00,109.28,109.38,109.28,109.35,7051.0,91.7225,91.8065,91.7225,91.7813,7051.0
2021-08-03 15:00:00,109.35,109.45,109.34,109.42,12580.0,91.7813,91.8652,91.7729,91.84,12580.0
2021-08-03 15:30:00,109.45,109.61,109.1,109.41,51783.0,91.8652,91.9995,91.5715,91.8317,51783.0
2021-08-04 09:30:00,109.74,109.98,109.66,109.66,80207.0,92.1086,92.3101,92.0415,92.0415,80207.0
2021-08-04 10:00:00,109.66,109.66,108.92,108.96,106062.0,92.0415,92.0415,91.4204,91.454,106062.0
2021-08-04 10:30:00,108.97,109.05,108.75,108.9,80626.0,91.4623,91.5295,91.2777,91.4036,80626.0
2021-08-04 11:00:00,108.95,109.01,108.76,109.01,24616.0,91.4456,91.4959,91.2861,91.4959,24616.0
2021-08-04 11:30:00,109.01,109.47,109.01,109.47,110513.0,91.4959,91.882,91.4959,91.882,110513.0
2021-08-04 12:00:00,109.46,109.47,109.18,109.23,113847.0,91.8736,91.882,91.6386,91.6806,113847.0
2021-08-04 12:30:00,109.21,109.44,109.2,109.44,87962.0,91.6638,91.8568,91.6554,91.8568,87962.0
2021-08-04 13:00:00,109.48,109.53,109.41,109.45,67630.0,91.8904,91.9324,91.8317,91.8652,67630.0
2021-08-04 13:30:00,109.46,109.59,109.41,109.45,35168.0,91.8736,91.9827,91.8317,91.8652,35168.0
2021-08-04 14:00:00,109.47,109.56,109.42,109.55,42526.0,91.882,91.9576,91.84,91.9492,42526.0
2021-08-04 14:30:00,109.55,109.56,109.41,109.44,26454.0,91.9492,91.9576,91.8317,91.8568,26454.0
2021-08-04 15:00:00,109.48,109.63,109.45,109.63,95608.0,91.8904,92.0163,91.8652,92.0163,95608.0
2021-08-04 15:30:00,109.65,109.65,109.55,109.55,41232.0,92.0331,92.0331,91.9492,91.9492,41232.0
2021-08-05 09:30:00,109.5,109.5,109.3,109.36,44039.0,91.9072,91.9072,91.7393,91.7897,44039.0
2021-08-05 10:00:00,109.35,109.4,109.25,109.32,33559.0,91.7813,91.8233,91.6974,91.7561,33559.0
2021-08-05 10:30:00,109.33,109.33,109.15,109.15,18877.0,91.7645,91.7645,91.6134,91.6134,18877.0
2021-08-05 11:00:00,109.21,109.26,109.0,109.0,26771.0,91.6638,91.7058,91.4875,91.4875,26771.0
2021-08-05 11:30:00,108.99,109.09,108.98,109.09,62355.0,91.4791,91.5631,91.4707,91.5631,62355.0
2021-08-05 12:00:00,109.1,109.24,109.1,109.1,91433.0,91.5715,91.689,91.5715,91.5715,91433.0
2021-08-05 12:30:00,109.15,109.23,109.14,109.23,19218.0,91.6134,91.6806,91.605,91.6806,19218.0
2021-08-05 13:00:00,109.1,109.12,109.06,109.11,2019.0,91.5715,91.5882,91.5379,91.5799,2019.0
2021-08-05 13:30:00,109.12,109.15,109.11,109.12,1946.0,91.5882,91.6134,91.5799,91.5882,1946.0
2021-08-05 14:00:00,109.06,109.06,108.94,109.01,8263.0,91.5379,91.5379,91.4372,91.4959,8263.0
2021-08-05 14:30:00,109.02,109.05,108.97,109.0,18156.0,91.5043,91.5295,91.4623,91.4875,18156.0
2021-08-05 15:00:00,109.04,109.09,108.96,109.03,23854.0,91.5211,91.5631,91.454,91.5127,23854.0
2021-08-05 15:30:00,109.02,109.05,108.88,108.94,32152.0,91.5043,91.5295,91.3868,91.4372,32152.0
2021-08-06 09:30:00,108.15,108.2,107.75,107.9,89972.0,90.7741,90.8161,90.4384,90.5643,89972.0
2021-08-06 10:00:00,107.94,108.07,107.8,107.97,38454.0,90.5978,90.7069,90.4803,90.623,38454.0
2021-08-06 10:30:00,107.93,107.93,107.72,107.72,52652.0,90.5894,90.5894,90.4132,90.4132,52652.0
2021-08-06 11:00:00,107.63,107.79,107.63,107.73,22540.0,90.3376,90.4719,90.3376,90.4216,22540.0
2021-08-06 11:30:00,107.72,107.83,107.72,107.8,179857.0,90.4132,90.5055,90.4132,90.4803,179857.0
2021-08-06 12:00:00,107.77,107.77,107.62,107.65,28460.0,90.4551,90.4551,90.3292,90.3544,28460.0
2021-08-06 12:30:00,107.65,107.67,107.58,107.67,69835.0,90.3544,90.3712,90.2957,90.3712,69835.0
2021-08-06 13:00:00,107.67,107.74,107.61,107.64,56824.0,90.3712,90.43,90.3209,90.346,56824.0
2021-08-06 13:30:00,107.62,107.8,107.62,107.71,35801.0,90.3292,90.4803,90.3292,90.4048,35801.0
2021-08-06 14:00:00,107.75,107.77,107.73,107.73,21458.0,90.4384,90.4551,90.4216,90.4216,21458.0
2021-08-06 14:30:00,107.72,107.77,107.65,107.73,37595.0,90.4132,90.4551,90.3544,90.4216,37595.0
2021-08-06 15:00:00,107.62,107.67,107.57,107.66,291622.0,90.3292,90.3712,90.2873,90.3628,291622.0
2021-08-06 15:30:00,107.65,107.67,107.45,107.5,46850.0,90.3544,90.3712,90.1866,90.2285,46850.0
2021-08-09 09:30:00,107.47,107.6,107.23,107.37,109371.0,90.2033,90.3125,90.0019,90.1194,109371.0
2021-08-09 10:00:00,107.33,107.49,107.24,107.37,68690.0,90.0858,90.2201,90.0103,90.1194,68690.0
2021-08-09 10:30:00,107.38,107.38,106.92,106.93,61564.0,90.1278,90.1278,89.7417,89.7501,61564.0
2021-08-09 11:00:00,106.96,107.11,106.91,107.08,271744.0,89.7753,89.9012,89.7333,89.876,271744.0
2021-08-09 11:30:00,107.12,107.13,106.88,107.0,29390.0,89.9096,89.918,89.7081,89.8089,29390.0
2021-08-09 12:00:00,107.02,107.02,106.81,106.88,33105.0,89.8256,89.8256,89.6494,89.7081,33105.0
2021-08-09 12:30:00,106.88,106.97,106.84,106.9,35897.0,89.7081,89.7837,89.6746,89.7249,35897.0
2021-08-09 13:00:00,106.87,106.95,106.83,106.92,196912.0,89.6997,89.7669,89.6662,89.7417,196912.0
2021-08-09 13:30:00,106.93,107.03,106.9,107.03,27232.0,89.7501,89.834,89.7249,89.834,27232.0
2021-08-09 14:00:00,107.03,107.07,106.99,107.05,78242.0,89.834,89.8676,89.8005,89.8508,78242.0
2021-08-09 14:30:00,107.06,107.12,106.98,107.05,57474.0,89.8592,89.9096,89.7921,89.8508,57474.0
2021-08-09 15:00:00,107.03,107.09,106.9,106.99,63912.0,89.834,89.8844,89.7249,89.8005,63912.0
2021-08-09 15:30:00,106.97,107.0,106.8,106.84,150146.0,89.7837,89.8089,89.641,89.6746,150146.0
2021-08-10 09:30:00,107.01,107.12,106.79,106.88,63887.0,89.8173,89.9096,89.6326,89.7081,63887.0
2021-08-10 10:00:00,106.78,106.83,106.66,106.72,33675.0,89.6242,89.6662,89.5235,89.5738,33675.0
2021-08-10 10:30:00,106.74,106.76,106.51,106.61,23504.0,89.5906,89.6074,89.3976,89.4815,23504.0
2021-08-10 11:00:00,106.63,106.78,106.53,106.54,87137.0,89.4983,89.6242,89.4144,89.4228,87137.0
2021-08-10 11:30:00,106.58,106.73,106.54,106.72,31552.0,89.4563,89.5822,89.4228,89.5738,31552.0
2021-08-10 12:00:00,106.65,106.68,106.63,106.63,3002.0,89.5151,89.5403,89.4983,89.4983,3002.0
2021-08-10 12:30:00,106.65,106.68,106.6,106.66,16792.0,89.5151,89.5403,89.4731,89.5235,16792.0
2021-08-10 13:00:00,106.63,106.75,106.6,106.6,11084.0,89.4983,89.599,89.4731,89.4731,11084.0
2021-08-10 13:30:00,106.6,106.74,106.58,106.71,8063.0,89.4731,89.5906,89.4563,89.5655,8063.0
2021-08-10 14:00:00,106.68,106.68,106.62,106.64,15491.0,89.5403,89.5403,89.4899,89.5067,15491.0
2021-08-10 14:30:00,106.64,106.65,106.53,106.58,12102.0,89.5067,89.5151,89.4144,89.4563,12102.0
2021-08-10 15:00:00,106.58,106.59,106.5,106.57,28975.0,89.4563,89.4647,89.3892,89.4479,28975.0
2021-08-10 15:30:00,106.51,106.52,106.42,106.51,36495.0,89.3976,89.406,89.322,89.3976,36495.0
2021-08-11 09:30:00,106.22,106.6,106.09,106.18,158047.0,89.1542,89.4731,89.0451,89.1206,158047.0
2021-08-11 10:00:00,106.2,106.48,106.2,106.44,129271.0,89.1374,89.3724,89.1374,89.3388,129271.0
2021-08-11 10:30:00,106.47,106.47,106.26,106.29,225167.0,89.364,89.364,89.1877,89.2129,225167.0
2021-08-11 11:00:00,106.3,106.4,106.29,106.33,32985.0,89.2213,89.3053,89.2129,89.2465,32985.0
2021-08-11 11:30:00,106.36,106.43,106.31,106.42,30078.0,89.2717,89.3304,89.2297,89.322,30078.0
2021-08-11 12:00:00,106.44,106.47,106.36,106.39,15916.0,89.3388,89.364,89.2717,89.2969,15916.0
2021-08-11 12:30:00,106.38,106.46,106.37,106.42,394561.0,89.2885,89.3556,89.2801,89.322,394561.0
2021-08-11 13:00:00,106.43,107.11,106.34,106.82,87048.0,89.3304,89.9012,89.2549,89.6578,87048.0
2021-08-11 13:30:00,106.83,106.87,106.77,106.77,182419.0,89.6662,89.6997,89.6158,89.6158,182419.0
2021-08-11 14:00:00,106.76,106.77,106.66,106.67,31152.0,89.6074,89.6158,89.5235,89.5319,31152.0
2021-08-11 14:30:00,106.69,106.75,106.56,106.56,40212.0,89.5487,89.599,89.4396,89.4396,40212.0
2021-08-11 15:00:00,106.56,106.74,106.56,106.73,57124.0,89.4396,89.5906,89.4396,89.5822,57124.0
2021-08-11 15:30:00,106.74,106.77,106.68,106.73,49340.0,89.5906,89.6158,89.5403,89.5822,49340.0
2021-08-12 09:30:00,106.71,106.96,106.5,106.59,30112.0,89.5655,89.7753,89.3892,89.4647,30112.0
2021-08-12 10:00:00,106.57,106.8,106.56,106.77,42257.0,89.4479,89.641,89.4396,89.6158,42257.0
2021-08-12 10:30:00,106.77,106.94,106.75,106.81,64557.0,89.6158,89.7585,89.599,89.6494,64557.0
2021-08-12 11:00:00,106.84,106.89,106.79,106.84,45521.0,89.6746,89.7165,89.6326,89.6746,45521.0
2021-08-12 11:30:00,106.84,106.89,106.79,106.79,36512.0,89.6746,89.7165,89.6326,89.6326,36512.0
2021-08-12 12:00:00,106.8,106.8,106.66,106.66,36088.0,89.641,89.641,89.5235,89.5235,36088.0
2021-08-12 12:30:00,106.7,106.77,106.66,106.76,53370.0,89.5571,89.6158,89.5235,89.6074,53370.0
2021-08-12 13:00:00,106.75,106.8,106.47,106.5,55904.0,89.599,89.641,89.364,89.3892,55904.0
2021-08-12 13:30:00,106.51,106.72,106.51,106.72,131431.0,89.3976,89.5738,89.3976,89.5738,131431.0
2021-08-12 14:00:00,106.76,106.79,106.68,106.75,43124.0,89.6074,89.6326,89.5403,89.599,43124.0
2021-08-12 14:30:00,106.74,106.82,106.71,106.73,24175.0,89.5906,89.6578,89.5655,89.5822,24175.0
2021-08-12 15:00:00,106.76,106.82,106.72,106.8,30216.0,89.6074,89.6578,89.5738,89.641,30216.0
2021-08-12 15:30:00,106.8,106.93,106.78,106.88,145460.0,89.641,89.7501,89.6242,89.7081,145460.0
2021-08-13 09:30:00,107.29,107.46,107.29,107.45,43510.0,90.0523,90.195,90.0523,90.1866,43510.0
2021-08-13 10:00:00,107.5,107.93,107.44,107.8,96208.0,90.2285,90.5894,90.1782,90.4803,96208.0
2021-08-13 10:30:00,107.77,107.83,107.68,107.75,225197.0,90.4551,90.5055,90.3796,90.4384,225197.0
2021-08-13 11:00:00,107.75,107.75,107.65,107.7,83910.0,90.4384,90.4384,90.3544,90.3964,83910.0
2021-08-13 11:30:00,107.7,107.74,107.68,107.72,555981.0,90.3964,90.43,90.3796,90.4132,555981.0
2021-08-13 12:00:00,107.73,107.83,107.7,107.78,688216.0,90.4216,90.5055,90.3964,90.4635,688216.0
2021-08-13 12:30:00,107.75,107.77,107.67,107.7,317466.0,90.4384,90.4551,90.3712,90.3964,317466.0
2021-08-13 13:00:00,107.71,107.72,107.68,107.7,147918.0,90.4048,90.4132,90.3796,90.3964,147918.0
2021-08-13 13:30:00,107.71,107.79,107.68,107.74,274728.0,90.4048,90.4719,90.3796,90.43,274728.0
2021-08-13 14:00:00,107.74,107.81,107.72,107.81,237726.0,90.43,90.4887,90.4132,90.4887,237726.0
2021-08-13 14:30:00,107.81,107.85,107.8,107.84,84956.0,90.4887,90.5223,90.4803,90.5139,84956.0
2021-08-13 15:00:00,107.86,107.9,107.82,107.9,41876.0,90.5307,90.5643,90.4971,90.5643,41876.0
2021-08-13 15:30:00,107.92,108.05,107.88,108.04,78082.0,90.581,90.6902,90.5475,90.6818,78082.0
2021-08-16 09:30:00,108.7,108.76,108.55,108.68,79591.0,91.2357,91.2861,91.1098,91.2189,79591.0
2021-08-16 10:00:00,108.6,108.6,108.39,108.6,16646.0,91.1518,91.1518,90.9755,91.1518,16646.0
2021-08-16 10:30:00,108.58,108.66,108.55,108.6,5217.0,91.135,91.2022,91.1098,91.1518,5217.0
2021-08-16 11:00:00,108.54,108.57,108.52,108.56,2322.0,91.1014,91.1266,91.0846,91.1182,2322.0
2021-08-16 11:30:00,108.42,108.42,108.38,108.4,1600.0,91.0007,91.0007,90.9671,90.9839,1600.0
2021-08-16 12:00:00,108.44,108.47,108.41,108.42,3768.0,91.0175,91.0427,90.9923,91.0007,3768.0
2021-08-16 12:30:00,108.48,108.48,108.39,108.41,6144.0,91.0511,91.0511,90.9755,90.9923,6144.0
2021-08-16 13:00:00,108.42,108.42,108.37,108.41,14846.0,91.0007,91.0007,90.9587,90.9923,14846.0
2021-08-16 13:30:00,108.44,108.44,108.36,108.37,26191.0,91.0175,91.0175,90.9504,90.9587,26191.0
2021-08-16 14:00:00,108.34,108.37,108.31,108.31,2910.0,90.9336,90.9587,90.9084,90.9084,2910.0
2021-08-16 14:30:00,108.31,108.32,108.16,108.16,14004.0,90.9084,90.9168,90.7825,90.7825,14004.0
2021-08-16 15:00:00,108.15,108.16,108.15,108.16,31846.0,90.7741,90.7825,90.7741,90.7825,31846.0
2021-08-16 15:30:00,108.16,108.16,108.09,108.12,52426.0,90.7825,90.7825,90.7237,90.7489,52426.0
2021-08-17 09:30:00,107.85,108.08,107.81,107.85,95834.0,90.5223,90.7153,90.4887,90.5223,95834.0
2021-08-17 10:00:00,107.82,107.93,107.76,107.92,89484.0,90.4971,90.5894,90.4468,90.581,89484.0
2021-08-17 10:30:00,107.91,107.92,107.81,107.87,33707.0,90.5727,90.581,90.4887,90.5391,33707.0
2021-08-17 11:00:00,107.87,107.92,107.78,107.79,601432.0,90.5391,90.581,90.4635,90.4719,601432.0
2021-08-17 11:30:00,107.73,107.85,107.69,107.84,26035.0,90.4216,90.5223,90.388,90.5139,26035.0
2021-08-17 12:00:00,107.85,108.0,107.85,107.92,18079.0,90.5223,90.6482,90.5223,90.581,18079.0
2021-08-17 12:30:00,107.91,107.96,107.88,107.94,49830.0,90.5727,90.6146,90.5475,90.5978,49830.0
2021-08-17 13:00:00,107.95,108.08,107.9,108.07,66013.0,90.6062,90.7153,90.5643,90.7069,66013.0
2021-08-17 13:30:00,108.05,108.06,107.98,107.98,46140.0,90.6902,90.6986,90.6314,90.6314,46140.0
2021-08-17 14:00:00,108.0,108.03,107.95,107.98,3358.0,90.6482,90.6734,90.6062,90.6314,3358.0
2021-08-17 14:30:00,107.96,107.99,107.84,107.88,75690.0,90.6146,90.6398,90.5139,90.5475,75690.0
2021-08-17 15:00:00,107.89,107.93,107.82,107.86,24642.0,90.5559,90.5894,90.4971,90.5307,24642.0
2021-08-17 15:30:00,107.88,107.92,107.84,107.91,45072.0,90.5475,90.581,90.5139,90.5727,45072.0
2021-08-18 09:30:00,107.83,107.94,107.79,107.86,29411.0,90.5055,90.5978,90.4719,90.5307,29411.0
2021-08-18 10:00:00,107.86,107.93,107.85,107.85,35396.0,90.5307,90.5894,90.5223,90.5223,35396.0
2021-08-18 10:30:00,107.85,107.88,107.72,107.75,42132.0,90.5223,90.5475,90.4132,90.4384,42132.0
2021-08-18 11:00:00,107.74,107.85,107.71,107.78,14728.0,90.43,90.5223,90.4048,90.4635,14728.0
2021-08-18 11:30:00,107.8,107.85,107.76,107.81,19082.0,90.4803,90.5223,90.4468,90.4887,19082.0
2021-08-18 12:00:00,107.82,107.82,107.73,107.77,34903.0,90.4971,90.4971,90.4216,90.4551,34903.0
2021-08-18 12:30:00,107.78,107.78,107.7,107.75,6322.0,90.4635,90.4635,90.3964,90.4384,6322.0
2021-08-18 13:00:00,107.76,107.8,107.58,107.58,6522.0,90.4468,90.4803,90.2957,90.2957,6522.0
2021-08-18 13:30:00,107.59,107.68,107.58,107.65,7825.0,90.3041,90.3796,90.2957,90.3544,7825.0
2021-08-18 14:00:00,107.69,108.11,107.69,108.01,75667.0,90.388,90.7405,90.388,90.6566,75667.0
2021-08-18 14:30:00,108.02,108.02,107.88,107.92,27700.0,90.665,90.665,90.5475,90.581,27700.0
2021-08-18 15:00:00,108.0,108.03,107.91,107.91,37973.0,90.6482,90.6734,90.5727,90.5727,37973.0
2021-08-18 15:30:00,107.92,107.92,107.76,107.84,85311.0,90.581,90.581,90.4468,90.5139,85311.0
2021-08-19 09:30:00,107.86,108.19,107.86,108.01,70136.0,90.5307,90.8077,90.5307,90.6566,70136.0
2021-08-19 10:00:00,107.99,108.02,107.83,107.99,53831.0,90.6398,90.665,90.5055,90.6398,53831.0
2021-08-19 10:30:00,108.0,108.13,107.98,108.02,454266.0,90.6482,90.7573,90.6314,90.665,454266.0
2021-08-19 11:00:00,108.07,108.26,108.07,108.26,52170.0,90.7069,90.8664,90.7069,90.8664,52170.0
2021-08-19 11:30:00,108.25,108.4,108.25,108.34,12855.0,90.858,90.9839,90.858,90.9336,12855.0
2021-08-19 12:00:00,108.35,108.39,108.28,108.29,7156.0,90.942,90.9755,90.8832,90.8916,7156.0
2021-08-19 12:30:00,108.26,108.29,108.25,108.28,10808.0,90.8664,90.8916,90.858,90.8832,10808.0
2021-08-19 13:00:00,108.29,108.33,108.17,108.17,39442.0,90.8916,90.9252,90.7909,90.7909,39442.0
2021-08-19 13:30:00,108.18,108.35,108.14,108.35,10894.0,90.7993,90.942,90.7657,90.942,10894.0
2021-08-19 14:00:00,108.35,108.35,108.26,108.26,17226.0,90.942,90.942,90.8664,90.8664,17226.0
2021-08-19 14:30:00,108.29,108.29,108.2,108.25,35297.0,90.8916,90.8916,90.8161,90.858,35297.0
2021-08-19 15:00:00,108.28,108.31,108.17,108.31,126542.0,90.8832,90.9084,90.7909,90.9084,126542.0
2021-08-19 15:30:00,108.28,108.35,108.24,108.31,43482.0,90.8832,90.942,90.8496,90.9084,43482.0
2021-08-20 09:30:00,108.45,108.65,108.37,108.49,36945.0,91.0259,91.1938,90.9587,91.0595,36945.0
2021-08-20 10:00:00,108.57,108.57,108.39,108.41,17276.0,91.1266,91.1266,90.9755,90.9923,17276.0
2021-08-20 10:30:00,108.46,108.72,108.46,108.64,5822.0,91.0343,91.2525,91.0343,91.1854,5822.0
2021-08-20 11:00:00,108.6,108.6,108.42,108.46,5897.0,91.1518,91.1518,91.0007,91.0343,5897.0
2021-08-20 11:30:00,108.5,108.51,108.45,108.48,5698.0,91.0679,91.0763,91.0259,91.0511,5698.0
2021-08-20 12:00:00,108.51,108.53,108.47,108.53,4200.0,91.0763,91.093,91.0427,91.093,4200.0
2021-08-20 12:30:00,108.53,108.56,108.5,108.53,2071.0,91.093,91.1182,91.0679,91.093,2071.0
2021-08-20 13:00:00,108.5,108.5,108.41,108.44,9581.0,91.0679,91.0679,90.9923,91.0175,9581.0
2021-08-20 13:30:00,108.41,108.5,108.38,108.5,19262.0,90.9923,91.0679,90.9671,91.0679,19262.0
2021-08-20 14:00:00,108.46,108.5,108.45,108.5,225132.0,91.0343,91.0679,91.0259,91.0679,225132.0
2021-08-20 14:30:00,108.51,108.51,108.47,108.51,10387.0,91.0763,91.0763,91.0427,91.0763,10387.0
2021-08-20 15:00:00,108.5,108.53,108.47,108.48,8410.0,91.0679,91.093,91.0427,91.0511,8410.0
2021-08-20 15:30:00,108.48,108.57,108.48,108.56,30519.0,91.0511,91.1266,91.0511,91.1182,30519.0
2021-08-23 09:30:00,108.57,108.6,108.49,108.55,534282.0,91.1266,91.1518,91.0595,91.1098,534282.0
2021-08-23 10:00:00,108.62,108.66,108.51,108.63,164990.0,91.1686,91.2022,91.0763,91.177,164990.0
2021-08-23 10:30:00,108.65,108.77,108.6,108.6,20511.0,91.1938,91.2945,91.1518,91.1518,20511.0
2021-08-23 11:00:00,108.61,108.61,108.52,108.54,50661.0,91.1602,91.1602,91.0846,91.1014,50661.0
2021-08-23 11:30:00,108.56,108.64,108.55,108.62,53384.0,91.1182,91.1854,91.1098,91.1686,53384.0
2021-08-23 12:00:00,108.61,108.62,108.53,108.56,25082.0,91.1602,91.1686,91.093,91.1182,25082.0
2021-08-23 12:30:00,108.54,108.59,108.53,108.56,3736.0,91.1014,91.1434,91.093,91.1182,3736.0
2021-08-23 13:00:00,108.62,108.62,108.57,108.61,55375.0,91.1686,91.1686,91.1266,91.1602,55375.0
2021-08-23 13:30:00,108.56,108.62,108.56,108.59,20627.0,91.1182,91.1686,91.1182,91.1434,20627.0
2021-08-23 14:00:00,108.62,108.62,108.58,108.62,20896.0,91.1686,91.1686,91.135,91.1686,20896.0
2021-08-23 14:30:00,108.63,108.7,108.62,108.69,4834.0,91.177,91.2357,91.1686,91.2273,4834.0
2021-08-23 15:00:00,108.7,108.71,108.68,108.68,19753.0,91.2357,91.2441,91.2189,91.2189,19753.0
2021-08-23 15:30:00,108.64,108.68,108.53,108.61,37897.0,91.1854,91.2189,91.093,91.1602,37897.0
2021-08-24 09:30:00,108.28,108.28,107.95,108.17,135867.0,90.8832,90.8832,90.6062,90.7909,135867.0
2021-08-24 10:00:00,108.18,108.43,108.15,108.25,129107.0,90.7993,91.0091,90.7741,90.858,129107.0
2021-08-24 10:30:00,108.33,108.35,108.2,108.21,56643.0,90.9252,90.942,90.8161,90.8245,56643.0
2021-08-24 11:00:00,108.21,108.27,108.2,108.26,45094.0,90.8245,90.8748,90.8161,90.8664,45094.0
2021-08-24 11:30:00,108.29,108.32,108.23,108.25,205595.0,90.8916,90.9168,90.8412,90.858,205595.0
2021-08-24 12:00:00,108.26,108.26,108.18,108.21,88146.0,90.8664,90.8664,90.7993,90.8245,88146.0
2021-08-24 12:30:00,108.2,108.2,108.16,108.19,13234.0,90.8161,90.8161,90.7825,90.8077,13234.0
2021-08-24 13:00:00,108.22,108.29,108.18,108.25,10257.0,90.8328,90.8916,90.7993,90.858,10257.0
2021-08-24 13:30:00,108.26,108.26,108.17,108.18,104307.0,90.8664,90.8664,90.7909,90.7993,104307.0
2021-08-24 14:00:00,108.17,108.22,108.17,108.22,30708.0,90.7909,90.8328,90.7909,90.8328,30708.0
2021-08-24 14:30:00,108.19,108.23,108.18,108.19,67636.0,90.8077,90.8412,90.7993,90.8077,67636.0
2021-08-24 15:00:00,108.22,108.22,108.16,108.16,41474.0,90.8328,90.8328,90.7825,90.7825,41474.0
2021-08-24 15:30:00,108.21,108.21,108.06,108.11,83768.0,90.8245,90.8245,90.6986,90.7405,83768.0
2021-08-25 09:30:00,108.12,108.23,107.95,108.04,83773.0,90.7489,90.8412,90.6062,90.6818,83773.0
2021-08-25 10:00:00,108.04,108.07,107.97,107.98,71082.0,90.6818,90.7069,90.623,90.6314,71082.0
2021-08-25 10:30:00,107.95,107.97,107.73,107.75,57255.0,90.6062,90.623,90.4216,90.4384,57255.0
2021-08-25 11:00:00,107.69,107.75,107.66,107.7,25364.0,90.388,90.4384,90.3628,90.3964,25364.0
2021-08-25 11:30:00,107.68,107.72,107.65,107.7,67232.0,90.3796,90.4132,90.3544,90.3964,67232.0
2021-08-25 12:00:00,107.7,107.73,107.65,107.72,44113.0,90.3964,90.4216,90.3544,90.4132,44113.0
2021-08-25 12:30:00,107.75,107.75,107.68,107.69,3226.0,90.4384,90.4384,90.3796,90.388,3226.0
2021-08-25 13:00:00,107.65,107.7,107.47,107.47,17413.0,90.3544,90.3964,90.2033,90.2033,17413.0
2021-08-25 13:30:00,107.48,107.59,107.36,107.59,47492.0,90.2117,90.3041,90.111,90.3041,47492.0
2021-08-25 14:00:00,107.59,107.61,107.56,107.57,18940.0,90.3041,90.3209,90.2789,90.2873,18940.0
2021-08-25 14:30:00,107.58,107.66,107.57,107.61,9605.0,90.2957,90.3628,90.2873,90.3209,9605.0
2021-08-25 15:00:00,107.57,107.6,107.53,107.57,11006.0,90.2873,90.3125,90.2537,90.2873,11006.0
2021-08-25 15:30:00,107.61,107.67,107.57,107.62,25962.0,90.3209,90.3712,90.2873,90.3292,25962.0
2021-08-26 09:30:00,107.83,108.0,107.4,107.51,299406.0,90.5055,90.6482,90.1446,90.2369,299406.0
2021-08-26 10:00:00,107.49,107.63,107.41,107.55,209227.0,90.2201,90.3376,90.153,90.2705,209227.0
2021-08-26 10:30:00,107.56,107.62,107.43,107.44,231284.0,90.2789,90.3292,90.1698,90.1782,231284.0
2021-08-26 11:00:00,107.42,107.59,107.42,107.51,60568.0,90.1614,90.3041,90.1614,90.2369,60568.0
2021-08-26 11:30:00,107.5,107.55,107.44,107.47,343730.0,90.2285,90.2705,90.1782,90.2033,343730.0
2021-08-26 12:00:00,107.49,107.53,107.45,107.53,106727.0,90.2201,90.2537,90.1866,90.2537,106727.0
2021-08-26 12:30:00,107.54,107.62,107.51,107.54,63190.0,90.2621,90.3292,90.2369,90.2621,63190.0
2021-08-26 13:00:00,107.55,107.75,107.46,107.71,44772.0,90.2705,90.4384,90.195,90.4048,44772.0
2021-08-26 13:30:00,107.71,107.76,107.68,107.69,128471.0,90.4048,90.4468,90.3796,90.388,128471.0
2021-08-26 14:00:00,107.71,107.73,107.63,107.68,115902.0,90.4048,90.4216,90.3376,90.3796,115902.0
2021-08-26 14:30:00,107.69,107.73,107.66,107.69,101108.0,90.388,90.4216,90.3628,90.388,101108.0
2021-08-26 15:00:00,107.66,107.73,107.66,107.72,78282.0,90.3628,90.4216,90.3628,90.4132,78282.0
2021-08-26 15:30:00,107.72,107.75,107.61,107.65,63769.0,90.4132,90.4384,90.3209,90.3544,63769.0
2021-08-27 09:30:00,107.8,107.92,107.57,107.85,182133.0,90.4803,90.581,90.2873,90.5223,182133.0
2021-08-27 10:00:00,107.8,108.1,107.57,107.95,176158.0,90.4803,90.7321,90.2873,90.6062,176158.0
2021-08-27 10:30:00,107.98,108.14,107.86,108.09,62784.0,90.6314,90.7657,90.5307,90.7237,62784.0
2021-08-27 11:00:00,108.1,108.22,108.04,108.14,166158.0,90.7321,90.8328,90.6818,90.7657,166158.0
2021-08-27 11:30:00,108.12,108.21,108.11,108.2,150098.0,90.7489,90.8245,90.7405,90.8161,150098.0
2021-08-27 12:00:00,108.19,108.22,108.14,108.17,13175.0,90.8077,90.8328,90.7657,90.7909,13175.0
2021-08-27 12:30:00,108.17,108.25,108.13,108.24,19491.0,90.7909,90.858,90.7573,90.8496,19491.0
2021-08-27 13:00:00,108.23,108.29,108.21,108.26,9497.0,90.8412,90.8916,90.8245,90.8664,9497.0
2021-08-27 13:30:00,108.27,108.29,108.25,108.26,56746.0,90.8748,90.8916,90.858,90.8664,56746.0
2021-08-27 14:00:00,108.25,108.29,108.18,108.27,243725.0,90.858,90.8916,90.7993,90.8748,243725.0
2021-08-27 14:30:00,108.27,108.38,108.27,108.35,18466.0,90.8748,90.9671,90.8748,90.942,18466.0
2021-08-27 15:00:00,108.37,108.47,108.36,108.45,119218.0,90.9587,91.0427,90.9504,91.0259,119218.0
2021-08-27 15:30:00,108.46,108.58,108.44,108.53,125252.0,91.0343,91.135,91.0175,91.093,125252.0
2021-08-30 09:30:00,108.47,108.58,108.31,108.53,69800.0,91.0427,91.135,90.9084,91.093,69800.0
2021-08-30 10:00:00,108.63,108.7,108.47,108.53,45554.0,91.177,91.2357,91.0427,91.093,45554.0
2021-08-30 10:30:00,108.53,108.57,108.49,108.52,22071.0,91.093,91.1266,91.0595,91.0846,22071.0
2021-08-30 11:00:00,108.54,108.62,108.51,108.62,17187.0,91.1014,91.1686,91.0763,91.1686,17187.0
2021-08-30 11:30:00,108.64,108.71,108.63,108.67,10921.0,91.1854,91.2441,91.177,91.2105,10921.0
2021-08-30 12:00:00,108.66,108.71,108.64,108.64,36134.0,91.2022,91.2441,91.1854,91.1854,36134.0
2021-08-30 12:30:00,108.59,108.64,108.56,108.62,11960.0,91.1434,91.1854,91.1182,91.1686,11960.0
2021-08-30 13:00:00,108.61,108.63,108.59,108.63,25524.0,91.1602,91.177,91.1434,91.177,25524.0
2021-08-30 13:30:00,108.63,108.66,108.61,108.64,15432.0,91.177,91.2022,91.1602,91.1854,15432.0
2021-08-30 14:00:00,108.63,108.65,108.59,108.59,23520.0,91.177,91.1938,91.1434,91.1434,23520.0
2021-08-30 14:30:00,108.59,108.65,108.58,108.65,15848.0,91.1434,91.1938,91.135,91.1938,15848.0
2021-08-30 15:00:00,108.7,108.7,108.63,108.66,30318.0,91.2357,91.2357,91.177,91.2022,30318.0
2021-08-30 15:30:00,108.67,108.77,108.66,108.73,48988.0,91.2105,91.2945,91.2022,91.2609,48988.0
2021-08-31 09:30:00,108.84,108.9,108.6,108.85,153199.0,91.3532,91.4036,91.1518,91.3616,153199.0
2021-08-31 10:00:00,108.9,108.97,108.8,108.87,80120.0,91.4036,91.4623,91.3197,91.3784,80120.0
2021-08-31 10:30:00,108.86,108.88,108.37,108.47,31682.0,91.37,91.3868,90.9587,91.0427,31682.0
2021-08-31 11:00:00,108.48,108.49,108.34,108.41,58272.0,91.0511,91.0595,90.9336,90.9923,58272.0
2021-08-31 11:30:00,108.42,108.49,108.37,108.42,76884.0,91.0007,91.0595,90.9587,91.0007,76884.0
2021-08-31 12:00:00,108.4,108.4,108.13,108.22,98042.0,90.9839,90.9839,90.7573,90.8328,98042.0
2021-08-31 12:30:00,108.27,108.34,108.23,108.34,42076.0,90.8748,90.9336,90.8412,90.9336,42076.0
2021-08-31 13:00:00,108.38,108.38,108.19,108.2,94475.0,90.9671,90.9671,90.8077,90.8161,94475.0
2021-08-31 13:30:00,108.2,108.28,108.16,108.25,34267.0,90.8161,90.8832,90.7825,90.858,34267.0
2021-08-31 14:00:00,108.25,108.3,108.23,108.29,56328.0,90.858,90.9,90.8412,90.8916,56328.0
2021-08-31 14:30:00,108.29,108.37,108.28,108.35,64229.0,90.8916,90.9587,90.8832,90.942,64229.0
2021-08-31 15:00:00,108.37,108.4,108.31,108.33,54287.0,90.9587,90.9839,90.9084,90.9252,54287.0
2021-08-31 15:30:00,108.34,108.36,108.21,108.32,263851.0,90.9336,90.9504,90.8245,90.9168,263851.0
2021-09-01 09:30:00,108.1,108.48,108.08,108.1,99382.0,90.961,91.2808,90.9442,90.961,99382.0
2021-09-01 10:00:00,108.11,108.16,107.99,107.99,59491.0,90.9694,91.0115,90.8685,90.8685,59491.0
2021-09-01 10:30:00,107.97,108.0,107.81,107.82,30683.0,90.8516,90.8769,90.717,90.7254,30683.0
2021-09-01 11:00:00,107.84,107.97,107.77,107.92,23972.0,90.7423,90.8516,90.6834,90.8096,23972.0
2021-09-01 11:30:00,107.91,108.02,107.91,108.02,5439.0,90.8012,90.8937,90.8012,90.8937,5439.0
2021-09-01 12:00:00,108.0,108.06,107.97,107.99,9642.0,90.8769,90.9274,90.8516,90.8685,9642.0
2021-09-01 12:30:00,107.91,107.99,107.91,107.95,2501.0,90.8012,90.8685,90.8012,90.8348,2501.0
2021-09-01 13:00:00,107.92,107.99,107.91,107.97,32800.0,90.8096,90.8685,90.8012,90.8516,32800.0
2021-09-01 13:30:00,108.05,108.16,108.03,108.15,8461.0,90.919,91.0115,90.9021,91.0031,8461.0
2021-09-01 14:00:00,108.12,108.16,108.09,108.09,88154.0,90.9779,91.0115,90.9526,90.9526,88154.0
2021-09-01 14:30:00,108.09,108.16,108.05,108.1,20389.0,90.9526,91.0115,90.919,90.961,20389.0
2021-09-01 15:00:00,108.09,108.13,108.07,108.08,83636.0,90.9526,90.9863,90.9358,90.9442,83636.0
2021-09-01 15:30:00,108.09,108.19,108.08,108.11,142847.0,90.9526,91.0368,90.9442,90.9694,142847.0
2021-09-02 09:30:00,108.37,108.51,108.23,108.27,39567.0,91.1882,91.306,91.0704,91.1041,39567.0
2021-09-02 10:00:00,108.22,108.24,108.16,108.22,7186.0,91.062,91.0788,91.0115,91.062,7186.0
2021-09-02 10:30:00,108.24,108.25,108.13,108.19,52755.0,91.0788,91.0873,90.9863,91.0368,52755.0
2021-09-02 11:00:00,108.2,108.29,108.13,108.27,52961.0,91.0452,91.1209,90.9863,91.1041,52961.0
2021-09-02 11:30:00,108.25,108.32,108.19,108.29,19876.0,91.0873,91.1462,91.0368,91.1209,19876.0
2021-09-02 12:00:00,108.29,108.32,108.28,108.31,2300.0,91.1209,91.1462,91.1125,91.1377,2300.0
2021-09-02 12:30:00,108.28,108.34,108.24,108.31,38019.0,91.1125,91.163,91.0788,91.1377,38019.0
2021-09-02 13:00:00,108.32,108.33,108.25,108.29,18852.0,91.1462,91.1546,91.0873,91.1209,18852.0
2021-09-02 13:30:00,108.29,108.3,108.24,108.25,37652.0,91.1209,91.1293,91.0788,91.0873,37652.0
2021-09-02 14:00:00,108.26,108.3,108.25,108.26,11261.0,91.0957,91.1293,91.0873,91.0957,11261.0
2021-09-02 14:30:00,108.27,108.3,108.24,108.29,187612.0,91.1041,91.1293,91.0788,91.1209,187612.0
2021-09-02 15:00:00,108.31,108.36,108.29,108.35,34672.0,91.1377,91.1798,91.1209,91.1714,34672.0
2021-09-02 15:30:00,108.36,108.55,108.34,108.49,130514.0,91.1798,91.3397,91.163,91.2892,130514.0
2021-09-03 09:30:00,107.47,107.9,107.47,107.81,81328.0,90.4309,90.7927,90.4309,90.717,81328.0
2021-09-03 10:00:00,107.76,107.86,107.72,107.84,32665.0,90.6749,90.7591,90.6413,90.7423,32665.0
2021-09-03 10:30:00,107.86,107.97,107.8,107.82,19257.0,90.7591,90.8516,90.7086,90.7254,19257.0
2021-09-03 11:00:00,107.82,107.88,107.79,107.8,45858.0,90.7254,90.7759,90.7002,90.7086,45858.0
2021-09-03 11:30:00,107.8,107.85,107.79,107.81,22135.0,90.7086,90.7507,90.7002,90.717,22135.0
2021-09-03 12:00:00,107.8,107.86,107.8,107.84,6978.0,90.7086,90.7591,90.7086,90.7423,6978.0
2021-09-03 12:30:00,107.84,107.89,107.82,107.82,40009.0,90.7423,90.7843,90.7254,90.7254,40009.0
2021-09-03 13:00:00,107.82,107.82,107.75,107.79,37407.0,90.7254,90.7254,90.6665,90.7002,37407.0
2021-09-03 13:30:00,107.79,107.85,107.77,107.83,20191.0,90.7002,90.7507,90.6834,90.7338,20191.0
2021-09-03 14:00:00,107.84,107.86,107.82,107.86,8361.0,90.7423,90.7591,90.7254,90.7591,8361.0
2021-09-03 14:30:00,107.85,107.92,107.82,107.91,28480.0,90.7507,90.8096,90.7254,90.8012,28480.0
2021-09-03 15:00:00,107.91,107.93,107.87,107.87,10139.0,90.8012,90.818,90.7675,90.7675,10139.0
2021-09-03 15:30:00,107.88,107.94,107.8,107.85,100698.0,90.7759,90.8264,90.7086,90.7507,100698.0
2021-09-07 09:30:00,107.29,107.29,107.0,107.01,65537.0,90.2795,90.2795,90.0354,90.0438,65537.0
2021-09-07 10:00:00,106.94,106.97,106.8,106.84,37784.0,89.9849,90.0102,89.8671,89.9008,37784.0
2021-09-07 10:30:00,106.9,106.94,106.82,106.84,154204.0,89.9513,89.9849,89.884,89.9008,154204.0
2021-09-07 11:00:00,106.82,106.87,106.8,106.82,101635.0,89.884,89.926,89.8671,89.884,101635.0
2021-09-07 11:30:00,106.84,107.06,106.84,107.02,38918.0,89.9008,90.0859,89.9008,90.0523,38918.0
2021-09-07 12:00:00,107.04,107.13,107.03,107.06,31607.0,90.0691,90.1448,90.0607,90.0859,31607.0
2021-09-07 12:30:00,107.05,107.07,107.0,107.05,26484.0,90.0775,90.0943,90.0354,90.0775,26484.0
2021-09-07 13:00:00,107.03,107.06,106.95,107.02,20721.0,90.0607,90.0859,89.9934,90.0523,20721.0
2021-09-07 13:30:00,107.02,107.15,107.01,107.13,2754.0,90.0523,90.1617,90.0438,90.1448,2754.0
2021-09-07 14:00:00,107.13,107.32,107.13,107.31,29065.0,90.1448,90.3047,90.1448,90.2963,29065.0
2021-09-07 14:30:00,107.3,107.3,107.02,107.03,22490.0,90.2879,90.2879,90.0523,90.0607,22490.0
2021-09-07 15:00:00,107.03,107.06,106.99,107.04,15815.0,90.0607,90.0859,90.027,90.0691,15815.0
2021-09-07 15:30:00,107.0,107.07,106.99,107.06,42521.0,90.0354,90.0943,90.027,90.0859,42521.0
2021-09-08 09:30:00,107.42,107.5,107.36,107.46,8635.0,90.3888,90.4562,90.3384,90.4225,8635.0
2021-09-08 10:00:00,107.38,107.39,107.29,107.29,10771.0,90.3552,90.3636,90.2795,90.2795,10771.0
2021-09-08 10:30:00,107.31,107.38,107.27,107.28,4128.0,90.2963,90.3552,90.2626,90.271,4128.0
2021-09-08 11:00:00,107.24,107.3,107.19,107.19,3748.0,90.2374,90.2879,90.1953,90.1953,3748.0
2021-09-08 11:30:00,107.21,107.32,107.21,107.32,1535.0,90.2121,90.3047,90.2121,90.3047,1535.0
2021-09-08 12:00:00,107.32,107.38,107.31,107.36,1387.0,90.3047,90.3552,90.2963,90.3384,1387.0
2021-09-08 12:30:00,107.38,107.43,107.32,107.42,20934.0,90.3552,90.3973,90.3047,90.3888,20934.0
2021-09-08 13:00:00,107.39,107.59,107.35,107.59,22429.0,90.3636,90.5319,90.3299,90.5319,22429.0
2021-09-08 13:30:00,107.57,107.73,107.56,107.66,113651.0,90.5151,90.6497,90.5066,90.5908,113651.0
2021-09-08 14:00:00,107.69,107.81,107.68,107.75,22356.0,90.616,90.717,90.6076,90.6665,22356.0
2021-09-08 14:30:00,107.75,107.76,107.65,107.67,17052.0,90.6665,90.6749,90.5824,90.5992,17052.0
2021-09-08 15:00:00,107.71,107.71,107.64,107.66,5533.0,90.6329,90.6329,90.574,90.5908,5533.0
2021-09-08 15:30:00,107.63,107.74,107.61,107.64,62695.0,90.5656,90.6581,90.5487,90.574,62695.0
2021-09-09 09:30:00,107.77,107.99,107.71,107.78,55130.0,90.6834,90.8685,90.6329,90.6918,55130.0
2021-09-09 10:00:00,107.77,107.97,107.77,107.92,2361.0,90.6834,90.8516,90.6834,90.8096,2361.0
2021-09-09 10:30:00,107.96,108.09,107.91,108.07,92427.0,90.8432,90.9526,90.8012,90.9358,92427.0
2021-09-09 11:00:00,108.08,108.25,108.04,108.21,61609.0,90.9442,91.0873,90.9105,91.0536,61609.0
2021-09-09 11:30:00,108.21,108.26,108.2,108.25,16000.0,91.0536,91.0957,91.0452,91.0873,16000.0
2021-09-09 12:00:00,108.25,108.32,108.23,108.32,2053.0,91.0873,91.1462,91.0704,91.1462,2053.0
2021-09-09 12:30:00,108.34,108.35,108.29,108.35,3562.0,91.163,91.1714,91.1209,91.1714,3562.0
2021-09-09 13:00:00,108.37,108.88,108.36,108.69,95951.0,91.1882,91.6174,91.1798,91.4575,95951.0
2021-09-09 13:30:00,108.68,108.83,108.63,108.76,48600.0,91.4491,91.5753,91.407,91.5164,48600.0
2021-09-09 14:00:00,108.82,108.83,108.72,108.74,33986.0,91.5669,91.5753,91.4827,91.4996,33986.0
2021-09-09 14:30:00,108.73,108.78,108.62,108.76,26516.0,91.4911,91.5332,91.3986,91.5164,26516.0
2021-09-09 15:00:00,108.73,108.84,108.65,108.81,73936.0,91.4911,91.5837,91.4238,91.5585,73936.0
2021-09-09 15:30:00,108.82,108.9,108.68,108.81,39824.0,91.5669,91.6342,91.4491,91.5585,39824.0
2021-09-10 09:30:00,108.77,108.77,108.53,108.62,165726.0,91.5248,91.5248,91.3229,91.3986,165726.0
2021-09-10 10:00:00,108.64,108.66,108.54,108.54,6783.0,91.4154,91.4322,91.3313,91.3313,6783.0
2021-09-10 10:30:00,108.55,108.57,108.42,108.54,33536.0,91.3397,91.3565,91.2303,91.3313,33536.0
2021-09-10 11:00:00,108.49,108.5,108.31,108.34,33102.0,91.2892,91.2976,91.1377,91.163,33102.0
2021-09-10 11:30:00,108.28,108.29,108.12,108.21,6291.0,91.1125,91.1209,90.9779,91.0536,6291.0
2021-09-10 12:00:00,108.21,108.28,108.17,108.24,3722.0,91.0536,91.1125,91.0199,91.0788,3722.0
2021-09-10 12:30:00,108.25,108.31,108.23,108.3,2900.0,91.0873,91.1377,91.0704,91.1293,2900.0
2021-09-10 13:00:00,108.35,108.37,108.32,108.33,2410.0,91.1714,91.1882,91.1462,91.1546,2410.0
2021-09-10 13:30:00,108.33,108.36,108.33,108.34,1703.0,91.1546,91.1798,91.1546,91.163,1703.0
2021-09-10 14:00:00,108.37,108.38,108.34,108.35,1936.0,91.1882,91.1966,91.163,91.1714,1936.0
2021-09-10 14:30:00,108.37,108.42,108.34,108.37,9046.0,91.1882,91.2303,91.163,91.1882,9046.0
2021-09-10 15:00:00,108.32,108.35,108.29,108.32,62168.0,91.1462,91.1714,91.1209,91.1462,62168.0
2021-09-10 15:30:00,108.32,108.38,108.29,108.37,16919.0,91.1462,91.1966,91.1209,91.1882,16919.0
2021-09-13 09:30:00,108.71,108.85,108.68,108.81,50009.0,91.4743,91.5921,91.4491,91.5585,50009.0
2021-09-13 10:00:00,108.84,108.94,108.77,108.87,60257.0,91.5837,91.6679,91.5248,91.609,60257.0
2021-09-13 10:30:00,108.82,108.96,108.82,108.93,34604.0,91.5669,91.6847,91.5669,91.6594,34604.0
2021-09-13 11:00:00,108.91,108.91,108.75,108.75,20947.0,91.6426,91.6426,91.508,91.508,20947.0
2021-09-13 11:30:00,108.74,108.81,108.7,108.81,80234.0,91.4996,91.5585,91.4659,91.5585,80234.0
2021-09-13 12:00:00,108.82,108.84,108.78,108.8,26584.0,91.5669,91.5837,91.5332,91.5501,26584.0
2021-09-13 12:30:00,108.82,108.82,108.73,108.75,111444.0,91.5669,91.5669,91.4911,91.508,111444.0
2021-09-13 13:00:00,108.75,108.76,108.62,108.7,251967.0,91.508,91.5164,91.3986,91.4659,251967.0
2021-09-13 13:30:00,108.69,108.76,108.69,108.73,101621.0,91.4575,91.5164,91.4575,91.4911,101621.0
2021-09-13 14:00:00,108.73,108.86,108.7,108.72,63293.0,91.4911,91.6005,91.4659,91.4827,63293.0
2021-09-13 14:30:00,108.72,108.81,108.71,108.8,62687.0,91.4827,91.5585,91.4743,91.5501,62687.0
2021-09-13 15:00:00,108.79,108.82,108.75,108.79,63975.0,91.5416,91.5669,91.508,91.5416,63975.0
2021-09-13 15:30:00,108.8,108.85,108.74,108.85,23671.0,91.5501,91.5921,91.4996,91.5921,23671.0
2021-09-14 09:30:00,108.94,109.23,108.88,109.23,70278.0,91.6679,91.9119,91.6174,91.9119,70278.0
2021-09-14 10:00:00,109.23,109.47,109.2,109.46,203215.0,91.9119,92.1138,91.8866,92.1054,203215.0
2021-09-14 10:30:00,109.45,109.74,109.44,109.56,57460.0,92.097,92.341,92.0886,92.1896,57460.0
2021-09-14 11:00:00,109.58,109.58,109.29,109.31,17884.0,92.2064,92.2064,91.9624,91.9792,17884.0
2021-09-14 11:30:00,109.29,109.44,109.29,109.37,13960.0,91.9624,92.0886,91.9624,92.0297,13960.0
2021-09-14 12:00:00,109.38,109.39,109.25,109.26,7502.0,92.0381,92.0465,91.9287,91.9371,7502.0
2021-09-14 12:30:00,109.26,109.37,109.26,109.36,16602.0,91.9371,92.0297,91.9371,92.0213,16602.0
2021-09-14 13:00:00,109.33,109.4,109.3,109.33,140267.0,91.996,92.0549,91.9708,91.996,140267.0
2021-09-14 13:30:00,109.33,109.36,109.27,109.35,21740.0,91.996,92.0213,91.9455,92.0128,21740.0
2021-09-14 14:00:00,109.35,109.4,109.31,109.38,9365.0,92.0128,92.0549,91.9792,92.0381,9365.0
2021-09-14 14:30:00,109.39,109.45,109.32,109.36,43322.0,92.0465,92.097,91.9876,92.0213,43322.0
2021-09-14 15:00:00,109.34,109.44,109.32,109.37,54876.0,92.0044,92.0886,91.9876,92.0297,54876.0
2021-09-14 15:30:00,109.37,109.44,109.3,109.43,57829.0,92.0297,92.0886,91.9708,92.0802,57829.0
2021-09-15 09:30:00,109.36,109.42,109.13,109.22,101322.0,92.0213,92.0718,91.8277,91.9035,101322.0
2021-09-15 10:00:00,109.2,109.38,109.16,109.37,102238.0,91.8866,92.0381,91.853,92.0297,102238.0
2021-09-15 10:30:00,109.34,109.41,109.31,109.36,481910.0,92.0044,92.0633,91.9792,92.0213,481910.0
2021-09-15 11:00:00,109.36,109.36,109.03,109.04,17386.0,92.0213,92.0213,91.7436,91.752,17386.0
2021-09-15 11:30:00,109.0,109.1,108.98,109.0,22307.0,91.7183,91.8025,91.7015,91.7183,22307.0
2021-09-15 12:00:00,109.0,109.03,108.91,108.94,21394.0,91.7183,91.7436,91.6426,91.6679,21394.0
2021-09-15 12:30:00,108.94,109.07,108.94,109.06,122991.0,91.6679,91.7772,91.6679,91.7688,122991.0
2021-09-15 13:00:00,109.05,109.13,109.04,109.09,22419.0,91.7604,91.8277,91.752,91.7941,22419.0
2021-09-15 13:30:00,109.1,109.1,108.98,109.0,64926.0,91.8025,91.8025,91.7015,91.7183,64926.0
2021-09-15 14:00:00,108.99,109.04,108.96,109.04,7498.0,91.7099,91.752,91.6847,91.752,7498.0
2021-09-15 14:30:00,108.99,109.23,108.99,109.17,5525.0,91.7099,91.9119,91.7099,91.8614,5525.0
2021-09-15 15:00:00,109.21,109.22,109.17,109.18,6182.0,91.895,91.9035,91.8614,91.8698,6182.0
2021-09-15 15:30:00,109.17,109.23,109.13,109.19,83867.0,91.8614,91.9119,91.8277,91.8782,83867.0
2021-09-16 09:30:00,108.44,108.95,108.44,108.79,64827.0,91.2471,91.6763,91.2471,91.5416,64827.0
2021-09-16 10:00:00,108.77,108.89,108.72,108.85,9426.0,91.5248,91.6258,91.4827,91.5921,9426.0
2021-09-16 10:30:00,108.8,108.98,108.77,108.94,122503.0,91.5501,91.7015,91.5248,91.6679,122503.0
2021-09-16 11:00:00,108.95,109.08,108.89,108.93,29360.0,91.6763,91.7857,91.6258,91.6594,29360.0
2021-09-16 11:30:00,108.9,108.92,108.85,108.85,42304.0,91.6342,91.651,91.5921,91.5921,42304.0
2021-09-16 12:00:00,108.85,108.94,108.84,108.89,10882.0,91.5921,91.6679,91.5837,91.6258,10882.0
2021-09-16 12:30:00,108.94,108.98,108.88,108.95,18895.0,91.6679,91.7015,91.6174,91.6763,18895.0
2021-09-16 13:00:00,108.94,109.01,108.89,108.94,22851.0,91.6679,91.7268,91.6258,91.6679,22851.0
2021-09-16 13:30:00,108.91,109.01,108.91,108.95,41303.0,91.6426,91.7268,91.6426,91.6763,41303.0
2021-09-16 14:00:00,108.95,108.96,108.9,108.94,51886.0,91.6763,91.6847,91.6342,91.6679,51886.0
2021-09-16 14:30:00,108.94,109.0,108.92,108.98,26460.0,91.6679,91.7183,91.651,91.7015,26460.0
2021-09-16 15:00:00,108.97,108.97,108.9,108.92,60374.0,91.6931,91.6931,91.6342,91.651,60374.0
2021-09-16 15:30:00,108.95,109.04,108.94,109.0,116168.0,91.6763,91.752,91.6679,91.7183,116168.0
2021-09-17 09:30:00,108.58,108.75,108.39,108.58,87581.0,91.3649,91.508,91.2051,91.3649,87581.0
2021-09-17 10:00:00,108.64,108.72,108.38,108.43,42946.0,91.4154,91.4827,91.1966,91.2387,42946.0
2021-09-17 10:30:00,108.46,108.49,108.35,108.49,8626.0,91.264,91.2892,91.1714,91.2892,8626.0
2021-09-17 11:00:00,108.51,108.58,108.44,108.51,24508.0,91.306,91.3649,91.2471,91.306,24508.0
2021-09-17 11:30:00,108.49,108.59,108.49,108.52,66938.0,91.2892,91.3733,91.2892,91.3144,66938.0
2021-09-17 12:00:00,108.56,108.63,108.53,108.6,8209.0,91.3481,91.407,91.3229,91.3818,8209.0
2021-09-17 12:30:00,108.61,108.64,108.6,108.63,11873.0,91.3902,91.4154,91.3818,91.407,11873.0
2021-09-17 13:00:00,108.63,108.64,108.6,108.62,4874.0,91.407,91.4154,91.3818,91.3986,4874.0
2021-09-17 13:30:00,108.64,108.69,108.61,108.65,20793.0,91.4154,91.4575,91.3902,91.4238,20793.0
2021-09-17 14:00:00,108.66,108.7,108.64,108.7,3722.0,91.4322,91.4659,91.4154,91.4659,3722.0
2021-09-17 14:30:00,108.67,108.68,108.64,108.64,7516.0,91.4407,91.4491,91.4154,91.4154,7516.0
2021-09-17 15:00:00,108.62,108.67,108.61,108.65,32746.0,91.3986,91.4407,91.3902,91.4238,32746.0
2021-09-17 15:30:00,108.67,108.7,108.56,108.7,14832.0,91.4407,91.4659,91.3481,91.4659,14832.0
2021-09-20 09:30:00,108.82,108.98,108.77,108.95,57163.0,91.5669,91.7015,91.5248,91.6763,57163.0
2021-09-20 10:00:00,108.95,109.06,108.88,109.03,20395.0,91.6763,91.7688,91.6174,91.7436,20395.0
2021-09-20 10:30:00,109.04,109.1,109.0,109.08,81389.0,91.752,91.8025,91.7183,91.7857,81389.0
2021-09-20 11:00:00,109.08,109.1,109.02,109.05,15579.0,91.7857,91.8025,91.7352,91.7604,15579.0
2021-09-20 11:30:00,109.05,109.1,109.02,109.07,25972.0,91.7604,91.8025,91.7352,91.7772,25972.0
2021-09-20 12:00:00,109.07,109.13,109.02,109.12,40875.0,91.7772,91.8277,91.7352,91.8193,40875.0
2021-09-20 12:30:00,109.1,109.22,109.1,109.11,5638.0,91.8025,91.9035,91.8025,91.8109,5638.0
2021-09-20 13:00:00,109.12,109.25,109.12,109.16,15144.0,91.8193,91.9287,91.8193,91.853,15144.0
2021-09-20 13:30:00,109.19,109.21,109.1,109.1,25486.0,91.8782,91.895,91.8025,91.8025,25486.0
2021-09-20 14:00:00,109.09,109.11,109.04,109.06,3689.0,91.7941,91.8109,91.752,91.7688,3689.0
2021-09-20 14:30:00,109.06,109.09,108.97,109.03,7656.0,91.7688,91.7941,91.6931,91.7436,7656.0
2021-09-20 15:00:00,109.02,109.19,109.01,109.17,43829.0,91.7352,91.8782,91.7268,91.8614,43829.0
2021-09-20 15:30:00,109.18,109.24,109.11,109.24,48285.0,91.8698,91.9203,91.8109,91.9203,48285.0
2021-09-21 09:30:00,109.21,109.3,109.08,109.08,100817.0,91.895,91.9708,91.7857,91.7857,100817.0
2021-09-21 10:00:00,109.06,109.21,109.06,109.13,10223.0,91.7688,91.895,91.7688,91.8277,10223.0
2021-09-21 10:30:00,109.09,109.21,109.09,109.11,71998.0,91.7941,91.895,91.7941,91.8109,71998.0
2021-09-21 11:00:00,109.17,109.22,109.14,109.18,14442.0,91.8614,91.9035,91.8361,91.8698,14442.0
2021-09-21 11:30:00,109.2,109.21,109.04,109.08,82794.0,91.8866,91.895,91.752,91.7857,82794.0
2021-09-21 12:00:00,109.07,109.12,109.01,109.02,9160.0,91.7772,91.8193,91.7268,91.7352,9160.0
2021-09-21 12:30:00,108.99,109.12,108.98,109.11,39293.0,91.7099,91.8193,91.7015,91.8109,39293.0
2021-09-21 13:00:00,109.15,109.19,109.05,109.14,3648.0,91.8446,91.8782,91.7604,91.8361,3648.0
2021-09-21 13:30:00,109.17,109.24,109.16,109.21,4983.0,91.8614,91.9203,91.853,91.895,4983.0
2021-09-21 14:00:00,109.21,109.22,109.13,109.14,3304.0,91.895,91.9035,91.8277,91.8361,3304.0
2021-09-21 14:30:00,109.13,109.14,109.11,109.14,39350.0,91.8277,91.8361,91.8109,91.8361,39350.0
2021-09-21 15:00:00,109.15,109.16,109.12,109.16,64745.0,91.8446,91.853,91.8193,91.853,64745.0
2021-09-21 15:30:00,109.15,109.24,109.09,109.2,19520.0,91.8446,91.9203,91.7941,91.8866,19520.0
2021-09-22 09:30:00,109.28,109.31,109.12,109.29,47998.0,91.9539,91.9792,91.8193,91.9624,47998.0
2021-09-22 10:00:00,109.36,109.44,109.31,109.39,13442.0,92.0213,92.0886,91.9792,92.0465,13442.0
2021-09-22 10:30:00,109.42,109.53,109.38,109.39,6394.0,92.0718,92.1643,92.0381,92.0465,6394.0
2021-09-22 11:00:00,109.45,109.54,109.45,109.49,39411.0,92.097,92.1727,92.097,92.1307,39411.0
2021-09-22 11:30:00,109.5,109.57,109.47,109.52,15858.0,92.1391,92.198,92.1138,92.1559,15858.0
2021-09-22 12:00:00,109.49,109.53,109.41,109.43,9221.0,92.1307,92.1643,92.0633,92.0802,9221.0
2021-09-22 12:30:00,109.48,109.48,109.41,109.43,4208.0,92.1222,92.1222,92.0633,92.0802,4208.0
2021-09-22 13:00:00,109.45,109.46,109.41,109.45,35220.0,92.097,92.1054,92.0633,92.097,35220.0
2021-09-22 13:30:00,109.46,109.53,109.39,109.48,110718.0,92.1054,92.1643,92.0465,92.1222,110718.0
2021-09-22 14:00:00,109.43,109.7,109.03,109.62,59867.0,92.0802,92.3074,91.7436,92.24,59867.0
2021-09-22 14:30:00,109.65,109.67,109.22,109.34,42078.0,92.2653,92.2821,91.9035,92.0044,42078.0
2021-09-22 15:00:00,109.33,109.69,109.33,109.66,13365.0,91.996,92.2989,91.996,92.2737,13365.0
2021-09-22 15:30:00,109.62,109.83,109.61,109.78,54771.0,92.24,92.4167,92.2316,92.3747,54771.0
2021-09-23 09:30:00,109.19,109.32,109.09,109.27,179940.0,91.8782,91.9876,91.7941,91.9455,179940.0
2021-09-23 10:00:00,109.24,109.24,109.12,109.15,175203.0,91.9203,91.9203,91.8193,91.8446,175203.0
2021-09-23 10:30:00,109.11,109.11,108.68,108.77,129805.0,91.8109,91.8109,91.4491,91.5248,129805.0
2021-09-23 11:00:00,108.75,108.75,108.25,108.42,192158.0,91.508,91.508,91.0873,91.2303,192158.0
2021-09-23 11:30:00,108.44,108.6,108.38,108.6,11357.0,91.2471,91.3818,91.1966,91.3818,11357.0
2021-09-23 12:00:00,108.62,108.64,108.45,108.6,120372.0,91.3986,91.4154,91.2555,91.3818,120372.0
2021-09-23 12:30:00,108.65,108.73,108.63,108.66,12600.0,91.4238,91.4911,91.407,91.4322,12600.0
2021-09-23 13:00:00,108.64,108.74,108.63,108.7,63594.0,91.4154,91.4996,91.407,91.4659,63594.0
2021-09-23 13:30:00,108.72,108.85,108.67,108.83,98600.0,91.4827,91.5921,91.4407,91.5753,98600.0
2021-09-23 14:00:00,108.8,108.82,108.67,108.7,30691.0,91.5501,91.5669,91.4407,91.4659,30691.0
2021-09-23 14:30:00,108.7,108.77,108.67,108.67,30809.0,91.4659,91.5248,91.4407,91.4407,30809.0
2021-09-23 15:00:00,108.67,108.72,108.63,108.69,162824.0,91.4407,91.4827,91.407,91.4575,162824.0
2021-09-23 15:30:00,108.69,108.7,108.48,108.52,95432.0,91.4575,91.4659,91.2808,91.3144,95432.0
2021-09-24 09:30:00,108.54,108.54,108.08,108.23,294212.0,91.3313,91.3313,90.9442,91.0704,294212.0
2021-09-24 10:00:00,108.25,108.42,108.14,108.2,455020.0,91.0873,91.2303,90.9947,91.0452,455020.0
2021-09-24 10:30:00,108.22,108.22,107.98,108.12,92038.0,91.062,91.062,90.8601,90.9779,92038.0
2021-09-24 11:00:00,108.12,108.25,108.09,108.1,139984.0,90.9779,91.0873,90.9526,90.961,139984.0
2021-09-24 11:30:00,108.08,108.13,108.01,108.09,82387.0,90.9442,90.9863,90.8853,90.9526,82387.0
2021-09-24 12:00:00,108.08,108.21,108.08,108.13,48717.0,90.9442,91.0536,90.9442,90.9863,48717.0
2021-09-24 12:30:00,108.1,108.13,108.08,108.11,19451.0,90.961,90.9863,90.9442,90.9694,19451.0
2021-09-24 13:00:00,108.11,108.13,108.03,108.11,43925.0,90.9694,90.9863,90.9021,90.9694,43925.0
2021-09-24 13:30:00,108.1,108.13,108.01,108.01,117648.0,90.961,90.9863,90.8853,90.8853,117648.0
2021-09-24 14:00:00,108.0,108.02,107.92,107.99,15933.0,90.8769,90.8937,90.8096,90.8685,15933.0
2021-09-24 14:30:00,107.99,108.05,107.97,108.02,18669.0,90.8685,90.919,90.8516,90.8937,18669.0
2021-09-24 15:00:00,108.01,108.03,107.95,107.98,12601.0,90.8853,90.9021,90.8348,90.8601,12601.0
2021-09-24 15:30:00,107.99,108.07,107.99,108.07,42035.0,90.8685,90.9358,90.8685,90.9358,42035.0
2021-09-27 09:30:00,107.82,108.01,107.64,108.01,453063.0,90.7254,90.8853,90.574,90.8853,453063.0
2021-09-27 10:00:00,108.0,108.18,107.98,108.16,33419.0,90.8769,91.0283,90.8601,91.0115,33419.0
2021-09-27 10:30:00,108.11,108.13,107.86,107.87,285672.0,90.9694,90.9863,90.7591,90.7675,285672.0
2021-09-27 11:00:00,107.88,108.04,107.84,107.98,58724.0,90.7759,90.9105,90.7423,90.8601,58724.0
2021-09-27 11:30:00,107.98,108.04,107.93,108.0,66432.0,90.8601,90.9105,90.818,90.8769,66432.0
2021-09-27 12:00:00,107.99,108.06,107.95,108.0,20492.0,90.8685,90.9274,90.8348,90.8769,20492.0
2021-09-27 12:30:00,108.02,108.04,107.85,107.87,24402.0,90.8937,90.9105,90.7507,90.7675,24402.0
2021-09-27 13:00:00,107.91,108.06,107.91,107.95,9988.0,90.8012,90.9274,90.8012,90.8348,9988.0
2021-09-27 13:30:00,107.97,108.04,107.96,108.04,73968.0,90.8516,90.9105,90.8432,90.9105,73968.0
2021-09-27 14:00:00,108.03,108.12,108.02,108.08,149680.0,90.9021,90.9779,90.8937,90.9442,149680.0
2021-09-27 14:30:00,108.12,108.13,108.05,108.08,99174.0,90.9779,90.9863,90.919,90.9442,99174.0
2021-09-27 15:00:00,108.06,108.19,108.06,108.17,55415.0,90.9274,91.0368,90.9274,91.0199,55415.0
2021-09-27 15:30:00,108.16,108.16,108.0,108.02,115997.0,91.0115,91.0115,90.8769,90.8937,115997.0
2021-09-28 09:30:00,107.04,107.04,106.13,106.2,518099.0,90.0691,90.0691,89.3034,89.3623,518099.0
2021-09-28 10:00:00,106.21,106.51,106.2,106.51,166840.0,89.3707,89.6231,89.3623,89.6231,166840.0
2021-09-28 10:30:00,106.54,106.56,106.27,106.31,87005.0,89.6484,89.6652,89.4212,89.4548,87005.0
2021-09-28 11:00:00,106.34,106.67,106.33,106.67,83650.0,89.4801,89.7578,89.4717,89.7578,83650.0
2021-09-28 11:30:00,106.67,106.78,106.49,106.51,31953.0,89.7578,89.8503,89.6063,89.6231,31953.0
2021-09-28 12:00:00,106.51,106.72,106.47,106.6,43790.0,89.6231,89.7998,89.5895,89.6989,43790.0
2021-09-28 12:30:00,106.63,106.67,106.51,106.55,32508.0,89.7241,89.7578,89.6231,89.6568,32508.0
2021-09-28 13:00:00,106.57,106.58,106.32,106.47,22174.0,89.6736,89.682,89.4632,89.5895,22174.0
2021-09-28 13:30:00,106.49,106.59,106.44,106.46,9477.0,89.6063,89.6904,89.5642,89.5811,9477.0
2021-09-28 14:00:00,106.45,106.48,106.4,106.44,25043.0,89.5726,89.5979,89.5306,89.5642,25043.0
2021-09-28 14:30:00,106.44,106.47,106.35,106.43,149075.0,89.5642,89.5895,89.4885,89.5558,149075.0
2021-09-28 15:00:00,106.43,106.43,106.31,106.32,40035.0,89.5558,89.5558,89.4548,89.4632,40035.0
2021-09-28 15:30:00,106.31,106.38,106.1,106.1,410919.0,89.4548,89.5137,89.2781,89.2781,410919.0
2021-09-29 09:30:00,106.35,106.89,106.35,106.77,38666.0,89.4885,89.9429,89.4885,89.8419,38666.0
2021-09-29 10:00:00,106.81,106.85,106.73,106.8,109545.0,89.8756,89.9092,89.8082,89.8671,109545.0
2021-09-29 10:30:00,106.8,106.81,106.7,106.7,17534.0,89.8671,89.8756,89.783,89.783,17534.0
2021-09-29 11:00:00,106.69,106.76,106.59,106.62,12455.0,89.7746,89.8335,89.6904,89.7157,12455.0
2021-09-29 11:30:00,106.64,106.7,106.61,106.67,30044.0,89.7325,89.783,89.7073,89.7578,30044.0
2021-09-29 12:00:00,106.67,106.7,106.57,106.59,7648.0,89.7578,89.783,89.6736,89.6904,7648.0
2021-09-29 12:30:00,106.6,106.6,106.4,106.4,63122.0,89.6989,89.6989,89.5306,89.5306,63122.0
2021-09-29 13:00:00,106.35,106.39,105.94,106.06,177058.0,89.4885,89.5221,89.1435,89.2445,177058.0
2021-09-29 13:30:00,106.06,106.13,105.99,106.07,40958.0,89.2445,89.3034,89.1856,89.2529,40958.0
2021-09-29 14:00:00,106.09,106.16,105.98,106.05,212435.0,89.2697,89.3286,89.1772,89.2361,212435.0
2021-09-29 14:30:00,106.05,106.13,105.99,106.11,28394.0,89.2361,89.3034,89.1856,89.2865,28394.0
2021-09-29 15:00:00,106.14,106.15,106.05,106.09,155515.0,89.3118,89.3202,89.2361,89.2697,155515.0
2021-09-29 15:30:00,106.08,106.12,105.89,106.07,99065.0,89.2613,89.295,89.1014,89.2529,99065.0
2021-09-30 09:30:00,105.95,106.04,105.77,105.95,40743.0,89.1519,89.2276,89.0004,89.1519,40743.0
2021-09-30 10:00:00,105.96,106.02,105.86,105.95,80161.0,89.1603,89.2108,89.0762,89.1519,80161.0
2021-09-30 10:30:00,105.86,105.89,105.7,105.77,73042.0,89.0762,89.1014,88.9415,89.0004,73042.0
2021-09-30 11:00:00,105.76,105.83,105.45,105.46,49381.0,88.992,89.0509,88.7312,88.7396,49381.0
2021-09-30 11:30:00,105.47,105.65,105.42,105.63,148034.0,88.748,88.8995,88.7059,88.8826,148034.0
2021-09-30 12:00:00,105.68,105.75,105.6,105.74,27518.0,88.9247,88.9836,88.8574,88.9752,27518.0
2021-09-30 12:30:00,105.74,105.8,105.66,105.68,39788.0,88.9752,89.0257,88.9079,88.9247,39788.0
2021-09-30 13:00:00,105.67,105.68,105.6,105.64,48128.0,88.9163,88.9247,88.8574,88.8911,48128.0
2021-09-30 13:30:00,105.64,105.71,105.63,105.66,68768.0,88.8911,88.95,88.8826,88.9079,68768.0
2021-09-30 14:00:00,105.64,105.68,105.62,105.66,33509.0,88.8911,88.9247,88.8742,88.9079,33509.0
2021-09-30 14:30:00,105.6,105.63,105.56,105.56,16996.0,88.8574,88.8826,88.8237,88.8237,16996.0
2021-09-30 15:00:00,105.64,105.74,105.62,105.72,116774.0,88.8911,88.9752,88.8742,88.9584,116774.0
2021-09-30 15:30:00,105.71,105.72,105.46,105.56,132258.0,88.95,88.9584,88.7396,88.8237,132258.0
2021-10-01 09:30:00,105.75,106.12,105.71,106.0,57264.0,89.2152,89.5273,89.1814,89.4261,57264.0
2021-10-01 10:00:00,105.98,106.06,105.82,105.85,124730.0,89.4092,89.4767,89.2742,89.2995,124730.0
2021-10-01 10:30:00,105.84,106.05,105.84,106.05,36742.0,89.2911,89.4683,89.2911,89.4683,36742.0
2021-10-01 11:00:00,106.02,106.03,105.77,105.83,42965.0,89.443,89.4514,89.232,89.2827,42965.0
2021-10-01 11:30:00,105.77,105.99,105.76,105.97,42523.0,89.232,89.4176,89.2236,89.4008,42523.0
2021-10-01 12:00:00,106.03,106.03,105.96,105.99,36323.0,89.4514,89.4514,89.3923,89.4176,36323.0
2021-10-01 12:30:00,105.94,105.96,105.92,105.95,5845.0,89.3755,89.3923,89.3586,89.3839,5845.0
2021-10-01 13:00:00,105.98,106.15,105.98,106.15,9206.0,89.4092,89.5526,89.4092,89.5526,9206.0
2021-10-01 13:30:00,106.14,106.22,106.09,106.09,14595.0,89.5442,89.6117,89.502,89.502,14595.0
2021-10-01 14:00:00,106.13,106.22,106.13,106.22,10741.0,89.5358,89.6117,89.5358,89.6117,10741.0
2021-10-01 14:30:00,106.19,106.63,106.19,106.59,18606.0,89.5864,89.9576,89.5864,89.9238,18606.0
2021-10-01 15:00:00,106.57,106.67,106.51,106.53,7961.0,89.907,89.9913,89.8563,89.8732,7961.0
2021-10-01 15:30:00,106.52,106.52,106.41,106.45,51585.0,89.8648,89.8648,89.772,89.8057,51585.0
2021-10-04 09:30:00,106.08,106.14,105.8,105.84,54256.0,89.4936,89.5442,89.2574,89.2911,54256.0
2021-10-04 10:00:00,105.84,106.02,105.8,105.95,25709.0,89.2911,89.443,89.2574,89.3839,25709.0
2021-10-04 10:30:00,105.97,106.23,105.94,106.08,114561.0,89.4008,89.6201,89.3755,89.4936,114561.0
2021-10-04 11:00:00,106.09,106.16,105.97,106.04,35883.0,89.502,89.5611,89.4008,89.4598,35883.0
2021-10-04 11:30:00,106.05,106.22,106.03,106.16,31510.0,89.4683,89.6117,89.4514,89.5611,31510.0
2021-10-04 12:00:00,106.14,106.24,106.14,106.24,70231.0,89.5442,89.6286,89.5442,89.6286,70231.0
2021-10-04 12:30:00,106.27,106.29,106.22,106.26,25955.0,89.6539,89.6707,89.6117,89.6454,25955.0
2021-10-04 13:00:00,106.2,106.25,106.16,106.16,17424.0,89.5948,89.637,89.5611,89.5611,17424.0
2021-10-04 13:30:00,106.13,106.18,106.1,106.11,254664.0,89.5358,89.5779,89.5104,89.5189,254664.0
2021-10-04 14:00:00,106.12,106.15,106.05,106.08,90348.0,89.5273,89.5526,89.4683,89.4936,90348.0
2021-10-04 14:30:00,106.09,106.15,106.09,106.14,175517.0,89.502,89.5526,89.502,89.5442,175517.0
2021-10-04 15:00:00,106.15,106.17,106.06,106.11,61992.0,89.5526,89.5695,89.4767,89.5189,61992.0
2021-10-04 15:30:00,106.11,106.24,106.09,106.14,61281.0,89.5189,89.6286,89.502,89.5442,61281.0
2021-10-05 09:30:00,106.05,106.24,105.83,105.9,42436.0,89.4683,89.6286,89.2827,89.3417,42436.0
2021-10-05 10:00:00,105.86,105.9,105.76,105.81,40723.0,89.308,89.3417,89.2236,89.2658,40723.0
2021-10-05 10:30:00,105.79,105.81,105.5,105.58,18164.0,89.2489,89.2658,89.0043,89.0718,18164.0
2021-10-05 11:00:00,105.55,105.61,105.47,105.59,10545.0,89.0464,89.0971,88.979,89.0802,10545.0
2021-10-05 11:30:00,105.6,105.62,105.46,105.48,18102.0,89.0886,89.1055,88.9705,88.9874,18102.0
2021-10-05 12:00:00,105.48,105.59,105.43,105.59,38496.0,88.9874,89.0802,88.9452,89.0802,38496.0
2021-10-05 12:30:00,105.58,105.6,105.52,105.6,10315.0,89.0718,89.0886,89.0211,89.0886,10315.0
2021-10-05 13:00:00,105.6,105.68,105.56,105.57,22364.0,89.0886,89.1561,89.0549,89.0633,22364.0
2021-10-05 13:30:00,105.58,105.64,105.54,105.55,66774.0,89.0718,89.1224,89.038,89.0464,66774.0
2021-10-05 14:00:00,105.55,105.55,105.5,105.51,79141.0,89.0464,89.0464,89.0043,89.0127,79141.0
2021-10-05 14:30:00,105.51,105.53,105.4,105.4,86856.0,89.0127,89.0296,88.9199,88.9199,86856.0
2021-10-05 15:00:00,105.37,105.39,105.35,105.37,59812.0,88.8946,88.9115,88.8777,88.8946,59812.0
2021-10-05 15:30:00,105.37,105.52,105.35,105.47,256830.0,88.8946,89.0211,88.8777,88.979,256830.0
2021-10-06 09:30:00,105.59,105.83,105.57,105.64,65402.0,89.0802,89.2827,89.0633,89.1224,65402.0
2021-10-06 10:00:00,105.66,105.7,105.57,105.68,18815.0,89.1392,89.173,89.0633,89.1561,18815.0
2021-10-06 10:30:00,105.66,105.72,105.53,105.64,51624.0,89.1392,89.1899,89.0296,89.1224,51624.0
2021-10-06 11:00:00,105.65,105.67,105.46,105.6,38097.0,89.1308,89.1477,88.9705,89.0886,38097.0
2021-10-06 11:30:00,105.57,105.69,105.56,105.64,42224.0,89.0633,89.1646,89.0549,89.1224,42224.0
2021-10-06 12:00:00,105.64,105.66,105.46,105.47,8427.0,89.1224,89.1392,88.9705,88.979,8427.0
2021-10-06 12:30:00,105.48,105.49,105.41,105.42,57755.0,88.9874,88.9958,88.9283,88.9368,57755.0
2021-10-06 13:00:00,105.42,105.44,105.33,105.37,56378.0,88.9368,88.9536,88.8608,88.8946,56378.0
2021-10-06 13:30:00,105.38,105.45,105.37,105.44,17353.0,88.903,88.9621,88.8946,88.9536,17353.0
2021-10-06 14:00:00,105.43,105.49,105.35,105.36,22696.0,88.9452,88.9958,88.8777,88.8862,22696.0
2021-10-06 14:30:00,105.33,105.5,105.3,105.47,100811.0,88.8608,89.0043,88.8355,88.979,100811.0
2021-10-06 15:00:00,105.47,105.58,105.46,105.54,14759.0,88.979,89.0718,88.9705,89.038,14759.0
2021-10-06 15:30:00,105.53,105.66,105.53,105.63,18232.0,89.0296,89.1392,89.0296,89.1139,18232.0
2021-10-07 09:30:00,105.56,105.56,105.08,105.15,30066.0,89.0549,89.0549,88.6499,88.709,30066.0
2021-10-07 10:00:00,105.2,105.26,105.18,105.19,12001.0,88.7512,88.8018,88.7343,88.7427,12001.0
2021-10-07 10:30:00,105.11,105.23,105.08,105.09,4479.0,88.6752,88.7765,88.6499,88.6584,4479.0
2021-10-07 11:00:00,105.11,105.23,105.11,105.2,10427.0,88.6752,88.7765,88.6752,88.7512,10427.0
2021-10-07 11:30:00,105.17,105.17,105.06,105.07,5090.0,88.7259,88.7259,88.6331,88.6415,5090.0
2021-10-07 12:00:00,105.08,105.08,104.95,104.98,50690.0,88.6499,88.6499,88.5403,88.5656,50690.0
2021-10-07 12:30:00,104.98,105.08,104.98,105.08,7287.0,88.5656,88.6499,88.5656,88.6499,7287.0
2021-10-07 13:00:00,105.13,105.18,105.12,105.13,15649.0,88.6921,88.7343,88.6837,88.6921,15649.0
2021-10-07 13:30:00,105.13,105.13,104.96,104.96,63778.0,88.6921,88.6921,88.5487,88.5487,63778.0
2021-10-07 14:00:00,104.97,105.0,104.86,104.93,68444.0,88.5571,88.5824,88.4643,88.5234,68444.0
2021-10-07 14:30:00,104.88,104.95,104.84,104.92,77391.0,88.4812,88.5403,88.4475,88.5149,77391.0
2021-10-07 15:00:00,104.89,104.93,104.84,104.86,53863.0,88.4896,88.5234,88.4475,88.4643,53863.0
2021-10-07 15:30:00,104.85,104.9,104.78,104.85,97744.0,88.4559,88.4981,88.3968,88.4559,97744.0
2021-10-08 09:30:00,104.66,104.72,104.21,104.22,59438.0,88.2956,88.3462,87.916,87.9244,59438.0
2021-10-08 10:00:00,104.23,104.39,104.2,104.22,7662.0,87.9328,88.0678,87.9075,87.9244,7662.0
2021-10-08 10:30:00,104.19,104.29,104.14,104.16,4303.0,87.8991,87.9835,87.8569,87.8738,4303.0
2021-10-08 11:00:00,104.16,104.21,103.97,104.02,3528.0,87.8738,87.916,87.7135,87.7557,3528.0
2021-10-08 11:30:00,104.01,104.08,103.99,104.08,32036.0,87.7472,87.8063,87.7304,87.8063,32036.0
2021-10-08 12:00:00,104.06,104.1,103.95,103.95,12833.0,87.7894,87.8232,87.6966,87.6966,12833.0
2021-10-08 12:30:00,104.0,104.08,103.99,104.04,30137.0,87.7388,87.8063,87.7304,87.7725,30137.0
2021-10-08 13:00:00,104.03,104.03,103.94,103.96,22915.0,87.7641,87.7641,87.6882,87.7051,22915.0
2021-10-08 13:30:00,103.96,104.1,103.96,104.09,37766.0,87.7051,87.8232,87.7051,87.8147,37766.0
2021-10-08 14:00:00,104.1,104.15,104.08,104.13,98368.0,87.8232,87.8653,87.8063,87.8485,98368.0
2021-10-08 14:30:00,104.13,104.13,104.04,104.08,34861.0,87.8485,87.8485,87.7725,87.8063,34861.0
2021-10-08 15:00:00,104.11,104.24,104.08,104.13,258986.0,87.8316,87.9413,87.8063,87.8485,258986.0
2021-10-08 15:30:00,104.12,104.14,104.06,104.08,141875.0,87.84,87.8569,87.7894,87.8063,141875.0
2021-10-11 09:30:00,103.93,104.25,103.9,104.09,46763.0,87.6797,87.9497,87.6544,87.8147,46763.0
2021-10-11 10:00:00,104.08,104.18,104.06,104.16,29826.0,87.8063,87.8907,87.7894,87.8738,29826.0
2021-10-11 10:30:00,104.18,104.18,104.0,104.02,26036.0,87.8907,87.8907,87.7388,87.7557,26036.0
2021-10-11 11:00:00,104.02,104.17,103.99,104.17,16180.0,87.7557,87.8822,87.7304,87.8822,16180.0
2021-10-11 11:30:00,104.14,104.18,104.11,104.11,15046.0,87.8569,87.8907,87.8316,87.8316,15046.0
2021-10-11 12:00:00,104.1,104.14,104.06,104.06,19947.0,87.8232,87.8569,87.7894,87.7894,19947.0
2021-10-11 12:30:00,104.1,104.12,104.06,104.06,1438.0,87.8232,87.84,87.7894,87.7894,1438.0
2021-10-11 13:00:00,104.06,104.07,104.01,104.01,7829.0,87.7894,87.7979,87.7472,87.7472,7829.0
2021-10-11 13:30:00,104.01,104.05,103.96,104.01,202575.0,87.7472,87.781,87.7051,87.7472,202575.0
2021-10-11 14:00:00,104.02,104.04,104.0,104.04,4137.0,87.7557,87.7725,87.7388,87.7725,4137.0
2021-10-11 14:30:00,104.0,104.04,103.97,103.98,2632.0,87.7388,87.7725,87.7135,87.7219,2632.0
2021-10-11 15:00:00,103.97,104.02,103.95,103.96,7284.0,87.7135,87.7557,87.6966,87.7051,7284.0
2021-10-11 15:30:00,103.98,104.02,103.89,103.9,211694.0,87.7219,87.7557,87.646,87.6544,211694.0
2021-10-12 09:30:00,104.55,104.55,104.22,104.42,264152.0,88.2028,88.2028,87.9244,88.0931,264152.0
2021-10-12 10:00:00,104.44,104.65,104.38,104.59,23416.0,88.11,88.2872,88.0594,88.2365,23416.0
2021-10-12 10:30:00,104.56,104.58,104.4,104.43,66354.0,88.2112,88.2281,88.0763,88.1016,66354.0
2021-10-12 11:00:00,104.43,104.51,104.39,104.41,58071.0,88.1016,88.1691,88.0678,88.0847,58071.0
2021-10-12 11:30:00,104.38,104.49,104.36,104.41,5855.0,88.0594,88.1522,88.0425,88.0847,5855.0
2021-10-12 12:00:00,104.47,104.48,104.4,104.45,11886.0,88.1353,88.1437,88.0763,88.1184,11886.0
2021-10-12 12:30:00,104.5,104.56,104.48,104.55,9095.0,88.1606,88.2112,88.1437,88.2028,9095.0
2021-10-12 13:00:00,104.58,104.73,104.58,104.72,4106.0,88.2281,88.3547,88.2281,88.3462,4106.0
2021-10-12 13:30:00,104.72,104.83,104.69,104.79,10494.0,88.3462,88.439,88.3209,88.4053,10494.0
2021-10-12 14:00:00,104.76,104.84,104.76,104.79,29177.0,88.38,88.4475,88.38,88.4053,29177.0
2021-10-12 14:30:00,104.77,104.82,104.75,104.8,46789.0,88.3884,88.4306,88.3715,88.4137,46789.0
2021-10-12 15:00:00,104.79,104.87,104.77,104.87,41992.0,88.4053,88.4728,88.3884,88.4728,41992.0
2021-10-12 15:30:00,104.84,105.03,104.84,105.0,222978.0,88.4475,88.6078,88.4475,88.5824,222978.0
2021-10-13 09:30:00,105.32,105.89,105.32,105.89,85249.0,88.8524,89.3333,88.8524,89.3333,85249.0
2021-10-13 10:00:00,105.88,105.96,105.76,105.79,8414.0,89.3248,89.3923,89.2236,89.2489,8414.0
2021-10-13 10:30:00,105.8,105.93,105.77,105.8,9103.0,89.2574,89.367,89.232,89.2574,9103.0
2021-10-13 11:00:00,105.8,105.8,105.65,105.65,38292.0,89.2574,89.2574,89.1308,89.1308,38292.0
2021-10-13 11:30:00,105.63,105.64,105.48,105.6,55183.0,89.1139,89.1224,88.9874,89.0886,55183.0
2021-10-13 12:00:00,105.6,105.69,105.53,105.67,34536.0,89.0886,89.1646,89.0296,89.1477,34536.0
2021-10-13 12:30:00,105.72,105.76,105.56,105.59,24574.0,89.1899,89.2236,89.0549,89.0802,24574.0
2021-10-13 13:00:00,105.62,106.03,105.61,105.98,13650.0,89.1055,89.4514,89.0971,89.4092,13650.0
2021-10-13 13:30:00,105.98,105.98,105.79,105.94,6701.0,89.4092,89.4092,89.2489,89.3755,6701.0
2021-10-13 14:00:00,105.88,105.96,105.83,105.88,3406.0,89.3248,89.3923,89.2827,89.3248,3406.0
2021-10-13 14:30:00,105.89,105.93,105.83,105.9,19622.0,89.3333,89.367,89.2827,89.3417,19622.0
2021-10-13 15:00:00,105.88,105.89,105.81,105.87,5572.0,89.3248,89.3333,89.2658,89.3164,5572.0
2021-10-13 15:30:00,105.86,106.09,105.86,106.01,71042.0,89.308,89.502,89.308,89.4345,71042.0
2021-10-14 09:30:00,106.23,106.29,106.1,106.19,94186.0,89.6201,89.6707,89.5104,89.5864,94186.0
2021-10-14 10:00:00,106.25,106.39,106.24,106.38,62992.0,89.637,89.7551,89.6286,89.7467,62992.0
2021-10-14 10:30:00,106.38,106.43,106.33,106.38,31489.0,89.7467,89.7888,89.7045,89.7467,31489.0
2021-10-14 11:00:00,106.39,106.48,106.39,106.43,107585.0,89.7551,89.831,89.7551,89.7888,107585.0
2021-10-14 11:30:00,106.45,106.5,106.44,106.49,99175.0,89.8057,89.8479,89.7973,89.8395,99175.0
2021-10-14 12:00:00,106.5,106.63,106.48,106.59,31694.0,89.8479,89.9576,89.831,89.9238,31694.0
2021-10-14 12:30:00,106.58,106.63,106.53,106.58,71662.0,89.9154,89.9576,89.8732,89.9154,71662.0
2021-10-14 13:00:00,106.57,106.57,106.47,106.48,16529.0,89.907,89.907,89.8226,89.831,16529.0
2021-10-14 13:30:00,106.51,106.56,106.49,106.52,2949.0,89.8563,89.8985,89.8395,89.8648,2949.0
2021-10-14 14:00:00,106.52,106.55,106.49,106.54,28421.0,89.8648,89.8901,89.8395,89.8817,28421.0
2021-10-14 14:30:00,106.53,106.56,106.51,106.52,15037.0,89.8732,89.8985,89.8563,89.8648,15037.0
2021-10-14 15:00:00,106.52,106.59,106.51,106.59,19654.0,89.8648,89.9238,89.8563,89.9238,19654.0
2021-10-14 15:30:00,106.59,106.68,106.59,106.63,53478.0,89.9238,89.9998,89.9238,89.9576,53478.0
2021-10-15 09:30:00,106.2,106.32,105.94,105.99,49966.0,89.5948,89.696,89.3755,89.4176,49966.0
2021-10-15 10:00:00,106.05,106.19,106.03,106.14,41357.0,89.4683,89.5864,89.4514,89.5442,41357.0
2021-10-15 10:30:00,106.17,106.23,106.15,106.22,18011.0,89.5695,89.6201,89.5526,89.6117,18011.0
2021-10-15 11:00:00,106.25,106.27,106.09,106.22,15099.0,89.637,89.6539,89.502,89.6117,15099.0
2021-10-15 11:30:00,106.2,106.2,105.99,106.06,23813.0,89.5948,89.5948,89.4176,89.4767,23813.0
2021-10-15 12:00:00,106.05,106.15,106.05,106.15,32134.0,89.4683,89.5526,89.4683,89.5526,32134.0
2021-10-15 12:30:00,106.18,106.31,106.18,106.29,30209.0,89.5779,89.6876,89.5779,89.6707,30209.0
2021-10-15 13:00:00,106.27,106.3,106.27,106.29,15759.0,89.6539,89.6792,89.6539,89.6707,15759.0
2021-10-15 13:30:00,106.26,106.27,106.17,106.2,6369.0,89.6454,89.6539,89.5695,89.5948,6369.0
2021-10-15 14:00:00,106.23,106.28,106.23,106.28,3889.0,89.6201,89.6623,89.6201,89.6623,3889.0
2021-10-15 14:30:00,106.29,106.33,106.24,106.3,10504.0,89.6707,89.7045,89.6286,89.6792,10504.0
2021-10-15 15:00:00,106.29,106.33,106.29,106.29,3850.0,89.6707,89.7045,89.6707,89.6707,3850.0
2021-10-15 15:30:00,106.29,106.4,106.26,106.33,25163.0,89.6707,89.7635,89.6454,89.7045,25163.0
2021-10-18 09:30:00,106.14,106.28,105.87,106.15,135550.0,89.5442,89.6623,89.3164,89.5526,135550.0
2021-10-18 10:00:00,106.15,106.41,106.12,106.41,32454.0,89.5526,89.772,89.5273,89.772,32454.0
2021-10-18 10:30:00,106.42,106.49,106.32,106.32,38642.0,89.7804,89.8395,89.696,89.696,38642.0
2021-10-18 11:00:00,106.32,106.35,106.17,106.27,41163.0,89.696,89.7214,89.5695,89.6539,41163.0
2021-10-18 11:30:00,106.28,106.29,106.18,106.21,86226.0,89.6623,89.6707,89.5779,89.6032,86226.0
2021-10-18 12:00:00,106.2,106.22,106.11,106.12,23150.0,89.5948,89.6117,89.5189,89.5273,23150.0
2021-10-18 12:30:00,106.12,106.14,106.06,106.14,11351.0,89.5273,89.5442,89.4767,89.5442,11351.0
2021-10-18 13:00:00,106.14,106.23,106.07,106.23,43230.0,89.5442,89.6201,89.4851,89.6201,43230.0
2021-10-18 13:30:00,106.23,106.53,106.22,106.51,21252.0,89.6201,89.8732,89.6117,89.8563,21252.0
2021-10-18 14:00:00,106.5,106.53,106.41,106.53,12549.0,89.8479,89.8732,89.772,89.8732,12549.0
2021-10-18 14:30:00,106.53,106.53,106.4,106.46,83799.0,89.8732,89.8732,89.7635,89.8142,83799.0
2021-10-18 15:00:00,106.46,106.61,106.44,106.58,43782.0,89.8142,89.9407,89.7973,89.9154,43782.0
2021-10-18 15:30:00,106.58,106.58,106.33,106.39,88486.0,89.9154,89.9154,89.7045,89.7551,88486.0
2021-10-19 09:30:00,105.91,106.13,105.63,105.68,96984.0,89.3502,89.5358,89.1139,89.1561,96984.0
2021-10-19 10:00:00,105.73,105.78,105.64,105.71,50652.0,89.1983,89.2405,89.1224,89.1814,50652.0
2021-10-19 10:30:00,105.63,105.69,105.53,105.69,29659.0,89.1139,89.1646,89.0296,89.1646,29659.0
2021-10-19 11:00:00,105.7,105.75,105.59,105.6,83771.0,89.173,89.2152,89.0802,89.0886,83771.0
2021-10-19 11:30:00,105.61,105.64,105.45,105.54,36122.0,89.0971,89.1224,88.9621,89.038,36122.0
2021-10-19 12:00:00,105.54,105.59,105.46,105.51,7984.0,89.038,89.0802,88.9705,89.0127,7984.0
2021-10-19 12:30:00,105.49,105.58,105.47,105.57,3677.0,88.9958,89.0718,88.979,89.0633,3677.0
2021-10-19 13:00:00,105.56,105.62,105.53,105.62,24927.0,89.0549,89.1055,89.0296,89.1055,24927.0
2021-10-19 13:30:00,105.62,105.63,105.55,105.56,702.0,89.1055,89.1139,89.0464,89.0549,702.0
2021-10-19 14:00:00,105.55,105.59,105.52,105.55,271223.0,89.0464,89.0802,89.0211,89.0464,271223.0
2021-10-19 14:30:00,105.55,105.58,105.45,105.46,186643.0,89.0464,89.0718,88.9621,88.9705,186643.0
2021-10-19 15:00:00,105.45,105.49,105.42,105.46,31313.0,88.9621,88.9958,88.9368,88.9705,31313.0
2021-10-19 15:30:00,105.44,105.49,105.35,105.39,292016.0,88.9536,88.9958,88.8777,88.9115,292016.0
2021-10-20 09:30:00,105.31,105.31,105.09,105.19,378373.0,88.844,88.844,88.6584,88.7427,378373.0
2021-10-20 10:00:00,105.18,105.31,105.12,105.31,101471.0,88.7343,88.844,88.6837,88.844,101471.0
2021-10-20 10:30:00,105.27,105.33,105.1,105.12,32520.0,88.8102,88.8608,88.6668,88.6837,32520.0
2021-10-20 11:00:00,105.12,105.24,105.09,105.22,81808.0,88.6837,88.7849,88.6584,88.768,81808.0
2021-10-20 11:30:00,105.24,105.33,105.24,105.33,51584.0,88.7849,88.8608,88.7849,88.8608,51584.0
2021-10-20 12:00:00,105.3,105.3,105.19,105.2,12908.0,88.8355,88.8355,88.7427,88.7512,12908.0
2021-10-20 12:30:00,105.19,105.33,105.18,105.32,55170.0,88.7427,88.8608,88.7343,88.8524,55170.0
2021-10-20 13:00:00,105.44,105.44,104.91,105.02,75754.0,88.9536,88.9536,88.5065,88.5993,75754.0
2021-10-20 13:30:00,105.02,105.05,104.96,105.02,23689.0,88.5993,88.6246,88.5487,88.5993,23689.0
2021-10-20 14:00:00,105.04,105.12,105.01,105.07,18640.0,88.6162,88.6837,88.5909,88.6415,18640.0
2021-10-20 14:30:00,105.14,105.2,105.13,105.16,14094.0,88.7006,88.7512,88.6921,88.7174,14094.0
2021-10-20 15:00:00,105.17,105.17,105.03,105.04,37546.0,88.7259,88.7259,88.6078,88.6162,37546.0
2021-10-20 15:30:00,105.04,105.05,104.8,104.81,209648.0,88.6162,88.6246,88.4137,88.4221,209648.0
2021-10-21 09:30:00,104.94,105.08,104.65,104.65,218011.0,88.5318,88.6499,88.2872,88.2872,218011.0
2021-10-21 10:00:00,104.63,104.79,104.51,104.78,26602.0,88.2703,88.4053,88.1691,88.3968,26602.0
2021-10-21 10:30:00,104.68,104.76,104.51,104.6,106916.0,88.3125,88.38,88.1691,88.245,106916.0
2021-10-21 11:00:00,104.57,104.76,104.56,104.61,23918.0,88.2197,88.38,88.2112,88.2534,23918.0
2021-10-21 11:30:00,104.69,104.8,104.68,104.71,88447.0,88.3209,88.4137,88.3125,88.3378,88447.0
2021-10-21 12:00:00,104.76,104.8,104.67,104.7,29940.0,88.38,88.4137,88.304,88.3293,29940.0
2021-10-21 12:30:00,104.68,104.76,104.68,104.72,58649.0,88.3125,88.38,88.3125,88.3462,58649.0
2021-10-21 13:00:00,104.73,104.73,104.65,104.69,12343.0,88.3547,88.3547,88.2872,88.3209,12343.0
2021-10-21 13:30:00,104.69,104.71,104.64,104.65,46965.0,88.3209,88.3378,88.2787,88.2872,46965.0
2021-10-21 14:00:00,104.65,104.67,104.58,104.64,14440.0,88.2872,88.304,88.2281,88.2787,14440.0
2021-10-21 14:30:00,104.66,104.78,104.65,104.78,29083.0,88.2956,88.3968,88.2872,88.3968,29083.0
2021-10-21 15:00:00,104.78,104.87,104.74,104.83,11232.0,88.3968,88.4728,88.3631,88.439,11232.0
2021-10-21 15:30:00,104.84,104.85,104.73,104.79,33632.0,88.4475,88.4559,88.3547,88.4053,33632.0
2021-10-22 09:30:00,105.23,105.3,105.09,105.26,49831.0,88.7765,88.8355,88.6584,88.8018,49831.0
2021-10-22 10:00:00,105.3,105.4,105.25,105.39,81611.0,88.8355,88.9199,88.7934,88.9115,81611.0
2021-10-22 10:30:00,105.28,105.47,105.28,105.4,22147.0,88.8187,88.979,88.8187,88.9199,22147.0
2021-10-22 11:00:00,105.41,105.46,105.1,105.22,39485.0,88.9283,88.9705,88.6668,88.768,39485.0
2021-10-22 11:30:00,105.22,105.46,105.13,105.44,60196.0,88.768,88.9705,88.6921,88.9536,60196.0
2021-10-22 12:00:00,105.46,105.61,105.44,105.51,55859.0,88.9705,89.0971,88.9536,89.0127,55859.0
2021-10-22 12:30:00,105.53,105.58,105.5,105.53,7200.0,89.0296,89.0718,89.0043,89.0296,7200.0
2021-10-22 13:00:00,105.47,105.49,105.38,105.42,231184.0,88.979,88.9958,88.903,88.9368,231184.0
2021-10-22 13:30:00,105.39,105.39,105.25,105.26,20989.0,88.9115,88.9115,88.7934,88.8018,20989.0
2021-10-22 14:00:00,105.22,105.25,105.2,105.23,41445.0,88.768,88.7934,88.7512,88.7765,41445.0
2021-10-22 14:30:00,105.23,105.29,105.23,105.28,43879.0,88.7765,88.8271,88.7765,88.8187,43879.0
2021-10-22 15:00:00,105.29,105.37,105.26,105.37,43978.0,88.8271,88.8946,88.8018,88.8946,43978.0
2021-10-22 15:30:00,105.39,105.43,105.32,105.42,109829.0,88.9115,88.9452,88.8524,88.9368,109829.0
2021-10-25 09:30:00,105.47,105.64,105.3,105.53,86148.0,88.979,89.1224,88.8355,89.0296,86148.0
2021-10-25 10:00:00,105.5,105.67,105.44,105.66,48279.0,89.0043,89.1477,88.9536,89.1392,48279.0
2021-10-25 10:30:00,105.68,105.75,105.61,105.61,21564.0,89.1561,89.2152,89.0971,89.0971,21564.0
2021-10-25 11:00:00,105.61,105.71,105.54,105.54,231148.0,89.0971,89.1814,89.038,89.038,231148.0
2021-10-25 11:30:00,105.54,105.58,105.53,105.57,7921.0,89.038,89.0718,89.0296,89.0633,7921.0
2021-10-25 12:00:00,105.56,105.6,105.54,105.59,4370.0,89.0549,89.0886,89.038,89.0802,4370.0
2021-10-25 12:30:00,105.59,105.65,105.57,105.6,70192.0,89.0802,89.1308,89.0633,89.0886,70192.0
2021-10-25 13:00:00,105.59,105.59,105.52,105.52,21834.0,89.0802,89.0802,89.0211,89.0211,21834.0
2021-10-25 13:30:00,105.53,105.57,105.49,105.5,51915.0,89.0296,89.0633,88.9958,89.0043,51915.0
2021-10-25 14:00:00,105.5,105.6,105.5,105.59,36072.0,89.0043,89.0886,89.0043,89.0802,36072.0
2021-10-25 14:30:00,105.59,105.65,105.55,105.57,98475.0,89.0802,89.1308,89.0464,89.0633,98475.0
2021-10-25 15:00:00,105.56,105.58,105.39,105.45,60928.0,89.0549,89.0718,88.9115,88.9621,60928.0
2021-10-25 15:30:00,105.43,105.45,105.35,105.37,57802.0,88.9452,88.9621,88.8777,88.8946,57802.0
2021-10-26 09:30:00,105.81,106.0,105.75,105.82,165657.0,89.2658,89.4261,89.2152,89.2742,165657.0
2021-10-26 10:00:00,105.8,105.84,105.49,105.53,42874.0,89.2574,89.2911,88.9958,89.0296,42874.0
2021-10-26 10:30:00,105.56,105.77,105.55,105.75,38245.0,89.0549,89.232,89.0464,89.2152,38245.0
2021-10-26 11:00:00,105.72,105.82,105.71,105.78,12636.0,89.1899,89.2742,89.1814,89.2405,12636.0
2021-10-26 11:30:00,105.78,105.89,105.77,105.84,6312.0,89.2405,89.3333,89.232,89.2911,6312.0
2021-10-26 12:00:00,105.84,105.95,105.78,105.92,90123.0,89.2911,89.3839,89.2405,89.3586,90123.0
2021-10-26 12:30:00,105.89,106.0,105.89,106.0,4336.0,89.3333,89.4261,89.3333,89.4261,4336.0
2021-10-26 13:00:00,106.02,106.11,106.02,106.08,11624.0,89.443,89.5189,89.443,89.4936,11624.0
2021-10-26 13:30:00,106.11,106.11,106.02,106.03,19868.0,89.5189,89.5189,89.443,89.4514,19868.0
2021-10-26 14:00:00,106.05,106.13,106.02,106.13,24292.0,89.4683,89.5358,89.443,89.5358,24292.0
2021-10-26 14:30:00,106.14,106.22,106.1,106.19,7942.0,89.5442,89.6117,89.5104,89.5864,7942.0
2021-10-26 15:00:00,106.19,106.21,106.15,106.17,7378.0,89.5864,89.6032,89.5526,89.5695,7378.0
2021-10-26 15:30:00,106.16,106.25,106.14,106.23,62674.0,89.5611,89.637,89.5442,89.6201,62674.0
2021-10-27 09:30:00,107.01,107.27,107.0,107.15,45748.0,90.2782,90.4975,90.2697,90.3963,45748.0
2021-10-27 10:00:00,107.04,107.15,106.8,107.15,37825.0,90.3035,90.3963,90.101,90.3963,37825.0
2021-10-27 10:30:00,107.22,107.43,107.11,107.29,31088.0,90.4553,90.6325,90.3625,90.5144,31088.0
2021-10-27 11:00:00,107.27,107.31,107.11,107.23,32662.0,90.4975,90.5313,90.3625,90.4638,32662.0
2021-10-27 11:30:00,107.24,107.38,107.17,107.35,27671.0,90.4722,90.5903,90.4131,90.565,27671.0
2021-10-27 12:00:00,107.33,107.59,107.33,107.49,110187.0,90.5481,90.7675,90.5481,90.6831,110187.0
2021-10-27 12:30:00,107.45,107.61,107.38,107.38,35910.0,90.6494,90.7843,90.5903,90.5903,35910.0
2021-10-27 13:00:00,107.37,107.59,107.37,107.54,43387.0,90.5819,90.7675,90.5819,90.7253,43387.0
2021-10-27 13:30:00,107.54,107.68,107.47,107.64,132439.0,90.7253,90.8434,90.6662,90.8097,132439.0
2021-10-27 14:00:00,107.6,107.75,107.56,107.75,16267.0,90.7759,90.9025,90.7422,90.9025,16267.0
2021-10-27 14:30:00,107.74,107.77,107.61,107.61,98223.0,90.894,90.9193,90.7843,90.7843,98223.0
2021-10-27 15:00:00,107.61,107.61,107.46,107.55,161483.0,90.7843,90.7843,90.6578,90.7337,161483.0
2021-10-27 15:30:00,107.55,107.55,107.35,107.35,214710.0,90.7337,90.7337,90.565,90.565,214710.0
2021-10-28 09:30:00,107.27,107.59,107.02,107.21,318640.0,90.4975,90.7675,90.2866,90.4469,318640.0
2021-10-28 10:00:00,107.2,107.33,106.89,106.9,78522.0,90.4385,90.5481,90.1769,90.1854,78522.0
2021-10-28 10:30:00,106.86,106.98,106.81,106.87,83741.0,90.1516,90.2529,90.1094,90.1601,83741.0
2021-10-28 11:00:00,106.84,107.01,106.84,106.97,34616.0,90.1347,90.2782,90.1347,90.2444,34616.0
2021-10-28 11:30:00,107.0,107.0,106.85,106.87,68325.0,90.2697,90.2697,90.1432,90.1601,68325.0
2021-10-28 12:00:00,106.84,106.97,106.8,106.97,26058.0,90.1347,90.2444,90.101,90.2444,26058.0
2021-10-28 12:30:00,107.0,107.02,106.92,106.96,9144.0,90.2697,90.2866,90.2022,90.236,9144.0
2021-10-28 13:00:00,106.96,107.05,106.85,107.01,40678.0,90.236,90.3119,90.1432,90.2782,40678.0
2021-10-28 13:30:00,107.07,107.12,106.99,107.12,13503.0,90.3288,90.371,90.2613,90.371,13503.0
2021-10-28 14:00:00,107.12,107.17,107.03,107.1,11658.0,90.371,90.4131,90.295,90.3541,11658.0
2021-10-28 14:30:00,107.09,107.14,107.06,107.11,34544.0,90.3457,90.3878,90.3203,90.3625,34544.0
2021-10-28 15:00:00,107.1,107.15,107.1,107.12,14978.0,90.3541,90.3963,90.3541,90.371,14978.0
2021-10-28 15:30:00,107.13,107.17,107.05,107.17,97994.0,90.3794,90.4131,90.3119,90.4131,97994.0
2021-10-29 09:30:00,106.53,106.8,106.41,106.76,128218.0,89.8732,90.101,89.772,90.0673,128218.0
2021-10-29 10:00:00,106.73,107.21,106.73,107.17,63834.0,90.0419,90.4469,90.0419,90.4131,63834.0
2021-10-29 10:30:00,107.13,107.3,107.08,107.19,21415.0,90.3794,90.5228,90.3372,90.43,21415.0
2021-10-29 11:00:00,107.19,107.36,107.01,107.27,87645.0,90.43,90.5734,90.2782,90.4975,87645.0
2021-10-29 11:30:00,107.28,107.28,107.15,107.21,34825.0,90.5059,90.5059,90.3963,90.4469,34825.0
2021-10-29 12:00:00,107.23,107.25,107.14,107.17,10005.0,90.4638,90.4806,90.3878,90.4131,10005.0
2021-10-29 12:30:00,107.12,107.13,107.04,107.07,3477.0,90.371,90.3794,90.3035,90.3288,3477.0
2021-10-29 13:00:00,107.02,107.13,107.02,107.03,9292.0,90.2866,90.3794,90.2866,90.295,9292.0
2021-10-29 13:30:00,107.05,107.09,107.01,107.06,17326.0,90.3119,90.3457,90.2782,90.3203,17326.0
2021-10-29 14:00:00,107.05,107.15,107.02,107.06,31162.0,90.3119,90.3963,90.2866,90.3203,31162.0
2021-10-29 14:30:00,107.04,107.27,107.04,107.22,13068.0,90.3035,90.4975,90.3035,90.4553,13068.0
2021-10-29 15:00:00,107.21,107.32,107.2,107.27,83642.0,90.4469,90.5397,90.4385,90.4975,83642.0
2021-10-29 15:30:00,107.27,107.38,107.08,107.13,41070.0,90.4975,90.5903,90.3372,90.3794,41070.0
2021-11-01 09:30:00,106.1,106.31,106.03,106.17,87451.0,89.7346,89.9122,89.6754,89.7938,87451.0
2021-11-01 10:00:00,106.22,106.26,106.16,106.24,35917.0,89.8361,89.8699,89.7853,89.853,35917.0
2021-11-01 10:30:00,106.29,106.34,106.22,106.28,9314.0,89.8953,89.9375,89.8361,89.8868,9314.0
2021-11-01 11:00:00,106.33,106.4,106.17,106.25,75251.0,89.9291,89.9883,89.7938,89.8614,75251.0
2021-11-01 11:30:00,106.25,106.36,106.15,106.35,92089.0,89.8614,89.9545,89.7768,89.946,92089.0
2021-11-01 12:00:00,106.35,106.36,106.15,106.28,60439.0,89.946,89.9545,89.7768,89.8868,60439.0
2021-11-01 12:30:00,106.28,106.38,106.26,106.35,133205.0,89.8868,89.9714,89.8699,89.946,133205.0
2021-11-01 13:00:00,106.4,106.49,106.4,106.46,5843.0,89.9883,90.0644,89.9883,90.039,5843.0
2021-11-01 13:30:00,106.45,106.52,106.45,106.51,49017.0,90.0306,90.0898,90.0306,90.0813,49017.0
2021-11-01 14:00:00,106.53,106.59,106.51,106.52,13372.0,90.0982,90.149,90.0813,90.0898,13372.0
2021-11-01 14:30:00,106.55,106.59,106.42,106.45,139601.0,90.1151,90.149,90.0052,90.0306,139601.0
2021-11-01 15:00:00,106.44,106.45,106.29,106.3,134227.0,90.0221,90.0306,89.8953,89.9037,134227.0
2021-11-01 15:30:00,106.3,106.7,106.29,106.61,99925.0,89.9037,90.242,89.8953,90.1659,99925.0
2021-11-02 09:30:00,106.57,106.64,106.55,106.64,38597.0,90.1321,90.1913,90.1151,90.1913,38597.0
2021-11-02 10:00:00,106.68,106.72,106.57,106.72,61464.0,90.2251,90.2589,90.1321,90.2589,61464.0
2021-11-02 10:30:00,106.73,106.93,106.73,106.93,18030.0,90.2674,90.4365,90.2674,90.4365,18030.0
2021-11-02 11:00:00,106.91,107.17,106.91,107.04,35507.0,90.4196,90.6395,90.4196,90.5296,35507.0
2021-11-02 11:30:00,107.04,107.13,107.0,107.06,6798.0,90.5296,90.6057,90.4957,90.5465,6798.0
2021-11-02 12:00:00,107.09,107.09,106.86,106.9,33170.0,90.5719,90.5719,90.3773,90.4112,33170.0
2021-11-02 12:30:00,106.93,107.05,106.89,107.05,35614.0,90.4365,90.538,90.4027,90.538,35614.0
2021-11-02 13:00:00,107.06,107.09,107.01,107.09,33893.0,90.5465,90.5719,90.5042,90.5719,33893.0
2021-11-02 13:30:00,107.07,107.23,107.07,107.2,25181.0,90.5549,90.6903,90.5549,90.6649,25181.0
2021-11-02 14:00:00,107.17,107.18,107.07,107.11,23878.0,90.6395,90.648,90.5549,90.5888,23878.0
2021-11-02 14:30:00,107.08,107.09,107.03,107.06,5903.0,90.5634,90.5719,90.5211,90.5465,5903.0
2021-11-02 15:00:00,107.06,107.06,106.95,107.01,12102.0,90.5465,90.5465,90.4535,90.5042,12102.0
2021-11-02 15:30:00,106.98,107.15,106.98,107.1,61596.0,90.4788,90.6226,90.4788,90.5803,61596.0
2021-11-03 09:30:00,107.41,107.52,107.26,107.26,49398.0,90.8425,90.9355,90.7156,90.7156,49398.0
2021-11-03 10:00:00,107.23,107.29,107.09,107.15,51985.0,90.6903,90.741,90.5719,90.6226,51985.0
2021-11-03 10:30:00,107.17,107.2,106.97,107.03,40377.0,90.6395,90.6649,90.4704,90.5211,40377.0
2021-11-03 11:00:00,107.02,107.17,106.97,107.15,12862.0,90.5127,90.6395,90.4704,90.6226,12862.0
2021-11-03 11:30:00,107.08,107.14,107.01,107.1,39205.0,90.5634,90.6141,90.5042,90.5803,39205.0
2021-11-03 12:00:00,107.09,107.19,107.06,107.15,20075.0,90.5719,90.6564,90.5465,90.6226,20075.0
2021-11-03 12:30:00,107.13,107.21,107.13,107.21,6716.0,90.6057,90.6733,90.6057,90.6733,6716.0
2021-11-03 13:00:00,107.18,107.2,107.13,107.19,7958.0,90.648,90.6649,90.6057,90.6564,7958.0
2021-11-03 13:30:00,107.2,107.23,107.15,107.21,11795.0,90.6649,90.6903,90.6226,90.6733,11795.0
2021-11-03 14:00:00,107.02,107.32,106.45,106.7,69667.0,90.5127,90.7664,90.0306,90.242,69667.0
2021-11-03 14:30:00,106.7,106.95,106.66,106.86,22052.0,90.242,90.4535,90.2082,90.3773,22052.0
2021-11-03 15:00:00,106.84,106.84,106.59,106.69,40596.0,90.3604,90.3604,90.149,90.2336,40596.0
2021-11-03 15:30:00,106.7,106.91,106.66,106.72,40059.0,90.242,90.4196,90.2082,90.2589,40059.0
2021-11-04 09:30:00,106.76,107.13,106.76,107.13,40637.0,90.2928,90.6057,90.2928,90.6057,40637.0
2021-11-04 10:00:00,107.1,107.1,106.97,107.09,94536.0,90.5803,90.5803,90.4704,90.5719,94536.0
2021-11-04 10:30:00,107.09,107.29,107.06,107.21,27014.0,90.5719,90.741,90.5465,90.6733,27014.0
2021-11-04 11:00:00,107.22,107.22,107.12,107.12,7488.0,90.6818,90.6818,90.5972,90.5972,7488.0
2021-11-04 11:30:00,107.15,107.32,107.15,107.26,7437.0,90.6226,90.7664,90.6226,90.7156,7437.0
2021-11-04 12:00:00,107.29,107.33,107.22,107.3,15098.0,90.741,90.7748,90.6818,90.7495,15098.0
2021-11-04 12:30:00,107.27,107.41,107.27,107.4,15051.0,90.7241,90.8425,90.7241,90.834,15051.0
2021-11-04 13:00:00,107.42,107.57,107.4,107.55,22262.0,90.851,90.9778,90.834,90.9609,22262.0
2021-11-04 13:30:00,107.54,107.68,107.46,107.6,26447.0,90.9524,91.0709,90.8848,91.0032,26447.0
2021-11-04 14:00:00,107.56,107.56,107.42,107.42,20973.0,90.9694,90.9694,90.851,90.851,20973.0
2021-11-04 14:30:00,107.44,107.44,107.3,107.38,26413.0,90.8679,90.8679,90.7495,90.8171,26413.0
2021-11-04 15:00:00,107.39,107.48,107.36,107.48,100169.0,90.8256,90.9017,90.8002,90.9017,100169.0
2021-11-04 15:30:00,107.48,107.49,107.35,107.41,91984.0,90.9017,90.9102,90.7918,90.8425,91984.0
2021-11-05 09:30:00,108.02,108.28,107.96,108.17,108970.0,91.3584,91.5783,91.3077,91.4853,108970.0
2021-11-05 10:00:00,108.2,108.21,108.0,108.21,73658.0,91.5106,91.5191,91.3415,91.5191,73658.0
2021-11-05 10:30:00,108.22,108.56,108.18,108.5,15840.0,91.5276,91.8151,91.4937,91.7644,15840.0
2021-11-05 11:00:00,108.5,108.62,108.45,108.62,15834.0,91.7644,91.8659,91.7221,91.8659,15834.0
2021-11-05 11:30:00,108.65,108.82,108.62,108.67,38706.0,91.8912,92.035,91.8659,91.9081,38706.0
2021-11-05 12:00:00,108.65,108.68,108.54,108.57,17434.0,91.8912,91.9166,91.7982,91.8236,17434.0
2021-11-05 12:30:00,108.57,108.69,108.51,108.61,21443.0,91.8236,91.9251,91.7728,91.8574,21443.0
2021-11-05 13:00:00,108.61,108.61,108.53,108.54,50381.0,91.8574,91.8574,91.7897,91.7982,50381.0
2021-11-05 13:30:00,108.55,108.65,108.53,108.59,43733.0,91.8067,91.8912,91.7897,91.8405,43733.0
2021-11-05 14:00:00,108.6,108.7,108.6,108.67,12218.0,91.8489,91.9335,91.8489,91.9081,12218.0
2021-11-05 14:30:00,108.73,108.76,108.62,108.68,20965.0,91.9589,91.9843,91.8659,91.9166,20965.0
2021-11-05 15:00:00,108.71,108.84,108.7,108.83,9931.0,91.942,92.0519,91.9335,92.0435,9931.0
2021-11-05 15:30:00,108.86,108.88,108.65,108.69,69550.0,92.0688,92.0858,91.8912,91.9251,69550.0
2021-11-08 09:30:00,108.59,108.59,108.15,108.29,47530.0,91.8405,91.8405,91.4684,91.5868,47530.0
2021-11-08 10:00:00,108.29,108.3,108.15,108.24,17848.0,91.5868,91.5952,91.4684,91.5445,17848.0
2021-11-08 10:30:00,108.22,108.32,108.13,108.16,40952.0,91.5276,91.6121,91.4514,91.4768,40952.0
2021-11-08 11:00:00,108.15,108.4,108.14,108.35,32155.0,91.4684,91.6798,91.4599,91.6375,32155.0
2021-11-08 11:30:00,108.37,108.49,108.33,108.4,21329.0,91.6544,91.7559,91.6206,91.6798,21329.0
2021-11-08 12:00:00,108.42,108.43,108.32,108.32,38718.0,91.6967,91.7052,91.6121,91.6121,38718.0
2021-11-08 12:30:00,108.32,108.37,108.23,108.28,15305.0,91.6121,91.6544,91.536,91.5783,15305.0
2021-11-08 13:00:00,108.28,108.46,108.2,108.45,35721.0,91.5783,91.7305,91.5106,91.7221,35721.0
2021-11-08 13:30:00,108.43,108.54,108.43,108.47,19772.0,91.7052,91.7982,91.7052,91.739,19772.0
2021-11-08 14:00:00,108.47,108.52,108.42,108.49,60246.0,91.739,91.7813,91.6967,91.7559,60246.0
2021-11-08 14:30:00,108.47,108.56,108.45,108.54,34764.0,91.739,91.8151,91.7221,91.7982,34764.0
2021-11-08 15:00:00,108.54,108.54,108.4,108.43,33886.0,91.7982,91.7982,91.6798,91.7052,33886.0
2021-11-08 15:30:00,108.45,108.5,108.39,108.43,51301.0,91.7221,91.7644,91.6713,91.7052,51301.0
2021-11-09 09:30:00,109.34,109.47,109.09,109.16,78529.0,92.4748,92.5848,92.2634,92.3226,78529.0
2021-11-09 10:00:00,109.16,109.16,109.01,109.04,87770.0,92.3226,92.3226,92.1957,92.2211,87770.0
2021-11-09 10:30:00,109.05,109.2,109.0,109.13,61950.0,92.2295,92.3564,92.1872,92.2972,61950.0
2021-11-09 11:00:00,109.2,109.33,109.17,109.3,36066.0,92.3564,92.4663,92.331,92.441,36066.0
2021-11-09 11:30:00,109.28,109.47,109.27,109.44,11000.0,92.4241,92.5848,92.4156,92.5594,11000.0
2021-11-09 12:00:00,109.4,109.4,109.22,109.3,26588.0,92.5255,92.5255,92.3733,92.441,26588.0
2021-11-09 12:30:00,109.3,109.43,109.25,109.43,26172.0,92.441,92.5509,92.3987,92.5509,26172.0
2021-11-09 13:00:00,109.42,109.46,109.04,109.28,63220.0,92.5425,92.5763,92.2211,92.4241,63220.0
2021-11-09 13:30:00,109.29,109.33,109.27,109.31,16112.0,92.4325,92.4663,92.4156,92.4494,16112.0
2021-11-09 14:00:00,109.27,109.33,109.2,109.24,18589.0,92.4156,92.4663,92.3564,92.3902,18589.0
2021-11-09 14:30:00,109.26,109.26,109.08,109.13,17214.0,92.4071,92.4071,92.2549,92.2972,17214.0
2021-11-09 15:00:00,109.1,109.1,108.93,108.95,13531.0,92.2718,92.2718,92.128,92.145,13531.0
2021-11-09 15:30:00,108.92,108.98,108.87,108.94,19918.0,92.1196,92.1703,92.0773,92.1365,19918.0
2021-11-10 09:30:00,108.95,108.95,108.41,108.42,156523.0,92.145,92.145,91.6883,91.6967,156523.0
2021-11-10 10:00:00,108.47,108.69,108.47,108.51,67119.0,91.739,91.9251,91.739,91.7728,67119.0
2021-11-10 10:30:00,108.53,108.53,108.04,108.06,204282.0,91.7897,91.7897,91.3753,91.3922,204282.0
2021-11-10 11:00:00,108.09,108.23,108.0,108.03,48898.0,91.4176,91.536,91.3415,91.3669,48898.0
2021-11-10 11:30:00,108.0,108.05,107.9,108.0,116844.0,91.3415,91.3838,91.2569,91.3415,116844.0
2021-11-10 12:00:00,108.0,108.11,107.95,107.95,43863.0,91.3415,91.4345,91.2992,91.2992,43863.0
2021-11-10 12:30:00,107.99,108.07,107.92,107.94,22533.0,91.333,91.4007,91.2738,91.2907,22533.0
2021-11-10 13:00:00,107.97,108.05,106.91,107.39,149610.0,91.3161,91.3838,90.4196,90.8256,149610.0
2021-11-10 13:30:00,107.37,107.61,107.3,107.61,38369.0,90.8087,91.0116,90.7495,91.0116,38369.0
2021-11-10 14:00:00,107.58,107.58,107.46,107.48,70564.0,90.9863,90.9863,90.8848,90.9017,70564.0
2021-11-10 14:30:00,107.45,107.6,107.42,107.42,50819.0,90.8763,91.0032,90.851,90.851,50819.0
2021-11-10 15:00:00,107.44,107.53,107.36,107.39,34369.0,90.8679,90.944,90.8002,90.8256,34369.0
2021-11-10 15:30:00,107.4,107.45,107.28,107.44,37424.0,90.834,90.8763,90.7326,90.8679,37424.0
2021-11-11 09:30:00,107.61,107.92,107.41,107.41,50701.0,91.0116,91.2738,90.8425,90.8425,50701.0
2021-11-11 10:00:00,107.37,107.38,107.23,107.32,13240.0,90.8087,90.8171,90.6903,90.7664,13240.0
2021-11-11 10:30:00,107.27,107.3,107.12,107.14,35496.0,90.7241,90.7495,90.5972,90.6141,35496.0
2021-11-11 11:00:00,107.15,107.24,107.15,107.22,33410.0,90.6226,90.6987,90.6226,90.6818,33410.0
2021-11-11 11:30:00,107.19,107.23,107.15,107.16,5880.0,90.6564,90.6903,90.6226,90.6311,5880.0
2021-11-11 12:00:00,107.17,107.2,107.14,107.18,4300.0,90.6395,90.6649,90.6141,90.648,4300.0
2021-11-11 12:30:00,107.18,107.2,107.12,107.17,8765.0,90.648,90.6649,90.5972,90.6395,8765.0
2021-11-11 13:00:00,107.16,107.17,107.03,107.04,27082.0,90.6311,90.6395,90.5211,90.5296,27082.0
2021-11-11 13:30:00,107.04,107.08,107.01,107.04,6083.0,90.5296,90.5634,90.5042,90.5296,6083.0
2021-11-11 14:00:00,107.08,107.13,107.06,107.07,5509.0,90.5634,90.6057,90.5465,90.5549,5509.0
2021-11-11 14:30:00,107.09,107.11,107.06,107.06,2012.0,90.5719,90.5888,90.5465,90.5465,2012.0
2021-11-11 15:00:00,107.05,107.06,106.96,107.02,10884.0,90.538,90.5465,90.4619,90.5127,10884.0
2021-11-11 15:30:00,107.0,107.1,106.96,107.08,22218.0,90.4957,90.5803,90.4619,90.5634,22218.0
2021-11-12 09:30:00,107.19,107.21,106.88,106.88,316446.0,90.6564,90.6733,90.3942,90.3942,316446.0
2021-11-12 10:00:00,106.86,107.24,106.85,107.01,191593.0,90.3773,90.6987,90.3689,90.5042,191593.0
2021-11-12 10:30:00,107.0,107.05,106.9,107.02,47810.0,90.4957,90.538,90.4112,90.5127,47810.0
2021-11-12 11:00:00,107.01,107.04,106.95,106.97,133101.0,90.5042,90.5296,90.4535,90.4704,133101.0
2021-11-12 11:30:00,106.93,106.98,106.88,106.93,30665.0,90.4365,90.4788,90.3942,90.4365,30665.0
2021-11-12 12:00:00,106.94,106.97,106.77,106.77,30666.0,90.445,90.4704,90.3012,90.3012,30666.0
2021-11-12 12:30:00,106.77,106.78,106.55,106.55,55734.0,90.3012,90.3097,90.1151,90.1151,55734.0
2021-11-12 13:00:00,106.54,106.65,106.46,106.62,21766.0,90.1067,90.1997,90.039,90.1744,21766.0
2021-11-12 13:30:00,106.59,106.61,106.48,106.57,64790.0,90.149,90.1659,90.0559,90.1321,64790.0
2021-11-12 14:00:00,106.57,106.59,106.52,106.55,26929.0,90.1321,90.149,90.0898,90.1151,26929.0
2021-11-12 14:30:00,106.53,106.58,106.48,106.55,21614.0,90.0982,90.1405,90.0559,90.1151,21614.0
2021-11-12 15:00:00,106.57,106.62,106.54,106.61,17003.0,90.1321,90.1744,90.1067,90.1659,17003.0
2021-11-12 15:30:00,106.64,106.75,106.63,106.73,53693.0,90.1913,90.2843,90.1828,90.2674,53693.0
2021-11-15 09:30:00,106.39,106.61,106.24,106.27,39579.0,89.9798,90.1659,89.853,89.8783,39579.0
2021-11-15 10:00:00,106.28,106.28,106.12,106.25,49600.0,89.8868,89.8868,89.7515,89.8614,49600.0
2021-11-15 10:30:00,106.23,106.24,106.0,106.09,60005.0,89.8445,89.853,89.65,89.7261,60005.0
2021-11-15 11:00:00,106.09,106.09,105.96,105.99,35634.0,89.7261,89.7261,89.6162,89.6415,35634.0
2021-11-15 11:30:00,105.96,105.96,105.66,105.79,174971.0,89.6162,89.6162,89.3624,89.4724,174971.0
2021-11-15 12:00:00,105.8,105.87,105.75,105.87,31990.0,89.4808,89.54,89.4385,89.54,31990.0
2021-11-15 12:30:00,105.88,105.91,105.77,105.77,5881.0,89.5485,89.5739,89.4555,89.4555,5881.0
2021-11-15 13:00:00,105.77,105.83,105.76,105.83,20383.0,89.4555,89.5062,89.447,89.5062,20383.0
2021-11-15 13:30:00,105.86,105.91,105.84,105.89,83879.0,89.5316,89.5739,89.5147,89.557,83879.0
2021-11-15 14:00:00,105.9,105.93,105.86,105.88,94817.0,89.5654,89.5908,89.5316,89.5485,94817.0
2021-11-15 14:30:00,105.88,105.91,105.74,105.8,123109.0,89.5485,89.5739,89.4301,89.4808,123109.0
2021-11-15 15:00:00,105.78,105.85,105.61,105.67,102205.0,89.4639,89.5231,89.3201,89.3709,102205.0
2021-11-15 15:30:00,105.65,105.65,105.42,105.43,271184.0,89.354,89.354,89.1594,89.1679,271184.0
2021-11-16 09:30:00,105.44,105.8,105.43,105.62,349290.0,89.1764,89.4808,89.1679,89.3286,349290.0
2021-11-16 10:00:00,105.67,105.9,105.64,105.84,87813.0,89.3709,89.5654,89.3455,89.5147,87813.0
2021-11-16 10:30:00,105.82,105.87,105.63,105.63,12833.0,89.4977,89.54,89.3371,89.3371,12833.0
2021-11-16 11:00:00,105.65,105.79,105.59,105.6,27845.0,89.354,89.4724,89.3032,89.3117,27845.0
2021-11-16 11:30:00,105.6,105.62,105.48,105.56,14510.0,89.3117,89.3286,89.2102,89.2779,14510.0
2021-11-16 12:00:00,105.52,105.54,105.36,105.39,47084.0,89.244,89.2609,89.1087,89.1341,47084.0
2021-11-16 12:30:00,105.39,105.46,105.29,105.33,41449.0,89.1341,89.1933,89.0495,89.0833,41449.0
2021-11-16 13:00:00,105.36,105.38,105.32,105.34,22916.0,89.1087,89.1256,89.0749,89.0918,22916.0
2021-11-16 13:30:00,105.4,105.41,105.3,105.41,17855.0,89.1425,89.151,89.058,89.151,17855.0
2021-11-16 14:00:00,105.41,105.43,105.29,105.31,51515.0,89.151,89.1679,89.0495,89.0664,51515.0
2021-11-16 14:30:00,105.32,105.33,105.18,105.27,15393.0,89.0749,89.0833,88.9565,89.0326,15393.0
2021-11-16 15:00:00,105.22,105.26,105.16,105.23,20443.0,88.9903,89.0241,88.9396,88.9988,20443.0
2021-11-16 15:30:00,105.23,105.23,105.03,105.15,64823.0,88.9988,88.9988,88.8296,88.9311,64823.0
2021-11-17 09:30:00,104.98,105.16,104.8,105.15,114307.0,88.7873,88.9396,88.6351,88.9311,114307.0
2021-11-17 10:00:00,105.16,105.26,105.16,105.22,15415.0,88.9396,89.0241,88.9396,88.9903,15415.0
2021-11-17 10:30:00,105.14,105.19,105.05,105.19,7659.0,88.9226,88.9649,88.8465,88.9649,7659.0
2021-11-17 11:00:00,105.2,105.31,105.15,105.31,72687.0,88.9734,89.0664,88.9311,89.0664,72687.0
2021-11-17 11:30:00,105.31,105.46,105.31,105.38,86709.0,89.0664,89.1933,89.0664,89.1256,86709.0
2021-11-17 12:00:00,105.4,105.45,105.39,105.44,22670.0,89.1425,89.1848,89.1341,89.1764,22670.0
2021-11-17 12:30:00,105.44,105.58,105.44,105.51,14152.0,89.1764,89.2948,89.1764,89.2356,14152.0
2021-11-17 13:00:00,105.53,105.72,105.3,105.64,76013.0,89.2525,89.4132,89.058,89.3455,76013.0
2021-11-17 13:30:00,105.65,105.7,105.61,105.66,40744.0,89.354,89.3963,89.3201,89.3624,40744.0
2021-11-17 14:00:00,105.62,105.62,105.52,105.57,29818.0,89.3286,89.3286,89.244,89.2863,29818.0
2021-11-17 14:30:00,105.58,105.65,105.53,105.65,52310.0,89.2948,89.354,89.2525,89.354,52310.0
2021-11-17 15:00:00,105.63,105.67,105.53,105.66,110535.0,89.3371,89.3709,89.2525,89.3624,110535.0
2021-11-17 15:30:00,105.66,105.83,105.65,105.83,22482.0,89.3624,89.5062,89.354,89.5062,22482.0
2021-11-18 09:30:00,105.66,106.0,105.66,105.99,90018.0,89.3624,89.65,89.3624,89.6415,90018.0
2021-11-18 10:00:00,105.99,106.23,105.97,106.12,48262.0,89.6415,89.8445,89.6246,89.7515,48262.0
2021-11-18 10:30:00,106.05,106.1,105.95,106.1,31066.0,89.6923,89.7346,89.6077,89.7346,31066.0
2021-11-18 11:00:00,106.04,106.13,106.03,106.08,99543.0,89.6838,89.7599,89.6754,89.7176,99543.0
2021-11-18 11:30:00,106.09,106.14,106.06,106.13,52987.0,89.7261,89.7684,89.7007,89.7599,52987.0
2021-11-18 12:00:00,106.2,106.33,106.2,106.33,41330.0,89.8191,89.9291,89.8191,89.9291,41330.0
2021-11-18 12:30:00,106.32,106.33,106.17,106.17,18639.0,89.9206,89.9291,89.7938,89.7938,18639.0
2021-11-18 13:00:00,106.24,106.24,106.12,106.15,2269.0,89.853,89.853,89.7515,89.7768,2269.0
2021-11-18 13:30:00,106.15,106.19,106.09,106.19,1543.0,89.7768,89.8107,89.7261,89.8107,1543.0
2021-11-18 14:00:00,106.19,106.23,106.13,106.18,7376.0,89.8107,89.8445,89.7599,89.8022,7376.0
2021-11-18 14:30:00,106.2,106.27,106.13,106.15,40375.0,89.8191,89.8783,89.7599,89.7768,40375.0
2021-11-18 15:00:00,106.13,106.13,106.0,106.07,19782.0,89.7599,89.7599,89.65,89.7092,19782.0
2021-11-18 15:30:00,106.07,106.2,106.06,106.17,95974.0,89.7092,89.8191,89.7007,89.7938,95974.0
2021-11-19 09:30:00,106.57,106.88,106.48,106.88,55546.0,90.1321,90.3942,90.0559,90.3942,55546.0
2021-11-19 10:00:00,106.9,106.92,106.75,106.86,42972.0,90.4112,90.4281,90.2843,90.3773,42972.0
2021-11-19 10:30:00,106.86,106.96,106.77,106.95,34731.0,90.3773,90.4619,90.3012,90.4535,34731.0
2021-11-19 11:00:00,106.95,107.0,106.84,106.87,33772.0,90.4535,90.4957,90.3604,90.3858,33772.0
2021-11-19 11:30:00,106.98,107.05,106.92,106.97,30606.0,90.4788,90.538,90.4281,90.4704,30606.0
2021-11-19 12:00:00,106.98,106.98,106.89,106.96,5067.0,90.4788,90.4788,90.4027,90.4619,5067.0
2021-11-19 12:30:00,106.96,107.02,106.84,106.92,8109.0,90.4619,90.5127,90.3604,90.4281,8109.0
2021-11-19 13:00:00,106.88,106.92,106.84,106.9,19285.0,90.3942,90.4281,90.3604,90.4112,19285.0
2021-11-19 13:30:00,106.89,107.04,106.89,107.01,4476.0,90.4027,90.5296,90.4027,90.5042,4476.0
2021-11-19 14:00:00,107.0,107.01,106.92,106.99,947.0,90.4957,90.5042,90.4281,90.4873,947.0
2021-11-19 14:30:00,106.94,106.98,106.94,106.98,18008.0,90.445,90.4788,90.445,90.4788,18008.0
2021-11-19 15:00:00,106.94,106.94,106.86,106.9,28741.0,90.445,90.445,90.3773,90.4112,28741.0
2021-11-19 15:30:00,106.87,106.9,106.79,106.88,30318.0,90.3858,90.4112,90.3181,90.3942,30318.0
2021-11-22 09:30:00,106.3,106.63,106.3,106.57,354377.0,89.9037,90.1828,89.9037,90.1321,354377.0
2021-11-22 10:00:00,106.52,106.52,106.29,106.34,82234.0,90.0898,90.0898,89.8953,89.9375,82234.0
2021-11-22 10:30:00,106.34,106.44,106.31,106.36,32459.0,89.9375,90.0221,89.9122,89.9545,32459.0
2021-11-22 11:00:00,106.33,106.33,106.17,106.21,22621.0,89.9291,89.9291,89.7938,89.8276,22621.0
2021-11-22 11:30:00,106.2,106.27,106.02,106.21,31950.0,89.8191,89.8783,89.6669,89.8276,31950.0
2021-11-22 12:00:00,106.19,106.31,106.18,106.3,103724.0,89.8107,89.9122,89.8022,89.9037,103724.0
2021-11-22 12:30:00,106.32,106.32,106.17,106.2,47772.0,89.9206,89.9206,89.7938,89.8191,47772.0
2021-11-22 13:00:00,106.17,106.18,105.91,105.91,92757.0,89.7938,89.8022,89.5739,89.5739,92757.0
2021-11-22 13:30:00,105.9,105.92,105.75,105.8,107998.0,89.5654,89.5823,89.4385,89.4808,107998.0
2021-11-22 14:00:00,105.81,105.88,105.75,105.88,20016.0,89.4893,89.5485,89.4385,89.5485,20016.0
2021-11-22 14:30:00,105.94,105.94,105.66,105.67,34305.0,89.5992,89.5992,89.3624,89.3709,34305.0
2021-11-22 15:00:00,105.64,105.69,105.55,105.69,18576.0,89.3455,89.3878,89.2694,89.3878,18576.0
2021-11-22 15:30:00,105.64,105.73,105.6,105.69,62080.0,89.3455,89.4216,89.3117,89.3878,62080.0
2021-11-23 09:30:00,105.3,105.35,105.23,105.27,160947.0,89.058,89.1002,88.9988,89.0326,160947.0
2021-11-23 10:00:00,105.26,105.34,105.19,105.19,13163.0,89.0241,89.0918,88.9649,88.9649,13163.0
2021-11-23 10:30:00,105.19,105.28,105.07,105.08,21502.0,88.9649,89.041,88.8634,88.8719,21502.0
2021-11-23 11:00:00,105.09,105.09,104.97,104.99,223151.0,88.8803,88.8803,88.7789,88.7958,223151.0
2021-11-23 11:30:00,104.97,105.01,104.84,104.89,75560.0,88.7789,88.8127,88.6689,88.7112,75560.0
2021-11-23 12:00:00,104.87,104.96,104.87,104.9,39219.0,88.6943,88.7704,88.6943,88.7197,39219.0
2021-11-23 12:30:00,104.9,104.91,104.76,104.76,12176.0,88.7197,88.7281,88.6012,88.6012,12176.0
2021-11-23 13:00:00,104.82,105.01,104.81,104.83,34718.0,88.652,88.8127,88.6435,88.6605,34718.0
2021-11-23 13:30:00,104.83,104.86,104.68,104.72,80931.0,88.6605,88.6858,88.5336,88.5674,80931.0
2021-11-23 14:00:00,104.74,104.82,104.71,104.8,10027.0,88.5843,88.652,88.559,88.6351,10027.0
2021-11-23 14:30:00,104.8,104.84,104.73,104.75,35028.0,88.6351,88.6689,88.5759,88.5928,35028.0
2021-11-23 15:00:00,104.72,104.73,104.63,104.66,12613.0,88.5674,88.5759,88.4913,88.5167,12613.0
2021-11-23 15:30:00,104.63,104.63,104.42,104.42,78430.0,88.4913,88.4913,88.3137,88.3137,78430.0
2021-11-24 09:30:00,104.72,104.73,104.3,104.49,124905.0,88.5674,88.5759,88.2122,88.3729,124905.0
2021-11-24 10:00:00,104.5,104.88,104.44,104.88,149588.0,88.3814,88.7027,88.3306,88.7027,149588.0
2021-11-24 10:30:00,104.95,104.97,104.8,104.89,85360.0,88.7619,88.7789,88.6351,88.7112,85360.0
2021-11-24 11:00:00,104.89,105.11,104.75,105.02,79204.0,88.7112,88.8973,88.5928,88.8211,79204.0
2021-11-24 11:30:00,105.03,105.17,105.0,105.03,42467.0,88.8296,88.948,88.8042,88.8296,42467.0
2021-11-24 12:00:00,105.06,105.24,105.05,105.11,48094.0,88.855,89.0072,88.8465,88.8973,48094.0
2021-11-24 12:30:00,105.08,105.16,105.05,105.13,33898.0,88.8719,88.9396,88.8465,88.9142,33898.0
2021-11-24 13:00:00,105.15,105.22,105.1,105.13,39357.0,88.9311,88.9903,88.8888,88.9142,39357.0
2021-11-24 13:30:00,105.13,105.15,104.92,105.05,37352.0,88.9142,88.9311,88.7366,88.8465,37352.0
2021-11-24 14:00:00,105.07,105.13,104.98,105.03,52371.0,88.8634,88.9142,88.7873,88.8296,52371.0
2021-11-24 14:30:00,105.06,105.25,105.02,105.24,38478.0,88.855,89.0157,88.8211,89.0072,38478.0
2021-11-24 15:00:00,105.22,105.43,105.17,105.38,49406.0,88.9903,89.1679,88.948,89.1256,49406.0
2021-11-24 15:30:00,105.41,105.49,105.37,105.44,66269.0,89.151,89.2186,89.1172,89.1764,66269.0
2021-11-26 09:30:00,105.74,105.8,105.65,105.8,42807.0,89.4301,89.4808,89.354,89.4808,42807.0
2021-11-26 10:00:00,105.88,106.27,105.88,106.27,47655.0,89.5485,89.8783,89.5485,89.8783,47655.0
2021-11-26 10:30:00,106.31,106.55,106.29,106.31,7610.0,89.9122,90.1151,89.8953,89.9122,7610.0
2021-11-26 11:00:00,106.36,106.6,106.35,106.43,265730.0,89.9545,90.1574,89.946,90.0137,265730.0
2021-11-26 11:30:00,106.52,106.55,106.17,106.18,233708.0,90.0898,90.1151,89.7938,89.8022,233708.0
2021-11-26 12:00:00,106.23,106.55,106.2,106.52,17366.0,89.8445,90.1151,89.8191,90.0898,17366.0
2021-11-26 12:30:00,106.57,106.63,106.29,106.53,445747.0,90.1321,90.1828,89.8953,90.0982,445747.0
2021-11-29 09:30:00,105.75,106.07,105.75,105.93,30485.0,89.4385,89.7092,89.4385,89.5908,30485.0
2021-11-29 10:00:00,105.97,106.2,105.92,106.2,297546.0,89.6246,89.8191,89.5823,89.8191,297546.0
2021-11-29 10:30:00,106.17,106.36,106.16,106.35,154929.0,89.7938,89.9545,89.7853,89.946,154929.0
2021-11-29 11:00:00,106.36,106.56,106.35,106.56,11614.0,89.9545,90.1236,89.946,90.1236,11614.0
2021-11-29 11:30:00,106.58,106.6,106.5,106.52,5586.0,90.1405,90.1574,90.0729,90.0898,5586.0
2021-11-29 12:00:00,106.51,106.61,106.48,106.48,9564.0,90.0813,90.1659,90.0559,90.0559,9564.0
2021-11-29 12:30:00,106.56,106.63,106.56,106.57,4145.0,90.1236,90.1828,90.1236,90.1321,4145.0
2021-11-29 13:00:00,106.55,106.66,106.54,106.65,10195.0,90.1151,90.2082,90.1067,90.1997,10195.0
2021-11-29 13:30:00,106.64,106.64,106.52,106.55,15862.0,90.1913,90.1913,90.0898,90.1151,15862.0
2021-11-29 14:00:00,106.55,106.56,106.38,106.4,52596.0,90.1151,90.1236,89.9714,89.9883,52596.0
2021-11-29 14:30:00,106.43,106.53,106.4,106.44,27503.0,90.0137,90.0982,89.9883,90.0221,27503.0
2021-11-29 15:00:00,106.52,106.68,106.51,106.64,75615.0,90.0898,90.2251,90.0813,90.1913,75615.0
2021-11-29 15:30:00,106.58,106.72,106.55,106.66,38663.0,90.1405,90.2589,90.1151,90.2082,38663.0
2021-11-30 09:30:00,107.24,107.55,107.05,107.48,69063.0,90.6987,90.9609,90.538,90.9017,69063.0
2021-11-30 10:00:00,107.45,107.71,107.44,107.67,52702.0,90.8763,91.0962,90.8679,91.0624,52702.0
2021-11-30 10:30:00,107.71,107.72,106.93,107.2,39437.0,91.0962,91.1047,90.4365,90.6649,39437.0
2021-11-30 11:00:00,107.11,107.51,107.11,107.39,35033.0,90.5888,90.9271,90.5888,90.8256,35033.0
2021-11-30 11:30:00,107.38,107.64,107.33,107.53,18885.0,90.8171,91.037,90.7748,90.944,18885.0
2021-11-30 12:00:00,107.47,107.49,107.22,107.29,44138.0,90.8932,90.9102,90.6818,90.741,44138.0
2021-11-30 12:30:00,107.17,107.23,107.08,107.2,18658.0,90.6395,90.6903,90.5634,90.6649,18658.0
2021-11-30 13:00:00,107.22,107.29,107.14,107.18,40121.0,90.6818,90.741,90.6141,90.648,40121.0
2021-11-30 13:30:00,107.2,107.22,107.04,107.21,26515.0,90.6649,90.6818,90.5296,90.6733,26515.0
2021-11-30 14:00:00,107.19,107.29,107.19,107.24,15019.0,90.6564,90.741,90.6564,90.6987,15019.0
2021-11-30 14:30:00,107.23,107.25,107.07,107.19,37907.0,90.6903,90.7072,90.5549,90.6564,37907.0
2021-11-30 15:00:00,107.25,107.3,107.07,107.3,9182.0,90.7072,90.7495,90.5549,90.7495,9182.0
2021-11-30 15:30:00,107.29,107.31,107.07,107.27,25229.0,90.741,90.7579,90.5549,90.7241,25229.0
2021-12-01 09:30:00,107.0,107.0,106.51,106.53,71303.0,90.7163,90.7163,90.3009,90.3178,71303.0
2021-12-01 10:00:00,106.54,106.69,106.33,106.42,54160.0,90.3263,90.4535,90.1483,90.2246,54160.0
2021-12-01 10:30:00,106.42,106.54,106.33,106.44,45698.0,90.2246,90.3263,90.1483,90.2415,45698.0
2021-12-01 11:00:00,106.46,106.67,106.4,106.67,55789.0,90.2585,90.4365,90.2076,90.4365,55789.0
2021-12-01 11:30:00,106.68,106.84,106.6,106.78,49081.0,90.445,90.5807,90.3772,90.5298,49081.0
2021-12-01 12:00:00,106.77,106.87,106.74,106.78,23740.0,90.5213,90.6061,90.4959,90.5298,23740.0
2021-12-01 12:30:00,106.78,106.96,106.68,106.81,34382.0,90.5298,90.6824,90.445,90.5552,34382.0
2021-12-01 13:00:00,106.81,106.94,106.79,106.89,23608.0,90.5552,90.6654,90.5383,90.623,23608.0
2021-12-01 13:30:00,106.88,106.95,106.73,106.86,72994.0,90.6146,90.6739,90.4874,90.5976,72994.0
2021-12-01 14:00:00,106.86,106.94,106.7,106.87,114395.0,90.5976,90.6654,90.462,90.6061,114395.0
2021-12-01 14:30:00,106.87,106.91,106.72,106.88,157262.0,90.6061,90.64,90.4789,90.6146,157262.0
2021-12-01 15:00:00,106.86,107.03,106.8,106.9,153371.0,90.5976,90.7417,90.5467,90.6315,153371.0
2021-12-01 15:30:00,106.9,106.97,106.81,106.96,113323.0,90.6315,90.6909,90.5552,90.6824,113323.0
2021-12-02 09:30:00,106.9,107.25,106.9,107.09,55845.0,90.6315,90.9283,90.6315,90.7926,55845.0
2021-12-02 10:00:00,107.06,107.17,107.02,107.02,87855.0,90.7672,90.8604,90.7333,90.7333,87855.0
2021-12-02 10:30:00,107.04,107.13,106.93,106.97,69796.0,90.7502,90.8265,90.657,90.6909,69796.0
2021-12-02 11:00:00,106.97,107.13,106.91,107.08,67744.0,90.6909,90.8265,90.64,90.7841,67744.0
2021-12-02 11:30:00,107.06,107.2,106.98,107.0,43021.0,90.7672,90.8859,90.6994,90.7163,43021.0
2021-12-02 12:00:00,107.02,107.02,106.83,106.98,64719.0,90.7333,90.7333,90.5722,90.6994,64719.0
2021-12-02 12:30:00,106.94,106.97,106.88,106.92,62102.0,90.6654,90.6909,90.6146,90.6485,62102.0
2021-12-02 13:00:00,106.91,107.11,106.91,107.07,40172.0,90.64,90.8096,90.64,90.7757,40172.0
2021-12-02 13:30:00,107.08,107.12,107.0,107.03,85788.0,90.7841,90.818,90.7163,90.7417,85788.0
2021-12-02 14:00:00,107.03,107.07,106.94,107.03,48946.0,90.7417,90.7757,90.6654,90.7417,48946.0
2021-12-02 14:30:00,107.0,107.13,106.96,107.12,150767.0,90.7163,90.8265,90.6824,90.818,150767.0
2021-12-02 15:00:00,107.14,107.25,107.11,107.24,136784.0,90.835,90.9283,90.8096,90.9198,136784.0
2021-12-02 15:30:00,107.24,107.49,107.18,107.44,130455.0,90.9198,91.1317,90.8689,91.0893,130455.0
2021-12-03 09:30:00,107.45,107.74,107.4,107.57,163809.0,91.0978,91.3437,91.0554,91.1996,163809.0
2021-12-03 10:00:00,107.55,107.84,107.49,107.76,69930.0,91.1826,91.4285,91.1317,91.3606,69930.0
2021-12-03 10:30:00,107.78,108.0,107.76,107.97,47304.0,91.3776,91.5641,91.3606,91.5387,47304.0
2021-12-03 11:00:00,107.96,108.49,107.89,108.39,93345.0,91.5302,91.9796,91.4709,91.8948,93345.0
2021-12-03 11:30:00,108.42,108.55,108.4,108.52,99065.0,91.9202,92.0304,91.9033,92.005,99065.0
2021-12-03 12:00:00,108.55,108.55,108.38,108.39,311784.0,92.0304,92.0304,91.8863,91.8948,311784.0
2021-12-03 12:30:00,108.36,108.65,108.36,108.62,211157.0,91.8693,92.1152,91.8693,92.0898,211157.0
2021-12-03 13:00:00,108.63,108.82,108.52,108.79,40993.0,92.0982,92.2593,92.005,92.2339,40993.0
2021-12-03 13:30:00,108.79,108.96,108.78,108.88,30264.0,92.2339,92.378,92.2254,92.3102,30264.0
2021-12-03 14:00:00,108.9,108.91,108.8,108.9,121961.0,92.3272,92.3356,92.2424,92.3272,121961.0
2021-12-03 14:30:00,108.91,109.02,108.88,109.02,42425.0,92.3356,92.4289,92.3102,92.4289,42425.0
2021-12-03 15:00:00,109.0,109.15,108.89,108.91,68081.0,92.4119,92.5391,92.3187,92.3356,68081.0
2021-12-03 15:30:00,108.91,108.96,108.65,108.79,171292.0,92.3356,92.378,92.1152,92.2339,171292.0
2021-12-06 09:30:00,108.73,108.76,108.64,108.65,96772.0,92.183,92.2085,92.1067,92.1152,96772.0
2021-12-06 10:00:00,108.66,108.71,108.58,108.66,89675.0,92.1237,92.1661,92.0559,92.1237,89675.0
2021-12-06 10:30:00,108.67,108.71,108.53,108.57,64249.0,92.1322,92.1661,92.0135,92.0474,64249.0
2021-12-06 11:00:00,108.59,108.66,108.47,108.48,62781.0,92.0643,92.1237,91.9626,91.9711,62781.0
2021-12-06 11:30:00,108.48,108.52,108.43,108.45,41804.0,91.9711,92.005,91.9287,91.9456,41804.0
2021-12-06 12:00:00,108.42,108.44,108.19,108.2,13342.0,91.9202,91.9372,91.7252,91.7337,13342.0
2021-12-06 12:30:00,108.19,108.2,108.08,108.14,23783.0,91.7252,91.7337,91.632,91.6828,23783.0
2021-12-06 13:00:00,108.15,108.15,107.96,108.13,71161.0,91.6913,91.6913,91.5302,91.6743,71161.0
2021-12-06 13:30:00,108.12,108.12,108.0,108.09,161552.0,91.6659,91.6659,91.5641,91.6404,161552.0
2021-12-06 14:00:00,108.1,108.1,107.89,107.91,16340.0,91.6489,91.6489,91.4709,91.4878,16340.0
2021-12-06 14:30:00,107.89,108.0,107.85,107.88,26468.0,91.4709,91.5641,91.437,91.4624,26468.0
2021-12-06 15:00:00,107.86,107.98,107.82,107.88,46416.0,91.4454,91.5472,91.4115,91.4624,46416.0
2021-12-06 15:30:00,107.88,108.0,107.81,107.86,156735.0,91.4624,91.5641,91.403,91.4454,156735.0
2021-12-07 09:30:00,107.94,108.45,107.88,108.29,93476.0,91.5133,91.9456,91.4624,91.81,93476.0
2021-12-07 10:00:00,108.29,108.44,108.29,108.3,135538.0,91.81,91.9372,91.81,91.8185,135538.0
2021-12-07 10:30:00,108.28,108.48,108.23,108.25,150087.0,91.8015,91.9711,91.7591,91.7761,150087.0
2021-12-07 11:00:00,108.27,108.37,108.22,108.35,100259.0,91.793,91.8778,91.7506,91.8609,100259.0
2021-12-07 11:30:00,108.34,108.35,108.2,108.2,99632.0,91.8524,91.8609,91.7337,91.7337,99632.0
2021-12-07 12:00:00,108.21,108.29,108.2,108.24,32696.0,91.7422,91.81,91.7337,91.7676,32696.0
2021-12-07 12:30:00,108.21,108.24,107.98,108.03,101188.0,91.7422,91.7676,91.5472,91.5896,101188.0
2021-12-07 13:00:00,108.07,108.14,108.0,108.05,57781.0,91.6235,91.6828,91.5641,91.6065,57781.0
2021-12-07 13:30:00,108.06,108.07,107.95,107.97,13446.0,91.615,91.6235,91.5217,91.5387,13446.0
2021-12-07 14:00:00,107.96,108.0,107.92,107.99,70096.0,91.5302,91.5641,91.4963,91.5556,70096.0
2021-12-07 14:30:00,107.97,108.0,107.8,107.82,135468.0,91.5387,91.5641,91.3946,91.4115,135468.0
2021-12-07 15:00:00,107.86,107.9,107.75,107.79,70132.0,91.4454,91.4793,91.3522,91.3861,70132.0
2021-12-07 15:30:00,107.8,107.89,107.66,107.78,93084.0,91.3946,91.4709,91.2759,91.3776,93084.0
2021-12-08 09:30:00,107.43,107.56,107.21,107.21,80783.0,91.0809,91.1911,90.8944,90.8944,80783.0
2021-12-08 10:00:00,107.2,107.25,106.89,106.94,77486.0,90.8859,90.9283,90.623,90.6654,77486.0
2021-12-08 10:30:00,106.93,106.99,106.67,106.73,339442.0,90.657,90.7078,90.4365,90.4874,339442.0
2021-12-08 11:00:00,106.7,106.71,106.45,106.61,132058.0,90.462,90.4704,90.25,90.3857,132058.0
2021-12-08 11:30:00,106.59,106.63,106.36,106.47,112032.0,90.3687,90.4026,90.1737,90.267,112032.0
2021-12-08 12:00:00,106.47,106.56,106.41,106.51,115859.0,90.267,90.3433,90.2161,90.3009,115859.0
2021-12-08 12:30:00,106.51,106.75,106.51,106.75,99981.0,90.3009,90.5044,90.3009,90.5044,99981.0
2021-12-08 13:00:00,106.76,106.86,106.61,106.63,100389.0,90.5128,90.5976,90.3857,90.4026,100389.0
2021-12-08 13:30:00,106.61,106.69,106.51,106.55,49424.0,90.3857,90.4535,90.3009,90.3348,49424.0
2021-12-08 14:00:00,106.54,106.68,106.51,106.67,55923.0,90.3263,90.445,90.3009,90.4365,55923.0
2021-12-08 14:30:00,106.68,106.69,106.55,106.62,85707.0,90.445,90.4535,90.3348,90.3941,85707.0
2021-12-08 15:00:00,106.64,106.67,106.56,106.66,121212.0,90.4111,90.4365,90.3433,90.4281,121212.0
2021-12-08 15:30:00,106.67,106.69,106.51,106.52,205817.0,90.4365,90.4535,90.3009,90.3094,205817.0
2021-12-09 09:30:00,106.82,106.99,106.74,106.95,151430.0,90.5637,90.7078,90.4959,90.6739,151430.0
2021-12-09 10:00:00,106.99,107.02,106.81,106.87,21500.0,90.7078,90.7333,90.5552,90.6061,21500.0
2021-12-09 10:30:00,107.0,107.08,106.98,107.07,22214.0,90.7163,90.7841,90.6994,90.7757,22214.0
2021-12-09 11:00:00,107.06,107.09,106.9,106.9,59637.0,90.7672,90.7926,90.6315,90.6315,59637.0
2021-12-09 11:30:00,106.9,106.9,106.79,106.81,84351.0,90.6315,90.6315,90.5383,90.5552,84351.0
2021-12-09 12:00:00,106.81,106.84,106.74,106.84,115298.0,90.5552,90.5807,90.4959,90.5807,115298.0
2021-12-09 12:30:00,106.86,106.99,106.84,106.84,41625.0,90.5976,90.7078,90.5807,90.5807,41625.0
2021-12-09 13:00:00,106.88,106.88,106.43,106.59,102774.0,90.6146,90.6146,90.2331,90.3687,102774.0
2021-12-09 13:30:00,106.53,106.64,106.48,106.64,57377.0,90.3178,90.4111,90.2754,90.4111,57377.0
2021-12-09 14:00:00,106.65,106.67,106.56,106.6,50778.0,90.4196,90.4365,90.3433,90.3772,50778.0
2021-12-09 14:30:00,106.57,106.66,106.54,106.55,19315.0,90.3517,90.4281,90.3263,90.3348,19315.0
2021-12-09 15:00:00,106.64,106.72,106.63,106.64,34046.0,90.4111,90.4789,90.4026,90.4111,34046.0
2021-12-09 15:30:00,106.62,106.62,106.43,106.45,86364.0,90.3941,90.3941,90.2331,90.25,86364.0
2021-12-10 09:30:00,107.07,107.1,106.6,107.05,64458.0,90.7757,90.8011,90.3772,90.7587,64458.0
2021-12-10 10:00:00,107.05,107.16,106.98,107.08,66436.0,90.7587,90.852,90.6994,90.7841,66436.0
2021-12-10 10:30:00,107.09,107.28,107.07,107.1,27119.0,90.7926,90.9537,90.7757,90.8011,27119.0
2021-12-10 11:00:00,107.11,107.23,107.01,107.11,29409.0,90.8096,90.9113,90.7248,90.8096,29409.0
2021-12-10 11:30:00,107.14,107.14,107.0,107.04,24820.0,90.835,90.835,90.7163,90.7502,24820.0
2021-12-10 12:00:00,107.01,107.09,107.01,107.04,55048.0,90.7248,90.7926,90.7248,90.7502,55048.0
2021-12-10 12:30:00,107.01,107.03,106.85,106.87,23278.0,90.7248,90.7417,90.5891,90.6061,23278.0
2021-12-10 13:00:00,106.8,106.82,106.75,106.75,50471.0,90.5467,90.5637,90.5044,90.5044,50471.0
2021-12-10 13:30:00,106.75,106.8,106.64,106.67,49906.0,90.5044,90.5467,90.4111,90.4365,49906.0
2021-12-10 14:00:00,106.67,106.69,106.53,106.54,9682.0,90.4365,90.4535,90.3178,90.3263,9682.0
2021-12-10 14:30:00,106.52,106.56,106.46,106.47,28668.0,90.3094,90.3433,90.2585,90.267,28668.0
2021-12-10 15:00:00,106.5,106.53,106.47,106.53,6479.0,90.2924,90.3178,90.267,90.3178,6479.0
2021-12-10 15:30:00,106.57,106.63,106.5,106.63,31641.0,90.3517,90.4026,90.2924,90.4026,31641.0
2021-12-13 09:30:00,107.32,107.5,107.2,107.5,68832.0,90.9876,91.1402,90.8859,91.1402,68832.0
2021-12-13 10:00:00,107.52,107.55,107.42,107.47,27637.0,91.1572,91.1826,91.0724,91.1148,27637.0
2021-12-13 10:30:00,107.48,107.58,107.45,107.57,38338.0,91.1233,91.208,91.0978,91.1996,38338.0
2021-12-13 11:00:00,107.52,107.61,107.5,107.58,23191.0,91.1572,91.2335,91.1402,91.208,23191.0
2021-12-13 11:30:00,107.61,107.7,107.54,107.65,14055.0,91.2335,91.3098,91.1741,91.2674,14055.0
2021-12-13 12:00:00,107.65,107.74,107.47,107.51,25257.0,91.2674,91.3437,91.1148,91.1487,25257.0
2021-12-13 12:30:00,107.51,107.57,107.43,107.48,21065.0,91.1487,91.1996,91.0809,91.1233,21065.0
2021-12-13 13:00:00,107.47,107.5,107.42,107.44,38767.0,91.1148,91.1402,91.0724,91.0893,38767.0
2021-12-13 13:30:00,107.44,107.48,107.37,107.39,33152.0,91.0893,91.1233,91.03,91.047,33152.0
2021-12-13 14:00:00,107.37,107.44,107.32,107.43,34941.0,91.03,91.0893,90.9876,91.0809,34941.0
2021-12-13 14:30:00,107.44,107.48,107.39,107.48,34060.0,91.0893,91.1233,91.047,91.1233,34060.0
2021-12-13 15:00:00,107.45,107.5,107.44,107.46,33013.0,91.0978,91.1402,91.0893,91.1063,33013.0
2021-12-13 15:30:00,107.48,107.49,107.32,107.33,87633.0,91.1233,91.1317,90.9876,90.9961,87633.0
2021-12-14 09:30:00,106.99,106.99,106.45,106.55,113351.0,90.7078,90.7078,90.25,90.3348,113351.0
2021-12-14 10:00:00,106.51,106.53,106.39,106.39,41314.0,90.3009,90.3178,90.1991,90.1991,41314.0
2021-12-14 10:30:00,106.45,106.75,106.44,106.71,18794.0,90.25,90.5044,90.2415,90.4704,18794.0
2021-12-14 11:00:00,106.71,107.12,106.71,106.94,113560.0,90.4704,90.818,90.4704,90.6654,113560.0
2021-12-14 11:30:00,106.89,106.9,106.76,106.9,86473.0,90.623,90.6315,90.5128,90.6315,86473.0
2021-12-14 12:00:00,106.9,106.92,106.74,106.74,245547.0,90.6315,90.6485,90.4959,90.4959,245547.0
2021-12-14 12:30:00,106.76,106.78,106.62,106.69,64086.0,90.5128,90.5298,90.3941,90.4535,64086.0
2021-12-14 13:00:00,106.67,106.68,106.57,106.61,105119.0,90.4365,90.445,90.3517,90.3857,105119.0
2021-12-14 13:30:00,106.61,106.63,106.52,106.53,77147.0,90.3857,90.4026,90.3094,90.3178,77147.0
2021-12-14 14:00:00,106.53,106.62,106.52,106.55,46462.0,90.3178,90.3941,90.3094,90.3348,46462.0
2021-12-14 14:30:00,106.55,106.72,106.52,106.7,47514.0,90.3348,90.4789,90.3094,90.462,47514.0
2021-12-14 15:00:00,106.7,106.76,106.66,106.71,59043.0,90.462,90.5128,90.4281,90.4704,59043.0
2021-12-14 15:30:00,106.7,106.75,106.63,106.7,102336.0,90.462,90.5044,90.4026,90.462,102336.0
2021-12-15 09:30:00,106.1,106.56,106.1,106.5,413690.0,89.9533,90.3433,89.9533,90.2924,413690.0
2021-12-15 10:00:00,106.48,106.77,106.47,106.77,54981.0,90.2754,90.5213,90.267,90.5213,54981.0
2021-12-15 10:30:00,106.71,106.8,106.58,106.6,127923.0,90.4704,90.5467,90.3602,90.3772,127923.0
2021-12-15 11:00:00,106.61,106.81,106.61,106.71,20160.0,90.3857,90.5552,90.3857,90.4704,20160.0
2021-12-15 11:30:00,106.68,106.79,106.65,106.73,30996.0,90.445,90.5383,90.4196,90.4874,30996.0
2021-12-15 12:00:00,106.72,106.72,106.62,106.63,4615.0,90.4789,90.4789,90.3941,90.4026,4615.0
2021-12-15 12:30:00,106.6,106.62,106.59,106.61,3139.0,90.3772,90.3941,90.3687,90.3857,3139.0
2021-12-15 13:00:00,106.56,106.58,106.47,106.48,371851.0,90.3433,90.3602,90.267,90.2754,371851.0
2021-12-15 13:30:00,106.5,106.75,106.45,106.58,219620.0,90.2924,90.5044,90.25,90.3602,219620.0
2021-12-15 14:00:00,106.45,106.76,106.32,106.52,82917.0,90.25,90.5128,90.1398,90.3094,82917.0
2021-12-15 14:30:00,106.4,106.5,106.11,106.48,32791.0,90.2076,90.2924,89.9618,90.2754,32791.0
2021-12-15 15:00:00,106.49,106.61,106.28,106.61,65881.0,90.2839,90.3857,90.1059,90.3857,65881.0
2021-12-15 15:30:00,106.59,106.83,106.57,106.7,67329.0,90.3687,90.5722,90.3517,90.462,67329.0
2021-12-16 09:30:00,106.62,107.1,106.5,106.92,44321.0,90.3941,90.8011,90.2924,90.6485,44321.0
2021-12-16 10:00:00,106.93,107.09,106.84,107.02,55542.0,90.657,90.7926,90.5807,90.7333,55542.0
2021-12-16 10:30:00,107.08,107.13,106.69,106.78,58337.0,90.7841,90.8265,90.4535,90.5298,58337.0
2021-12-16 11:00:00,106.7,106.81,106.5,106.54,80675.0,90.462,90.5552,90.2924,90.3263,80675.0
2021-12-16 11:30:00,106.54,106.61,106.47,106.5,60793.0,90.3263,90.3857,90.267,90.2924,60793.0
2021-12-16 12:00:00,106.49,106.63,106.46,106.61,68884.0,90.2839,90.4026,90.2585,90.3857,68884.0
2021-12-16 12:30:00,106.62,106.73,106.6,106.71,33074.0,90.3941,90.4874,90.3772,90.4704,33074.0
2021-12-16 13:00:00,106.73,106.76,106.61,106.65,51286.0,90.4874,90.5128,90.3857,90.4196,51286.0
2021-12-16 13:30:00,106.66,106.68,106.58,106.63,15468.0,90.4281,90.445,90.3602,90.4026,15468.0
2021-12-16 14:00:00,106.65,106.66,106.54,106.54,23859.0,90.4196,90.4281,90.3263,90.3263,23859.0
2021-12-16 14:30:00,106.57,106.63,106.45,106.53,93992.0,90.3517,90.4026,90.25,90.3178,93992.0
2021-12-16 15:00:00,106.45,106.49,106.23,106.24,24166.0,90.25,90.2839,90.0635,90.072,24166.0
2021-12-16 15:30:00,106.32,106.43,106.23,106.43,53338.0,90.1398,90.2331,90.0635,90.2331,53338.0
2021-12-17 09:30:00,106.58,107.02,106.58,106.94,20727.0,90.3602,90.7333,90.3602,90.6654,20727.0
2021-12-17 10:00:00,106.89,106.93,106.8,106.89,10831.0,90.623,90.657,90.5467,90.623,10831.0
2021-12-17 10:30:00,106.89,106.9,106.75,106.83,19142.0,90.623,90.6315,90.5044,90.5722,19142.0
2021-12-17 11:00:00,106.82,106.89,106.78,106.85,20710.0,90.5637,90.623,90.5298,90.5891,20710.0
2021-12-17 11:30:00,106.84,107.05,106.81,107.05,11728.0,90.5807,90.7587,90.5552,90.7587,11728.0
2021-12-17 12:00:00,107.02,107.04,106.92,106.94,17340.0,90.7333,90.7502,90.6485,90.6654,17340.0
2021-12-17 12:30:00,106.92,106.99,106.92,106.95,7747.0,90.6485,90.7078,90.6485,90.6739,7747.0
2021-12-17 13:00:00,106.94,107.03,106.9,107.03,8617.0,90.6654,90.7417,90.6315,90.7417,8617.0
2021-12-17 13:30:00,106.98,106.98,106.83,106.88,8085.0,90.6994,90.6994,90.5722,90.6146,8085.0
2021-12-17 14:00:00,106.88,106.97,106.88,106.95,4559.0,90.6146,90.6909,90.6146,90.6739,4559.0
2021-12-17 14:30:00,106.94,106.97,106.91,106.94,6565.0,90.6654,90.6909,90.64,90.6654,6565.0
2021-12-17 15:00:00,106.96,106.98,106.89,106.91,7045.0,90.6824,90.6994,90.623,90.64,7045.0
2021-12-17 15:30:00,106.92,107.05,106.9,107.05,23198.0,90.6485,90.7587,90.6315,90.7587,23198.0
2021-12-20 09:30:00,106.73,106.88,106.46,106.46,231897.0,90.4874,90.6146,90.2585,90.2585,231897.0
2021-12-20 10:00:00,106.41,106.62,106.39,106.47,61097.0,90.2161,90.3941,90.1991,90.267,61097.0
2021-12-20 10:30:00,106.45,106.62,106.44,106.53,45727.0,90.25,90.3941,90.2415,90.3178,45727.0
2021-12-20 11:00:00,106.52,106.55,106.25,106.25,584096.0,90.3094,90.3348,90.0804,90.0804,584096.0
2021-12-20 11:30:00,106.23,106.38,106.2,106.34,60611.0,90.0635,90.1907,90.0381,90.1568,60611.0
2021-12-20 12:00:00,106.34,106.34,106.13,106.16,51773.0,90.1568,90.1568,89.9787,90.0041,51773.0
2021-12-20 12:30:00,106.18,106.24,106.13,106.14,21300.0,90.0211,90.072,89.9787,89.9872,21300.0
2021-12-20 13:00:00,106.14,106.24,106.13,106.13,40192.0,89.9872,90.072,89.9787,89.9787,40192.0
2021-12-20 13:30:00,106.17,106.19,106.11,106.12,25007.0,90.0126,90.0296,89.9618,89.9702,25007.0
2021-12-20 14:00:00,106.1,106.15,106.03,106.14,39729.0,89.9533,89.9957,89.8939,89.9872,39729.0
2021-12-20 14:30:00,106.16,106.19,106.06,106.09,72172.0,90.0041,90.0296,89.9194,89.9448,72172.0
2021-12-20 15:00:00,106.09,106.14,106.04,106.14,62366.0,89.9448,89.9872,89.9024,89.9872,62366.0
2021-12-20 15:30:00,106.11,106.23,106.08,106.16,62701.0,89.9618,90.0635,89.9363,90.0041,62701.0
2021-12-21 09:30:00,106.12,106.12,105.5,105.69,157336.0,89.9702,89.9702,89.4446,89.6057,157336.0
2021-12-21 10:00:00,105.7,105.7,105.45,105.46,31168.0,89.6141,89.6141,89.4022,89.4107,31168.0
2021-12-21 10:30:00,105.46,105.55,105.41,105.54,44637.0,89.4107,89.487,89.3683,89.4785,44637.0
2021-12-21 11:00:00,105.54,105.6,105.51,105.52,59824.0,89.4785,89.5294,89.4531,89.4615,59824.0
2021-12-21 11:30:00,105.5,105.57,105.49,105.54,24820.0,89.4446,89.5039,89.4361,89.4785,24820.0
2021-12-21 12:00:00,105.54,105.62,105.53,105.54,42390.0,89.4785,89.5463,89.47,89.4785,42390.0
2021-12-21 12:30:00,105.53,105.6,105.52,105.59,46761.0,89.47,89.5294,89.4615,89.5209,46761.0
2021-12-21 13:00:00,105.6,106.22,105.55,106.22,125199.0,89.5294,90.055,89.487,90.055,125199.0
2021-12-21 13:30:00,106.21,106.23,106.1,106.1,39550.0,90.0465,90.0635,89.9533,89.9533,39550.0
2021-12-21 14:00:00,106.14,106.23,106.03,106.13,106741.0,89.9872,90.0635,89.8939,89.9787,106741.0
2021-12-21 14:30:00,106.17,106.27,106.12,106.21,34031.0,90.0126,90.0974,89.9702,90.0465,34031.0
2021-12-21 15:00:00,106.24,106.42,106.24,106.41,30764.0,90.072,90.2246,90.072,90.2161,30764.0
2021-12-21 15:30:00,106.42,106.57,106.33,106.53,78729.0,90.2246,90.3517,90.1483,90.3178,78729.0
2021-12-22 09:30:00,106.84,106.9,106.59,106.64,9586.0,90.5807,90.6315,90.3687,90.4111,9586.0
2021-12-22 10:00:00,106.66,106.68,106.56,106.63,7315.0,90.4281,90.445,90.3433,90.4026,7315.0
2021-12-22 10:30:00,106.6,106.68,106.51,106.67,20280.0,90.3772,90.445,90.3009,90.4365,20280.0
2021-12-22 11:00:00,106.71,106.74,106.65,106.73,7924.0,90.4704,90.4959,90.4196,90.4874,7924.0
2021-12-22 11:30:00,106.74,106.74,106.66,106.72,11383.0,90.4959,90.4959,90.4281,90.4789,11383.0
2021-12-22 12:00:00,106.71,106.76,106.62,106.69,8466.0,90.4704,90.5128,90.3941,90.4535,8466.0
2021-12-22 12:30:00,106.67,106.73,106.67,106.72,7391.0,90.4365,90.4874,90.4365,90.4789,7391.0
2021-12-22 13:00:00,106.73,106.73,106.67,106.67,4761.0,90.4874,90.4874,90.4365,90.4365,4761.0
2021-12-22 13:30:00,106.67,106.71,106.67,106.69,10923.0,90.4365,90.4704,90.4365,90.4535,10923.0
2021-12-22 14:00:00,106.73,106.74,106.71,106.72,2925.0,90.4874,90.4959,90.4704,90.4789,2925.0
2021-12-22 14:30:00,106.69,106.74,106.64,106.68,4886.0,90.4535,90.4959,90.4111,90.445,4886.0
2021-12-22 15:00:00,106.7,106.73,106.68,106.71,4532.0,90.462,90.4874,90.445,90.4704,4532.0
2021-12-22 15:30:00,106.69,106.85,106.69,106.85,77800.0,90.4535,90.5891,90.4535,90.5891,77800.0
2021-12-23 09:30:00,106.51,106.51,105.99,106.04,300594.0,90.5363,90.5363,90.0943,90.1368,300594.0
2021-12-23 10:00:00,106.07,106.11,105.87,106.0,87815.0,90.1623,90.1963,89.9923,90.1028,87815.0
2021-12-23 10:30:00,106.01,106.08,105.95,106.05,438911.0,90.1113,90.1708,90.0603,90.1453,438911.0
2021-12-23 11:00:00,106.03,106.31,106.03,106.25,49109.0,90.1283,90.3663,90.1283,90.3153,49109.0
2021-12-23 11:30:00,106.27,106.36,106.24,106.29,52262.0,90.3323,90.4088,90.3068,90.3493,52262.0
2021-12-23 12:00:00,106.32,106.32,106.28,106.29,11790.0,90.3748,90.3748,90.3408,90.3493,11790.0
2021-12-23 12:30:00,106.29,106.31,106.2,106.24,7010.0,90.3493,90.3663,90.2728,90.3068,7010.0
2021-12-23 13:00:00,106.24,106.26,106.22,106.22,8376.0,90.3068,90.3238,90.2898,90.2898,8376.0
2021-12-23 13:30:00,106.23,106.26,106.21,106.25,3265.0,90.2983,90.3238,90.2813,90.3153,3265.0
2021-12-23 14:00:00,106.22,106.27,106.21,106.26,12436.0,90.2898,90.3323,90.2813,90.3238,12436.0
2021-12-23 14:30:00,106.26,106.28,106.21,106.26,11247.0,90.3238,90.3408,90.2813,90.3238,11247.0
2021-12-23 15:00:00,106.25,106.26,106.2,106.25,98440.0,90.3153,90.3238,90.2728,90.3153,98440.0
2021-12-23 15:30:00,106.25,106.33,106.17,106.29,40316.0,90.3153,90.3833,90.2473,90.3493,40316.0
2021-12-27 09:30:00,106.2,106.4,106.2,106.39,90377.0,90.2728,90.4428,90.2728,90.4343,90377.0
2021-12-27 10:00:00,106.37,106.48,106.27,106.45,15967.0,90.4173,90.5108,90.3323,90.4853,15967.0
2021-12-27 10:30:00,106.47,106.52,106.46,106.52,4539.0,90.5023,90.5448,90.4938,90.5448,4539.0
2021-12-27 11:00:00,106.52,106.68,106.52,106.66,210850.0,90.5448,90.6808,90.5448,90.6638,210850.0
2021-12-27 11:30:00,106.66,106.74,106.64,106.67,33601.0,90.6638,90.7318,90.6468,90.6723,33601.0
2021-12-27 12:00:00,106.7,106.71,106.62,106.7,25444.0,90.6978,90.7063,90.6298,90.6978,25444.0
2021-12-27 12:30:00,106.7,106.76,106.69,106.71,23077.0,90.6978,90.7488,90.6893,90.7063,23077.0
2021-12-27 13:00:00,106.73,106.85,106.73,106.84,16988.0,90.7233,90.8253,90.7233,90.8168,16988.0
2021-12-27 13:30:00,106.84,106.84,106.66,106.68,19119.0,90.8168,90.8168,90.6638,90.6808,19119.0
2021-12-27 14:00:00,106.69,106.8,106.69,106.8,25074.0,90.6893,90.7828,90.6893,90.7828,25074.0
2021-12-27 14:30:00,106.82,106.82,106.7,106.74,40376.0,90.7998,90.7998,90.6978,90.7318,40376.0
2021-12-27 15:00:00,106.74,106.8,106.73,106.73,32203.0,90.7318,90.7828,90.7233,90.7233,32203.0
2021-12-27 15:30:00,106.75,106.75,106.66,106.67,93918.0,90.7403,90.7403,90.6638,90.6723,93918.0
2021-12-28 09:30:00,107.1,107.15,106.97,107.0,63438.0,91.0378,91.0803,90.9273,90.9528,63438.0
2021-12-28 10:00:00,107.01,107.06,106.8,106.84,30670.0,90.9613,91.0038,90.7828,90.8168,30670.0
2021-12-28 10:30:00,106.86,106.99,106.78,106.93,44608.0,90.8338,90.9443,90.7658,90.8933,44608.0
2021-12-28 11:00:00,106.95,106.99,106.91,106.95,15811.0,90.9103,90.9443,90.8763,90.9103,15811.0
2021-12-28 11:30:00,106.95,106.96,106.89,106.9,7183.0,90.9103,90.9188,90.8593,90.8678,7183.0
2021-12-28 12:00:00,106.87,106.91,106.87,106.91,13302.0,90.8423,90.8763,90.8423,90.8763,13302.0
2021-12-28 12:30:00,106.9,106.9,106.67,106.7,25909.0,90.8678,90.8678,90.6723,90.6978,25909.0
2021-12-28 13:00:00,106.68,106.7,106.47,106.52,32244.0,90.6808,90.6978,90.5023,90.5448,32244.0
2021-12-28 13:30:00,106.48,106.53,106.17,106.36,89527.0,90.5108,90.5533,90.2473,90.4088,89527.0
2021-12-28 14:00:00,106.33,106.43,106.33,106.41,12078.0,90.3833,90.4683,90.3833,90.4513,12078.0
2021-12-28 14:30:00,106.41,106.43,106.35,106.37,1324.0,90.4513,90.4683,90.4003,90.4173,1324.0
2021-12-28 15:00:00,106.37,106.4,106.3,106.32,6464.0,90.4173,90.4428,90.3578,90.3748,6464.0
2021-12-28 15:30:00,106.28,106.38,106.28,106.33,28508.0,90.3408,90.4258,90.3408,90.3833,28508.0
2021-12-29 09:30:00,105.7,105.78,105.53,105.72,54466.0,89.8478,89.9158,89.7033,89.8648,54466.0
2021-12-29 10:00:00,105.75,105.83,105.67,105.68,67631.0,89.8903,89.9583,89.8223,89.8308,67631.0
2021-12-29 10:30:00,105.63,105.65,105.53,105.57,19945.0,89.7883,89.8053,89.7033,89.7373,19945.0
2021-12-29 11:00:00,105.52,105.58,105.33,105.38,13248.0,89.6948,89.7458,89.5332,89.5757,13248.0
2021-12-29 11:30:00,105.39,105.5,105.35,105.4,7282.0,89.5842,89.6778,89.5502,89.5927,7282.0
2021-12-29 12:00:00,105.36,105.47,105.36,105.44,8570.0,89.5587,89.6523,89.5587,89.6267,8570.0
2021-12-29 12:30:00,105.44,105.44,105.32,105.33,9851.0,89.6267,89.6267,89.5247,89.5332,9851.0
2021-12-29 13:00:00,105.36,105.38,105.21,105.23,31245.0,89.5587,89.5757,89.4312,89.4482,31245.0
2021-12-29 13:30:00,105.26,105.45,105.24,105.45,34954.0,89.4737,89.6352,89.4567,89.6352,34954.0
2021-12-29 14:00:00,105.45,105.46,105.39,105.41,66432.0,89.6352,89.6438,89.5842,89.6012,66432.0
2021-12-29 14:30:00,105.41,105.53,105.4,105.49,34448.0,89.6012,89.7033,89.5927,89.6693,34448.0
2021-12-29 15:00:00,105.46,105.46,105.38,105.4,6662.0,89.6438,89.6438,89.5757,89.5927,6662.0
2021-12-29 15:30:00,105.42,105.49,105.37,105.42,45909.0,89.6097,89.6693,89.5672,89.6097,45909.0
2021-12-30 09:30:00,105.8,105.84,105.46,105.5,30559.0,89.9328,89.9668,89.6438,89.6778,30559.0
2021-12-30 10:00:00,105.5,105.53,105.35,105.44,21706.0,89.6778,89.7033,89.5502,89.6267,21706.0
2021-12-30 10:30:00,105.53,105.64,105.53,105.62,9811.0,89.7033,89.7968,89.7033,89.7798,9811.0
2021-12-30 11:00:00,105.61,105.64,105.53,105.55,313551.0,89.7713,89.7968,89.7033,89.7203,313551.0
2021-12-30 11:30:00,105.58,105.66,105.58,105.59,240360.0,89.7458,89.8138,89.7458,89.7543,240360.0
2021-12-30 12:00:00,105.63,105.78,105.61,105.78,36557.0,89.7883,89.9158,89.7713,89.9158,36557.0
2021-12-30 12:30:00,105.79,105.83,105.74,105.76,23652.0,89.9243,89.9583,89.8818,89.8988,23652.0
2021-12-30 13:00:00,105.76,105.85,105.75,105.77,23895.0,89.8988,89.9753,89.8903,89.9073,23895.0
2021-12-30 13:30:00,105.79,105.89,105.79,105.87,16671.0,89.9243,90.0093,89.9243,89.9923,16671.0
2021-12-30 14:00:00,105.86,105.91,105.85,105.87,236853.0,89.9838,90.0263,89.9753,89.9923,236853.0
2021-12-30 14:30:00,105.87,105.97,105.85,105.92,6892.0,89.9923,90.0773,89.9753,90.0348,6892.0
2021-12-30 15:00:00,106.0,106.05,105.96,106.0,75045.0,90.1028,90.1453,90.0688,90.1028,75045.0
2021-12-30 15:30:00,105.97,106.12,105.89,106.11,93051.0,90.0773,90.2048,90.0093,90.1963,93051.0
2021-12-31 09:30:00,106.1,106.15,105.95,106.0,31750.0,90.1878,90.2303,90.0603,90.1028,31750.0
2021-12-31 10:00:00,106.08,106.26,106.01,106.2,8051.0,90.1708,90.3238,90.1113,90.2728,8051.0
2021-12-31 10:30:00,106.2,106.37,106.19,106.35,207358.0,90.2728,90.4173,90.2643,90.4003,207358.0
2021-12-31 11:00:00,106.38,106.41,106.08,106.08,13106.0,90.4258,90.4513,90.1708,90.1708,13106.0
2021-12-31 11:30:00,106.07,106.21,106.07,106.2,18292.0,90.1623,90.2813,90.1623,90.2728,18292.0
2021-12-31 12:00:00,106.15,106.41,106.12,106.41,4733.0,90.2303,90.4513,90.2048,90.4513,4733.0
2021-12-31 12:30:00,106.41,106.58,106.29,106.5,15850.0,90.4513,90.5958,90.3493,90.5278,15850.0
2021-12-31 13:00:00,106.29,106.33,106.16,106.24,19181.0,90.3493,90.3833,90.2388,90.3068,19181.0
2021-12-31 13:30:00,106.24,106.26,106.19,106.22,13240.0,90.3068,90.3238,90.2643,90.2898,13240.0
2021-12-31 14:00:00,106.16,106.16,106.08,106.08,8916.0,90.2388,90.2388,90.1708,90.1708,8916.0
2021-12-31 14:30:00,106.09,106.13,106.09,106.09,1545.0,90.1793,90.2133,90.1793,90.1793,1545.0
2021-12-31 15:00:00,106.08,106.12,106.07,106.1,2158.0,90.1708,90.2048,90.1623,90.1878,2158.0
2021-12-31 15:30:00,106.08,106.11,105.83,105.87,22692.0,90.1708,90.1963,89.9583,89.9923,22692.0
2022-01-03 09:30:00,105.12,105.12,104.64,104.64,279021.0,89.3547,89.3547,88.9467,88.9467,279021.0
2022-01-03 10:00:00,104.58,105.09,104.58,104.98,217972.0,88.8957,89.3292,88.8957,89.2357,217972.0
2022-01-03 10:30:00,104.97,105.04,104.85,104.87,37057.0,89.2272,89.2867,89.1252,89.1422,37057.0
2022-01-03 11:00:00,104.82,104.82,104.6,104.73,158080.0,89.0997,89.0997,88.9127,89.0232,158080.0
2022-01-03 11:30:00,104.68,104.77,104.51,104.57,215220.0,88.9807,89.0572,88.8362,88.8872,215220.0
2022-01-03 12:00:00,104.61,104.64,104.37,104.48,17763.0,88.9212,88.9467,88.7172,88.8107,17763.0
2022-01-03 12:30:00,104.45,104.46,104.3,104.37,15329.0,88.7852,88.7937,88.6577,88.7172,15329.0
2022-01-03 13:00:00,104.36,104.44,104.31,104.32,22008.0,88.7087,88.7767,88.6662,88.6747,22008.0
2022-01-03 13:30:00,104.34,104.42,104.32,104.4,19913.0,88.6917,88.7597,88.6747,88.7427,19913.0
2022-01-03 14:00:00,104.41,104.44,104.35,104.43,17576.0,88.7512,88.7767,88.7002,88.7682,17576.0
2022-01-03 14:30:00,104.43,104.63,104.41,104.56,226727.0,88.7682,88.9382,88.7512,88.8787,226727.0
2022-01-03 15:00:00,104.56,104.62,104.5,104.58,38747.0,88.8787,88.9297,88.8277,88.8957,38747.0
2022-01-03 15:30:00,104.59,104.65,104.15,104.19,157931.0,88.9042,88.9552,88.5302,88.5642,157931.0
2022-01-04 09:30:00,103.98,104.08,103.8,103.93,111384.0,88.3857,88.4707,88.2327,88.3432,111384.0
2022-01-04 10:00:00,103.95,104.04,103.67,103.9,90600.0,88.3602,88.4367,88.1222,88.3177,90600.0
2022-01-04 10:30:00,103.89,104.02,103.8,103.82,126437.0,88.3092,88.4197,88.2327,88.2497,126437.0
2022-01-04 11:00:00,103.85,103.92,103.66,103.74,40832.0,88.2752,88.3347,88.1137,88.1817,40832.0
2022-01-04 11:30:00,103.73,103.75,103.64,103.72,50972.0,88.1732,88.1902,88.0967,88.1647,50972.0
2022-01-04 12:00:00,103.67,103.71,103.65,103.71,29248.0,88.1222,88.1562,88.1052,88.1562,29248.0
2022-01-04 12:30:00,103.69,103.75,103.6,103.73,28704.0,88.1392,88.1902,88.0627,88.1732,28704.0
2022-01-04 13:00:00,103.72,103.82,103.72,103.77,59778.0,88.1647,88.2497,88.1647,88.2072,59778.0
2022-01-04 13:30:00,103.74,103.78,103.69,103.78,58762.0,88.1817,88.2157,88.1392,88.2157,58762.0
2022-01-04 14:00:00,103.78,103.87,103.77,103.87,27275.0,88.2157,88.2922,88.2072,88.2922,27275.0
2022-01-04 14:30:00,103.88,103.97,103.85,103.92,121287.0,88.3007,88.3772,88.2752,88.3347,121287.0
2022-01-04 15:00:00,103.94,104.0,103.87,104.0,34533.0,88.3517,88.4027,88.2922,88.4027,34533.0
2022-01-04 15:30:00,104.01,104.22,103.96,104.2,115535.0,88.4112,88.5897,88.3687,88.5727,115535.0
2022-01-05 09:30:00,104.55,104.6,104.34,104.38,71997.0,88.8702,88.9127,88.6917,88.7257,71997.0
2022-01-05 10:00:00,104.37,104.49,104.35,104.47,20802.0,88.7172,88.8192,88.7002,88.8022,20802.0
2022-01-05 10:30:00,104.37,104.47,104.25,104.31,21846.0,88.7172,88.8022,88.6152,88.6662,21846.0
2022-01-05 11:00:00,104.35,104.35,104.12,104.17,203676.0,88.7002,88.7002,88.5047,88.5472,203676.0
2022-01-05 11:30:00,104.18,104.2,103.98,104.06,131914.0,88.5557,88.5727,88.3857,88.4537,131914.0
2022-01-05 12:00:00,104.05,104.06,103.96,103.96,10943.0,88.4452,88.4537,88.3687,88.3687,10943.0
2022-01-05 12:30:00,103.95,104.05,103.91,104.04,127600.0,88.3602,88.4452,88.3262,88.4367,127600.0
2022-01-05 13:00:00,104.06,104.06,103.97,104.03,67504.0,88.4537,88.4537,88.3772,88.4282,67504.0
2022-01-05 13:30:00,104.05,104.08,103.96,103.96,24469.0,88.4452,88.4707,88.3687,88.3687,24469.0
2022-01-05 14:00:00,103.98,104.0,103.56,103.82,143011.0,88.3857,88.4027,88.0287,88.2497,143011.0
2022-01-05 14:30:00,103.7,103.83,103.55,103.59,183308.0,88.1477,88.2582,88.0202,88.0542,183308.0
2022-01-05 15:00:00,103.63,103.75,103.54,103.63,90829.0,88.0882,88.1902,88.0117,88.0882,90829.0
2022-01-05 15:30:00,103.55,103.6,103.4,103.43,542915.0,88.0202,88.0627,87.8927,87.9182,542915.0
2022-01-06 09:30:00,103.3,103.34,103.1,103.21,66347.0,87.8077,87.8417,87.6377,87.7312,66347.0
2022-01-06 10:00:00,103.24,103.26,103.02,103.17,117065.0,87.7567,87.7737,87.5697,87.6972,117065.0
2022-01-06 10:30:00,103.17,103.35,103.11,103.27,124215.0,87.6972,87.8502,87.6462,87.7822,124215.0
2022-01-06 11:00:00,103.26,103.33,103.18,103.33,58694.0,87.7737,87.8332,87.7057,87.8332,58694.0
2022-01-06 11:30:00,103.31,103.33,103.19,103.19,110332.0,87.8162,87.8332,87.7142,87.7142,110332.0
2022-01-06 12:00:00,103.19,103.39,103.17,103.38,40311.0,87.7142,87.8842,87.6972,87.8757,40311.0
2022-01-06 12:30:00,103.4,103.58,103.39,103.53,129162.0,87.8927,88.0457,87.8842,88.0032,129162.0
2022-01-06 13:00:00,103.5,103.58,103.48,103.52,39638.0,87.9777,88.0457,87.9607,87.9947,39638.0
2022-01-06 13:30:00,103.52,103.6,103.5,103.56,36786.0,87.9947,88.0627,87.9777,88.0287,36786.0
2022-01-06 14:00:00,103.57,103.66,103.55,103.56,33601.0,88.0372,88.1137,88.0202,88.0287,33601.0
2022-01-06 14:30:00,103.55,103.55,103.43,103.45,16929.0,88.0202,88.0202,87.9182,87.9352,16929.0
2022-01-06 15:00:00,103.46,103.52,103.41,103.47,34194.0,87.9437,87.9947,87.9012,87.9522,34194.0
2022-01-06 15:30:00,103.48,103.52,103.42,103.45,72121.0,87.9607,87.9947,87.9097,87.9352,72121.0
2022-01-07 09:30:00,103.35,103.36,103.06,103.13,48909.0,87.8502,87.8587,87.6037,87.6632,48909.0
2022-01-07 10:00:00,103.13,103.17,103.02,103.06,24856.0,87.6632,87.6972,87.5697,87.6037,24856.0
2022-01-07 10:30:00,103.02,103.02,102.73,102.79,32913.0,87.5697,87.5697,87.3232,87.3742,32913.0
2022-01-07 11:00:00,102.76,102.89,102.49,102.49,230722.0,87.3487,87.4592,87.1192,87.1192,230722.0
2022-01-07 11:30:00,102.5,102.65,102.43,102.63,38571.0,87.1277,87.2552,87.0682,87.2382,38571.0
2022-01-07 12:00:00,102.68,102.72,102.58,102.58,39319.0,87.2807,87.3147,87.1957,87.1957,39319.0
2022-01-07 12:30:00,102.58,102.82,102.54,102.82,46506.0,87.1957,87.3997,87.1617,87.3997,46506.0
2022-01-07 13:00:00,102.82,102.99,102.8,102.92,13696.0,87.3997,87.5442,87.3827,87.4847,13696.0
2022-01-07 13:30:00,102.96,103.05,102.96,103.02,62728.0,87.5187,87.5952,87.5187,87.5697,62728.0
2022-01-07 14:00:00,103.02,103.08,102.91,102.97,42660.0,87.5697,87.6207,87.4762,87.5272,42660.0
2022-01-07 14:30:00,102.95,102.98,102.84,102.91,70260.0,87.5102,87.5357,87.4167,87.4762,70260.0
2022-01-07 15:00:00,102.94,102.97,102.9,102.95,33571.0,87.5017,87.5272,87.4677,87.5102,33571.0
2022-01-07 15:30:00,102.97,103.0,102.73,102.75,89344.0,87.5272,87.5527,87.3232,87.3402,89344.0
2022-01-10 09:30:00,102.34,102.46,101.94,102.09,123215.0,86.9917,87.0937,86.6517,86.7792,123215.0
2022-01-10 10:00:00,102.09,102.36,102.06,102.33,65851.0,86.7792,87.0087,86.7537,86.9832,65851.0
2022-01-10 10:30:00,102.31,102.31,102.1,102.18,142645.0,86.9662,86.9662,86.7877,86.8557,142645.0
2022-01-10 11:00:00,102.16,102.38,102.13,102.34,64255.0,86.8387,87.0257,86.8132,86.9917,64255.0
2022-01-10 11:30:00,102.36,102.36,102.26,102.31,34443.0,87.0087,87.0087,86.9237,86.9662,34443.0
2022-01-10 12:00:00,102.34,102.45,102.28,102.42,29720.0,86.9917,87.0852,86.9407,87.0597,29720.0
2022-01-10 12:30:00,102.43,102.61,102.43,102.56,97669.0,87.0682,87.2212,87.0682,87.1787,97669.0
2022-01-10 13:00:00,102.55,102.63,102.52,102.6,53093.0,87.1702,87.2382,87.1447,87.2127,53093.0
2022-01-10 13:30:00,102.63,102.67,102.59,102.67,44753.0,87.2382,87.2722,87.2042,87.2722,44753.0
2022-01-10 14:00:00,102.67,102.71,102.64,102.67,47932.0,87.2722,87.3062,87.2467,87.2722,47932.0
2022-01-10 14:30:00,102.71,102.76,102.67,102.67,39271.0,87.3062,87.3487,87.2722,87.2722,39271.0
2022-01-10 15:00:00,102.67,102.82,102.67,102.72,28967.0,87.2722,87.3997,87.2722,87.3147,28967.0
2022-01-10 15:30:00,102.7,102.77,102.63,102.73,12553.0,87.2977,87.3572,87.2382,87.3232,12553.0
2022-01-11 09:30:00,102.79,103.01,102.71,102.88,263577.0,87.3742,87.5612,87.3062,87.4507,263577.0
2022-01-11 10:00:00,102.88,102.99,102.76,102.8,81714.0,87.4507,87.5442,87.3487,87.3827,81714.0
2022-01-11 10:30:00,102.85,102.9,102.64,102.87,56262.0,87.4252,87.4677,87.2467,87.4422,56262.0
2022-01-11 11:00:00,102.8,103.16,102.78,103.1,116330.0,87.3827,87.6887,87.3657,87.6377,116330.0
2022-01-11 11:30:00,103.14,103.16,103.03,103.03,39852.0,87.6717,87.6887,87.5782,87.5782,39852.0
2022-01-11 12:00:00,103.11,103.11,103.0,103.02,283007.0,87.6462,87.6462,87.5527,87.5697,283007.0
2022-01-11 12:30:00,103.04,103.1,102.99,103.04,27854.0,87.5867,87.6377,87.5442,87.5867,27854.0
2022-01-11 13:00:00,103.05,103.11,103.04,103.11,62144.0,87.5952,87.6462,87.5867,87.6462,62144.0
2022-01-11 13:30:00,103.11,103.18,103.07,103.18,113771.0,87.6462,87.7057,87.6122,87.7057,113771.0
2022-01-11 14:00:00,103.23,103.26,103.13,103.18,26300.0,87.7482,87.7737,87.6632,87.7057,26300.0
2022-01-11 14:30:00,103.19,103.22,103.05,103.21,339211.0,87.7142,87.7397,87.5952,87.7312,339211.0
2022-01-11 15:00:00,103.24,103.3,103.09,103.11,181656.0,87.7567,87.8077,87.6292,87.6462,181656.0
2022-01-11 15:30:00,103.08,103.3,103.02,103.2,237264.0,87.6207,87.8077,87.5697,87.7227,237264.0
2022-01-12 09:30:00,103.52,103.52,103.29,103.32,89270.0,87.9947,87.9947,87.7992,87.8247,89270.0
2022-01-12 10:00:00,103.31,103.4,103.27,103.3,80046.0,87.8162,87.8927,87.7822,87.8077,80046.0
2022-01-12 10:30:00,103.3,103.31,103.17,103.3,52386.0,87.8077,87.8162,87.6972,87.8077,52386.0
2022-01-12 11:00:00,103.31,103.32,103.07,103.22,67492.0,87.8162,87.8247,87.6122,87.7397,67492.0
2022-01-12 11:30:00,103.23,103.37,103.21,103.36,23090.0,87.7482,87.8672,87.7312,87.8587,23090.0
2022-01-12 12:00:00,103.35,103.41,103.33,103.41,31902.0,87.8502,87.9012,87.8332,87.9012,31902.0
2022-01-12 12:30:00,103.42,103.6,103.41,103.49,34860.0,87.9097,88.0627,87.9012,87.9692,34860.0
2022-01-12 13:00:00,103.5,103.59,103.32,103.32,57345.0,87.9777,88.0542,87.8247,87.8247,57345.0
2022-01-12 13:30:00,103.32,103.39,103.3,103.34,65301.0,87.8247,87.8842,87.8077,87.8417,65301.0
2022-01-12 14:00:00,103.34,103.34,103.24,103.29,111860.0,87.8417,87.8417,87.7567,87.7992,111860.0
2022-01-12 14:30:00,103.29,103.38,103.28,103.32,33167.0,87.7992,87.8757,87.7907,87.8247,33167.0
2022-01-12 15:00:00,103.35,103.35,103.18,103.18,58080.0,87.8502,87.8502,87.7057,87.7057,58080.0
2022-01-12 15:30:00,103.17,103.22,103.02,103.02,176690.0,87.6972,87.7397,87.5697,87.5697,176690.0
2022-01-13 09:30:00,103.25,103.26,103.03,103.08,41994.0,87.7652,87.7737,87.5782,87.6207,41994.0
2022-01-13 10:00:00,103.1,103.19,103.1,103.17,42832.0,87.6377,87.7142,87.6377,87.6972,42832.0
2022-01-13 10:30:00,103.18,103.26,103.13,103.13,36131.0,87.7057,87.7737,87.6632,87.6632,36131.0
2022-01-13 11:00:00,103.14,103.2,103.07,103.12,71968.0,87.6717,87.7227,87.6122,87.6547,71968.0
2022-01-13 11:30:00,103.12,103.24,103.06,103.23,39632.0,87.6547,87.7567,87.6037,87.7482,39632.0
2022-01-13 12:00:00,103.19,103.19,103.01,103.05,114742.0,87.7142,87.7142,87.5612,87.5952,114742.0
2022-01-13 12:30:00,103.06,103.15,102.98,103.01,44382.0,87.6037,87.6802,87.5357,87.5612,44382.0
2022-01-13 13:00:00,102.97,103.2,102.87,103.16,14247.0,87.5272,87.7227,87.4422,87.6887,14247.0
2022-01-13 13:30:00,103.15,103.19,103.1,103.18,10205.0,87.6802,87.7142,87.6377,87.7057,10205.0
2022-01-13 14:00:00,103.24,103.27,103.18,103.27,17112.0,87.7567,87.7822,87.7057,87.7822,17112.0
2022-01-13 14:30:00,103.26,103.38,103.26,103.36,40477.0,87.7737,87.8757,87.7737,87.8587,40477.0
2022-01-13 15:00:00,103.37,103.44,103.33,103.43,47869.0,87.8672,87.9267,87.8332,87.9182,47869.0
2022-01-13 15:30:00,103.44,103.5,103.43,103.5,85444.0,87.9267,87.9777,87.9182,87.9777,85444.0
2022-01-14 09:30:00,102.89,102.89,102.6,102.67,45601.0,87.4592,87.4592,87.2127,87.2722,45601.0
2022-01-14 10:00:00,102.66,102.66,102.31,102.5,37186.0,87.2637,87.2637,86.9662,87.1277,37186.0
2022-01-14 10:30:00,102.48,102.55,102.35,102.51,28071.0,87.1107,87.1702,87.0002,87.1362,28071.0
2022-01-14 11:00:00,102.52,102.65,102.5,102.5,12881.0,87.1447,87.2552,87.1277,87.1277,12881.0
2022-01-14 11:30:00,102.46,102.51,102.36,102.41,46167.0,87.0937,87.1362,87.0087,87.0512,46167.0
2022-01-14 12:00:00,102.44,102.47,102.28,102.28,21465.0,87.0767,87.1022,86.9407,86.9407,21465.0
2022-01-14 12:30:00,102.33,102.34,102.16,102.17,22382.0,86.9832,86.9917,86.8387,86.8472,22382.0
2022-01-14 13:00:00,102.16,102.32,102.16,102.32,29092.0,86.8387,86.9747,86.8387,86.9747,29092.0
2022-01-14 13:30:00,102.29,102.29,102.17,102.26,40672.0,86.9492,86.9492,86.8472,86.9237,40672.0
2022-01-14 14:00:00,102.27,102.33,102.23,102.29,34586.0,86.9322,86.9832,86.8982,86.9492,34586.0
2022-01-14 14:30:00,102.28,102.38,102.26,102.31,157946.0,86.9407,87.0257,86.9237,86.9662,157946.0
2022-01-14 15:00:00,102.3,102.3,102.14,102.22,43515.0,86.9577,86.9577,86.8217,86.8897,43515.0
2022-01-14 15:30:00,102.2,102.28,102.12,102.27,55432.0,86.8727,86.9407,86.8047,86.9322,55432.0
2022-01-18 09:30:00,101.42,101.48,101.29,101.4,43754.0,86.2096,86.2606,86.0991,86.1926,43754.0
2022-01-18 10:00:00,101.37,101.37,101.05,101.09,75987.0,86.1671,86.1671,85.8951,85.9291,75987.0
2022-01-18 10:30:00,101.09,101.28,101.05,101.14,119533.0,85.9291,86.0906,85.8951,85.9716,119533.0
2022-01-18 11:00:00,101.17,101.26,101.12,101.18,56828.0,85.9971,86.0736,85.9546,86.0056,56828.0
2022-01-18 11:30:00,101.19,101.26,101.16,101.24,33257.0,86.0141,86.0736,85.9886,86.0566,33257.0
2022-01-18 12:00:00,101.24,101.25,101.02,101.03,81609.0,86.0566,86.0651,85.8696,85.8781,81609.0
2022-01-18 12:30:00,101.02,101.03,100.83,100.86,92583.0,85.8696,85.8781,85.7081,85.7336,92583.0
2022-01-18 13:00:00,100.86,100.87,100.75,100.83,34700.0,85.7336,85.7421,85.6401,85.7081,34700.0
2022-01-18 13:30:00,100.83,100.92,100.8,100.91,49265.0,85.7081,85.7846,85.6826,85.7761,49265.0
2022-01-18 14:00:00,100.91,101.14,100.91,101.1,47070.0,85.7761,85.9716,85.7761,85.9376,47070.0
2022-01-18 14:30:00,101.1,101.13,100.94,101.09,73527.0,85.9376,85.9631,85.8016,85.9291,73527.0
2022-01-18 15:00:00,101.07,101.11,100.85,101.06,314846.0,85.9121,85.9461,85.7251,85.9036,314846.0
2022-01-18 15:30:00,101.05,101.05,100.76,100.81,314091.0,85.8951,85.8951,85.6486,85.6911,314091.0
2022-01-19 09:30:00,101.22,101.37,101.07,101.27,49476.0,86.0396,86.1671,85.9121,86.0821,49476.0
2022-01-19 10:00:00,101.28,101.37,101.23,101.29,28718.0,86.0906,86.1671,86.0481,86.0991,28718.0
2022-01-19 10:30:00,101.3,101.31,101.11,101.25,37497.0,86.1076,86.1161,85.9461,86.0651,37497.0
2022-01-19 11:00:00,101.31,101.37,101.22,101.35,9169.0,86.1161,86.1671,86.0396,86.1501,9169.0
2022-01-19 11:30:00,101.33,101.45,101.27,101.28,28692.0,86.1331,86.2351,86.0821,86.0906,28692.0
2022-01-19 12:00:00,101.32,101.44,101.29,101.41,23201.0,86.1246,86.2266,86.0991,86.2011,23201.0
2022-01-19 12:30:00,101.37,101.5,101.32,101.45,48959.0,86.1671,86.2776,86.1246,86.2351,48959.0
2022-01-19 13:00:00,101.43,101.7,101.43,101.65,40282.0,86.2181,86.4477,86.2181,86.4052,40282.0
2022-01-19 13:30:00,101.57,101.62,101.39,101.52,32081.0,86.3371,86.3796,86.1841,86.2946,32081.0
2022-01-19 14:00:00,101.51,101.61,101.5,101.54,9517.0,86.2861,86.3711,86.2776,86.3116,9517.0
2022-01-19 14:30:00,101.52,101.59,101.51,101.57,13949.0,86.2946,86.3541,86.2861,86.3371,13949.0
2022-01-19 15:00:00,101.57,101.57,101.34,101.42,333916.0,86.3371,86.3371,86.1416,86.2096,333916.0
2022-01-19 15:30:00,101.39,101.42,101.03,101.03,99925.0,86.1841,86.2096,85.8781,85.8781,99925.0
2022-01-20 09:30:00,101.27,101.32,101.19,101.24,56849.0,86.0821,86.1246,86.0141,86.0566,56849.0
2022-01-20 10:00:00,101.33,101.47,101.28,101.45,37635.0,86.1331,86.2521,86.0906,86.2351,37635.0
2022-01-20 10:30:00,101.45,101.45,101.27,101.35,22895.0,86.2351,86.2351,86.0821,86.1501,22895.0
2022-01-20 11:00:00,101.32,101.39,101.25,101.27,57652.0,86.1246,86.1841,86.0651,86.0821,57652.0
2022-01-20 11:30:00,101.26,101.33,101.24,101.24,299026.0,86.0736,86.1331,86.0566,86.0566,299026.0
2022-01-20 12:00:00,101.24,101.26,101.13,101.21,56750.0,86.0566,86.0736,85.9631,86.0311,56750.0
2022-01-20 12:30:00,101.14,101.21,101.14,101.2,25758.0,85.9716,86.0311,85.9716,86.0226,25758.0
2022-01-20 13:00:00,101.17,101.28,101.06,101.1,167752.0,85.9971,86.0906,85.9036,85.9376,167752.0
2022-01-20 13:30:00,101.12,101.21,101.07,101.21,32196.0,85.9546,86.0311,85.9121,86.0311,32196.0
2022-01-20 14:00:00,101.2,101.23,101.06,101.06,64630.0,86.0226,86.0481,85.9036,85.9036,64630.0
2022-01-20 14:30:00,101.07,101.14,100.95,100.98,54449.0,85.9121,85.9716,85.8101,85.8356,54449.0
2022-01-20 15:00:00,100.99,101.03,100.84,100.92,46050.0,85.8441,85.8781,85.7166,85.7846,46050.0
2022-01-20 15:30:00,100.86,101.07,100.81,101.02,103307.0,85.7336,85.9121,85.6911,85.8696,103307.0
2022-01-21 09:30:00,101.72,102.0,101.72,101.98,52128.0,86.4647,86.7027,86.4647,86.6857,52128.0
2022-01-21 10:00:00,102.13,102.27,102.0,102.24,411200.0,86.8132,86.9322,86.7027,86.9067,411200.0
2022-01-21 10:30:00,102.21,102.22,101.89,102.05,101286.0,86.8812,86.8897,86.6092,86.7452,101286.0
2022-01-21 11:00:00,102.01,102.01,101.71,101.74,52643.0,86.7112,86.7112,86.4562,86.4817,52643.0
2022-01-21 11:30:00,101.83,101.89,101.8,101.82,259922.0,86.5582,86.6092,86.5327,86.5497,259922.0
2022-01-21 12:00:00,101.82,102.0,101.76,102.0,290317.0,86.5497,86.7027,86.4987,86.7027,290317.0
2022-01-21 12:30:00,101.94,102.12,101.92,102.12,42447.0,86.6517,86.8047,86.6347,86.8047,42447.0
2022-01-21 13:00:00,102.09,102.09,101.97,102.07,17515.0,86.7792,86.7792,86.6772,86.7622,17515.0
2022-01-21 13:30:00,102.05,102.14,102.04,102.04,296482.0,86.7452,86.8217,86.7367,86.7367,296482.0
2022-01-21 14:00:00,102.05,102.09,101.96,101.97,33574.0,86.7452,86.7792,86.6687,86.6772,33574.0
2022-01-21 14:30:00,102.0,102.08,101.98,102.08,13731.0,86.7027,86.7707,86.6857,86.7707,13731.0
2022-01-21 15:00:00,102.09,102.19,101.95,101.96,98629.0,86.7792,86.8642,86.6602,86.6687,98629.0
2022-01-21 15:30:00,101.97,102.11,101.91,102.07,237631.0,86.6772,86.7962,86.6262,86.7622,237631.0
2022-01-24 09:30:00,102.1,102.24,101.85,101.98,73426.0,86.7877,86.9067,86.5752,86.6857,73426.0
2022-01-24 10:00:00,101.98,102.04,101.83,101.95,38898.0,86.6857,86.7367,86.5582,86.6602,38898.0
2022-01-24 10:30:00,101.95,102.0,101.85,101.85,67712.0,86.6602,86.7027,86.5752,86.5752,67712.0
2022-01-24 11:00:00,101.78,101.86,101.73,101.84,46499.0,86.5157,86.5837,86.4732,86.5667,46499.0
2022-01-24 11:30:00,101.85,101.91,101.74,101.81,60120.0,86.5752,86.6262,86.4817,86.5412,60120.0
2022-01-24 12:00:00,101.79,101.84,101.58,101.63,89589.0,86.5242,86.5667,86.3456,86.3882,89589.0
2022-01-24 12:30:00,101.65,101.88,101.58,101.86,65038.0,86.4052,86.6007,86.3456,86.5837,65038.0
2022-01-24 13:00:00,101.86,102.02,101.78,101.95,49960.0,86.5837,86.7197,86.5157,86.6602,49960.0
2022-01-24 13:30:00,101.95,102.04,101.84,101.94,51319.0,86.6602,86.7367,86.5667,86.6517,51319.0
2022-01-24 14:00:00,101.95,102.02,101.68,101.76,58236.0,86.6602,86.7197,86.4307,86.4987,58236.0
2022-01-24 14:30:00,101.76,101.88,101.54,101.55,88761.0,86.4987,86.6007,86.3116,86.3201,88761.0
2022-01-24 15:00:00,101.58,101.59,101.38,101.44,295576.0,86.3456,86.3541,86.1756,86.2266,295576.0
2022-01-24 15:30:00,101.41,101.52,101.28,101.39,111164.0,86.2011,86.2946,86.0906,86.1841,111164.0
2022-01-25 09:30:00,101.44,101.73,101.43,101.59,97135.0,86.2266,86.4732,86.2181,86.3541,97135.0
2022-01-25 10:00:00,101.59,101.59,101.25,101.33,71010.0,86.3541,86.3541,86.0651,86.1331,71010.0
2022-01-25 10:30:00,101.29,101.41,101.2,101.37,287275.0,86.0991,86.2011,86.0226,86.1671,287275.0
2022-01-25 11:00:00,101.35,101.41,101.28,101.3,52491.0,86.1501,86.2011,86.0906,86.1076,52491.0
2022-01-25 11:30:00,101.29,101.31,101.16,101.22,60618.0,86.0991,86.1161,85.9886,86.0396,60618.0
2022-01-25 12:00:00,101.24,101.27,101.17,101.23,354910.0,86.0566,86.0821,85.9971,86.0481,354910.0
2022-01-25 12:30:00,101.22,101.28,101.16,101.16,94953.0,86.0396,86.0906,85.9886,85.9886,94953.0
2022-01-25 13:00:00,101.22,101.31,101.1,101.12,126742.0,86.0396,86.1161,85.9376,85.9546,126742.0
2022-01-25 13:30:00,101.1,101.18,101.01,101.17,165100.0,85.9376,86.0056,85.8611,85.9971,165100.0
2022-01-25 14:00:00,101.12,101.28,101.09,101.19,92758.0,85.9546,86.0906,85.9291,86.0141,92758.0
2022-01-25 14:30:00,101.18,101.23,101.05,101.19,65658.0,86.0056,86.0481,85.8951,86.0141,65658.0
2022-01-25 15:00:00,101.19,101.27,101.15,101.17,53212.0,86.0141,86.0821,85.9801,85.9971,53212.0
2022-01-25 15:30:00,101.16,101.16,100.83,100.91,198713.0,85.9886,85.9886,85.7081,85.7761,198713.0
2022-01-26 09:30:00,101.33,101.44,101.13,101.13,123829.0,86.1331,86.2266,85.9631,85.9631,123829.0
2022-01-26 10:00:00,101.14,101.3,101.14,101.28,91517.0,85.9716,86.1076,85.9716,86.0906,91517.0
2022-01-26 10:30:00,101.28,101.3,101.02,101.07,105825.0,86.0906,86.1076,85.8696,85.9121,105825.0
2022-01-26 11:00:00,101.07,101.07,100.88,100.97,78765.0,85.9121,85.9121,85.7506,85.8271,78765.0
2022-01-26 11:30:00,100.98,101.04,100.93,101.01,98846.0,85.8356,85.8866,85.7931,85.8611,98846.0
2022-01-26 12:00:00,101.01,101.07,100.94,100.96,118447.0,85.8611,85.9121,85.8016,85.8186,118447.0
2022-01-26 12:30:00,100.96,101.06,100.94,101.04,93396.0,85.8186,85.9036,85.8016,85.8866,93396.0
2022-01-26 13:00:00,101.04,101.09,100.93,101.03,119279.0,85.8866,85.9291,85.7931,85.8781,119279.0
2022-01-26 13:30:00,101.03,101.04,100.95,100.98,99789.0,85.8781,85.8866,85.8101,85.8356,99789.0
2022-01-26 14:00:00,100.99,101.12,100.51,100.57,185167.0,85.8441,85.9546,85.4361,85.4871,185167.0
2022-01-26 14:30:00,100.56,100.61,99.89,100.08,454758.0,85.4786,85.5211,84.9091,85.0706,454758.0
2022-01-26 15:00:00,100.07,100.24,99.94,100.06,302615.0,85.0621,85.2066,84.9516,85.0536,302615.0
2022-01-26 15:30:00,100.07,100.13,99.9,99.91,253000.0,85.0621,85.1131,84.9176,84.9261,253000.0
2022-01-27 09:30:00,100.5,101.14,100.5,101.06,158658.0,85.4276,85.9716,85.4276,85.9036,158658.0
2022-01-27 10:00:00,101.05,101.14,100.85,100.87,137006.0,85.8951,85.9716,85.7251,85.7421,137006.0
2022-01-27 10:30:00,100.85,100.91,100.67,100.81,28031.0,85.7251,85.7761,85.5721,85.6911,28031.0
2022-01-27 11:00:00,100.8,100.93,100.78,100.91,72746.0,85.6826,85.7931,85.6656,85.7761,72746.0
2022-01-27 11:30:00,100.91,101.02,100.9,100.95,217789.0,85.7761,85.8696,85.7676,85.8101,217789.0
2022-01-27 12:00:00,100.96,101.01,100.93,100.97,49328.0,85.8186,85.8611,85.7931,85.8271,49328.0
2022-01-27 12:30:00,100.95,100.99,100.81,100.84,58386.0,85.8101,85.8441,85.6911,85.7166,58386.0
2022-01-27 13:00:00,100.87,100.94,100.62,100.73,303468.0,85.7421,85.8016,85.5296,85.6231,303468.0
2022-01-27 13:30:00,100.69,100.74,100.49,100.62,69475.0,85.5891,85.6316,85.4191,85.5296,69475.0
2022-01-27 14:00:00,100.64,100.75,100.53,100.54,134623.0,85.5466,85.6401,85.4531,85.4616,134623.0
2022-01-27 14:30:00,100.55,100.61,100.22,100.29,53262.0,85.4701,85.5211,85.1896,85.2491,53262.0
2022-01-27 15:00:00,100.31,100.5,100.28,100.44,291807.0,85.2661,85.4276,85.2406,85.3766,291807.0
2022-01-27 15:30:00,100.48,100.57,100.39,100.56,45231.0,85.4106,85.4871,85.3341,85.4786,45231.0
2022-01-28 09:30:00,99.68,100.19,99.59,100.19,53427.0,84.7306,85.1641,84.6541,85.1641,53427.0
2022-01-28 10:00:00,100.14,100.18,99.96,100.13,171459.0,85.1216,85.1556,84.9686,85.1131,171459.0
2022-01-28 10:30:00,100.13,100.32,100.05,100.29,61540.0,85.1131,85.2746,85.0451,85.2491,61540.0
2022-01-28 11:00:00,100.29,100.44,100.27,100.42,40985.0,85.2491,85.3766,85.2321,85.3596,40985.0
2022-01-28 11:30:00,100.44,100.51,100.44,100.5,5469.0,85.3766,85.4361,85.3766,85.4276,5469.0
2022-01-28 12:00:00,100.52,100.59,100.5,100.54,47248.0,85.4446,85.5041,85.4276,85.4616,47248.0
2022-01-28 12:30:00,100.59,100.63,100.53,100.56,59589.0,85.5041,85.5381,85.4531,85.4786,59589.0
2022-01-28 13:00:00,100.57,100.6,100.51,100.51,281992.0,85.4871,85.5126,85.4361,85.4361,281992.0
2022-01-28 13:30:00,100.46,100.5,100.45,100.48,18041.0,85.3936,85.4276,85.3851,85.4106,18041.0
2022-01-28 14:00:00,100.45,100.53,100.43,100.45,18482.0,85.3851,85.4531,85.3681,85.3851,18482.0
2022-01-28 14:30:00,100.43,100.51,100.31,100.36,39602.0,85.3681,85.4361,85.2661,85.3086,39602.0
2022-01-28 15:00:00,100.34,100.56,100.34,100.56,27750.0,85.2916,85.4786,85.2916,85.4786,27750.0
2022-01-28 15:30:00,100.54,100.73,100.54,100.69,50865.0,85.4616,85.6231,85.4616,85.5891,50865.0
2022-01-31 09:30:00,100.22,100.44,100.15,100.42,44205.0,85.1896,85.3766,85.1301,85.3596,44205.0
2022-01-31 10:00:00,100.42,100.57,100.34,100.5,65470.0,85.3596,85.4871,85.2916,85.4276,65470.0
2022-01-31 10:30:00,100.41,100.43,100.34,100.42,102221.0,85.3511,85.3681,85.2916,85.3596,102221.0
2022-01-31 11:00:00,100.4,100.46,100.3,100.31,53020.0,85.3426,85.3936,85.2576,85.2661,53020.0
2022-01-31 11:30:00,100.32,100.44,100.29,100.4,59100.0,85.2746,85.3766,85.2491,85.3426,59100.0
2022-01-31 12:00:00,100.32,100.41,100.29,100.29,26965.0,85.2746,85.3511,85.2491,85.2491,26965.0
2022-01-31 12:30:00,100.31,100.35,100.24,100.35,38380.0,85.2661,85.3001,85.2066,85.3001,38380.0
2022-01-31 13:00:00,100.35,100.52,100.3,100.48,16771.0,85.3001,85.4446,85.2576,85.4106,16771.0
2022-01-31 13:30:00,100.52,100.7,100.5,100.64,13319.0,85.4446,85.5976,85.4276,85.5466,13319.0
2022-01-31 14:00:00,100.67,100.68,100.57,100.67,267260.0,85.5721,85.5806,85.4871,85.5721,267260.0
2022-01-31 14:30:00,100.69,100.84,100.65,100.72,44305.0,85.5891,85.7166,85.5551,85.6146,44305.0
2022-01-31 15:00:00,100.73,100.74,100.48,100.52,192218.0,85.6231,85.6316,85.4106,85.4446,192218.0
2022-01-31 15:30:00,100.52,100.63,100.45,100.57,54597.0,85.4446,85.5381,85.3851,85.4871,54597.0
2022-02-01 09:30:00,100.4,100.45,99.93,100.01,61785.0,85.585,85.6276,85.1843,85.2525,61785.0
2022-02-01 10:00:00,100.12,100.12,99.75,100.01,48470.0,85.3463,85.3463,85.0309,85.2525,48470.0
2022-02-01 10:30:00,100.03,100.06,99.93,99.93,41491.0,85.2695,85.2951,85.1843,85.1843,41491.0
2022-02-01 11:00:00,99.92,100.2,99.9,100.17,54656.0,85.1758,85.4145,85.1587,85.3889,54656.0
2022-02-01 11:30:00,100.15,100.25,100.12,100.16,30669.0,85.3718,85.4571,85.3463,85.3804,30669.0
2022-02-01 12:00:00,100.14,100.31,100.1,100.31,61506.0,85.3633,85.5082,85.3292,85.5082,61506.0
2022-02-01 12:30:00,100.31,100.43,100.28,100.41,100638.0,85.5082,85.6105,85.4827,85.5935,100638.0
2022-02-01 13:00:00,100.41,100.56,100.37,100.53,45310.0,85.5935,85.7213,85.5594,85.6958,45310.0
2022-02-01 13:30:00,100.55,100.62,100.53,100.56,60243.0,85.7128,85.7725,85.6958,85.7213,60243.0
2022-02-01 14:00:00,100.54,100.59,100.44,100.51,31447.0,85.7043,85.7469,85.619,85.6787,31447.0
2022-02-01 14:30:00,100.52,100.55,100.41,100.41,170371.0,85.6872,85.7128,85.5935,85.5935,170371.0
2022-02-01 15:00:00,100.39,100.48,100.39,100.44,45858.0,85.5764,85.6531,85.5764,85.619,45858.0
2022-02-01 15:30:00,100.46,100.63,100.44,100.51,31190.0,85.6361,85.781,85.619,85.6787,31190.0
2022-02-02 09:30:00,100.84,101.13,100.8,101.07,63111.0,85.96,86.2072,85.9259,86.1561,63111.0
2022-02-02 10:00:00,101.14,101.16,100.83,100.87,39208.0,86.2158,86.2328,85.9515,85.9856,39208.0
2022-02-02 10:30:00,100.86,100.87,100.7,100.81,132272.0,85.9771,85.9856,85.8407,85.9345,132272.0
2022-02-02 11:00:00,100.82,101.06,100.79,100.99,146929.0,85.943,86.1476,85.9174,86.0879,146929.0
2022-02-02 11:30:00,101.0,101.1,100.91,101.05,55699.0,86.0964,86.1817,86.0197,86.139,55699.0
2022-02-02 12:00:00,101.06,101.15,101.02,101.11,25188.0,86.1476,86.2243,86.1135,86.1902,25188.0
2022-02-02 12:30:00,101.1,101.21,101.08,101.2,31079.0,86.1817,86.2754,86.1646,86.2669,31079.0
2022-02-02 13:00:00,101.18,101.29,101.18,101.2,73817.0,86.2499,86.3436,86.2499,86.2669,73817.0
2022-02-02 13:30:00,101.15,101.15,100.8,100.94,139549.0,86.2243,86.2243,85.9259,86.0453,139549.0
2022-02-02 14:00:00,100.91,100.99,100.78,100.83,59912.0,86.0197,86.0879,85.9089,85.9515,59912.0
2022-02-02 14:30:00,100.83,100.95,100.73,100.95,25517.0,85.9515,86.0538,85.8663,86.0538,25517.0
2022-02-02 15:00:00,100.84,100.86,100.51,100.54,246929.0,85.96,85.9771,85.6787,85.7043,246929.0
2022-02-02 15:30:00,100.59,100.59,100.46,100.46,87053.0,85.7469,85.7469,85.6361,85.6361,87053.0
2022-02-03 09:30:00,99.27,99.63,99.05,99.15,124172.0,84.6217,84.9286,84.4342,84.5194,124172.0
2022-02-03 10:00:00,99.14,99.34,99.0,99.21,129743.0,84.5109,84.6814,84.3915,84.5705,129743.0
2022-02-03 10:30:00,99.23,99.4,99.16,99.3,62025.0,84.5876,84.7325,84.5279,84.6473,62025.0
2022-02-03 11:00:00,99.32,99.44,99.25,99.34,20322.0,84.6643,84.7666,84.6046,84.6814,20322.0
2022-02-03 11:30:00,99.34,99.35,99.26,99.3,67093.0,84.6814,84.6899,84.6132,84.6473,67093.0
2022-02-03 12:00:00,99.3,99.47,99.2,99.43,85173.0,84.6473,84.7922,84.562,84.7581,85173.0
2022-02-03 12:30:00,99.45,99.5,99.36,99.45,44264.0,84.7751,84.8178,84.6984,84.7751,44264.0
2022-02-03 13:00:00,99.44,99.58,99.41,99.5,67520.0,84.7666,84.886,84.741,84.8178,67520.0
2022-02-03 13:30:00,99.52,99.53,99.45,99.46,79021.0,84.8348,84.8433,84.7751,84.7837,79021.0
2022-02-03 14:00:00,99.46,99.61,99.46,99.5,127459.0,84.7837,84.9115,84.7837,84.8178,127459.0
2022-02-03 14:30:00,99.51,99.57,99.45,99.48,62683.0,84.8263,84.8774,84.7751,84.8007,62683.0
2022-02-03 15:00:00,99.51,99.58,99.46,99.46,75646.0,84.8263,84.886,84.7837,84.7837,75646.0
2022-02-03 15:30:00,99.45,99.46,99.21,99.25,54613.0,84.7751,84.7837,84.5705,84.6046,54613.0
2022-02-04 09:30:00,98.35,98.45,97.74,98.21,213532.0,83.8374,83.9227,83.3175,83.7181,213532.0
2022-02-04 10:00:00,98.19,98.24,97.88,97.88,70574.0,83.7011,83.7437,83.4368,83.4368,70574.0
2022-02-04 10:30:00,97.88,97.92,97.55,97.67,141150.0,83.4368,83.4709,83.1555,83.2578,141150.0
2022-02-04 11:00:00,97.68,97.9,97.67,97.87,38050.0,83.2663,83.4539,83.2578,83.4283,38050.0
2022-02-04 11:30:00,97.87,98.03,97.83,97.92,173163.0,83.4283,83.5647,83.3942,83.4709,173163.0
2022-02-04 12:00:00,97.96,98.1,97.87,98.0,75143.0,83.505,83.6243,83.4283,83.5391,75143.0
2022-02-04 12:30:00,97.99,98.07,97.95,98.02,69536.0,83.5306,83.5988,83.4965,83.5561,69536.0
2022-02-04 13:00:00,98.04,98.14,98.04,98.13,26963.0,83.5732,83.6584,83.5732,83.6499,26963.0
2022-02-04 13:30:00,98.15,98.22,98.11,98.11,7864.0,83.667,83.7266,83.6329,83.6329,7864.0
2022-02-04 14:00:00,98.09,98.15,98.09,98.11,45617.0,83.6158,83.667,83.6158,83.6329,45617.0
2022-02-04 14:30:00,98.09,98.16,98.01,98.02,15441.0,83.6158,83.6755,83.5476,83.5561,15441.0
2022-02-04 15:00:00,98.01,98.06,97.94,97.99,32696.0,83.5476,83.5902,83.4879,83.5306,32696.0
2022-02-04 15:30:00,97.97,98.0,97.86,97.98,58523.0,83.5135,83.5391,83.4198,83.522,58523.0
2022-02-07 09:30:00,97.75,97.85,97.68,97.71,122047.0,83.326,83.4112,83.2663,83.2919,122047.0
2022-02-07 10:00:00,97.71,97.92,97.69,97.88,54719.0,83.2919,83.4709,83.2748,83.4368,54719.0
2022-02-07 10:30:00,97.87,97.87,97.66,97.66,24510.0,83.4283,83.4283,83.2493,83.2493,24510.0
2022-02-07 11:00:00,97.66,97.74,97.6,97.69,102165.0,83.2493,83.3175,83.1981,83.2748,102165.0
2022-02-07 11:30:00,97.68,97.79,97.63,97.75,47595.0,83.2663,83.3601,83.2237,83.326,47595.0
2022-02-07 12:00:00,97.75,97.83,97.72,97.76,11649.0,83.326,83.3942,83.3004,83.3345,11649.0
2022-02-07 12:30:00,97.73,97.85,97.7,97.83,67646.0,83.3089,83.4112,83.2834,83.3942,67646.0
2022-02-07 13:00:00,97.87,98.14,97.85,98.1,100935.0,83.4283,83.6584,83.4112,83.6243,100935.0
2022-02-07 13:30:00,98.08,98.15,98.07,98.14,19402.0,83.6073,83.667,83.5988,83.6584,19402.0
2022-02-07 14:00:00,98.16,98.19,98.09,98.19,52925.0,83.6755,83.7011,83.6158,83.7011,52925.0
2022-02-07 14:30:00,98.2,98.3,98.13,98.25,48102.0,83.7096,83.7948,83.6499,83.7522,48102.0
2022-02-07 15:00:00,98.28,98.33,98.26,98.28,36405.0,83.7778,83.8204,83.7607,83.7778,36405.0
2022-02-07 15:30:00,98.31,98.34,98.22,98.23,49585.0,83.8034,83.8289,83.7266,83.7352,49585.0
2022-02-08 09:30:00,98.1,98.1,97.83,97.86,72598.0,83.6243,83.6243,83.3942,83.4198,72598.0
2022-02-08 10:00:00,97.85,97.92,97.7,97.84,19610.0,83.4112,83.4709,83.2834,83.4027,19610.0
2022-02-08 10:30:00,97.82,97.97,97.78,97.94,196704.0,83.3857,83.5135,83.3516,83.4879,196704.0
2022-02-08 11:00:00,97.97,98.18,97.96,98.06,44725.0,83.5135,83.6925,83.505,83.5902,44725.0
2022-02-08 11:30:00,98.08,98.08,97.93,97.98,120065.0,83.6073,83.6073,83.4794,83.522,120065.0
2022-02-08 12:00:00,97.99,98.09,97.98,98.02,107591.0,83.5306,83.6158,83.522,83.5561,107591.0
2022-02-08 12:30:00,98.02,98.05,97.99,97.99,40555.0,83.5561,83.5817,83.5306,83.5306,40555.0
2022-02-08 13:00:00,97.97,98.05,97.97,98.04,33041.0,83.5135,83.5817,83.5135,83.5732,33041.0
2022-02-08 13:30:00,98.04,98.08,98.02,98.06,7706.0,83.5732,83.6073,83.5561,83.5902,7706.0
2022-02-08 14:00:00,98.08,98.1,97.93,97.96,56863.0,83.6073,83.6243,83.4794,83.505,56863.0
2022-02-08 14:30:00,97.94,97.97,97.77,97.77,85885.0,83.4879,83.5135,83.343,83.343,85885.0
2022-02-08 15:00:00,97.79,97.84,97.69,97.76,57195.0,83.3601,83.4027,83.2748,83.3345,57195.0
2022-02-08 15:30:00,97.78,97.78,97.6,97.61,91715.0,83.3516,83.3516,83.1981,83.2066,91715.0
2022-02-09 09:30:00,98.18,98.42,98.15,98.28,166080.0,83.6925,83.8971,83.667,83.7778,166080.0
2022-02-09 10:00:00,98.29,98.42,98.23,98.35,117323.0,83.7863,83.8971,83.7352,83.8374,117323.0
2022-02-09 10:30:00,98.43,98.43,98.19,98.35,123442.0,83.9056,83.9056,83.7011,83.8374,123442.0
2022-02-09 11:00:00,98.37,98.5,98.35,98.48,45157.0,83.8545,83.9653,83.8374,83.9483,45157.0
2022-02-09 11:30:00,98.47,98.48,98.41,98.41,9043.0,83.9397,83.9483,83.8886,83.8886,9043.0
2022-02-09 12:00:00,98.44,98.57,98.42,98.5,31552.0,83.9142,84.025,83.8971,83.9653,31552.0
2022-02-09 12:30:00,98.49,98.51,98.38,98.41,66568.0,83.9568,83.9738,83.863,83.8886,66568.0
2022-02-09 13:00:00,98.4,98.65,98.39,98.63,24207.0,83.8801,84.0932,83.8715,84.0761,24207.0
2022-02-09 13:30:00,98.64,98.65,98.48,98.5,49911.0,84.0847,84.0932,83.9483,83.9653,49911.0
2022-02-09 14:00:00,98.5,98.51,98.43,98.46,23333.0,83.9653,83.9738,83.9056,83.9312,23333.0
2022-02-09 14:30:00,98.46,98.51,98.38,98.44,24932.0,83.9312,83.9738,83.863,83.9142,24932.0
2022-02-09 15:00:00,98.42,98.42,98.06,98.06,40672.0,83.8971,83.8971,83.5902,83.5902,40672.0
2022-02-09 15:30:00,98.04,98.16,98.02,98.12,61550.0,83.5732,83.6755,83.5561,83.6414,61550.0
2022-02-10 09:30:00,97.51,97.53,97.09,97.4,48400.0,83.1214,83.1384,82.7634,83.0276,48400.0
2022-02-10 10:00:00,97.37,97.68,97.3,97.3,46631.0,83.0021,83.2663,82.9424,82.9424,46631.0
2022-02-10 10:30:00,97.32,97.43,97.08,97.08,52943.0,82.9594,83.0532,82.7549,82.7549,52943.0
2022-02-10 11:00:00,97.05,97.14,96.84,96.84,175359.0,82.7293,82.806,82.5503,82.5503,175359.0
2022-02-10 11:30:00,96.84,97.19,96.73,97.18,46920.0,82.5503,82.8486,82.4565,82.8401,46920.0
2022-02-10 12:00:00,97.18,97.18,96.94,97.01,40370.0,82.8401,82.8401,82.6355,82.6952,40370.0
2022-02-10 12:30:00,97.03,97.03,96.56,96.6,122795.0,82.7122,82.7122,82.3116,82.3457,122795.0
2022-02-10 13:00:00,96.56,96.96,96.47,96.82,77552.0,82.3116,82.6526,82.2349,82.5332,77552.0
2022-02-10 13:30:00,96.83,96.99,96.76,96.81,105445.0,82.5417,82.6781,82.4821,82.5247,105445.0
2022-02-10 14:00:00,96.81,97.0,96.8,96.97,98369.0,82.5247,82.6867,82.5162,82.6611,98369.0
2022-02-10 14:30:00,96.85,96.93,96.7,96.72,10553.0,82.5588,82.627,82.4309,82.448,10553.0
2022-02-10 15:00:00,96.7,96.71,96.45,96.56,179305.0,82.4309,82.4394,82.2178,82.3116,179305.0
2022-02-10 15:30:00,96.55,96.58,96.31,96.39,218023.0,82.3031,82.3286,82.0985,82.1667,218023.0
2022-02-11 09:30:00,96.67,96.81,96.56,96.66,86475.0,82.4054,82.5247,82.3116,82.3968,86475.0
2022-02-11 10:00:00,96.69,96.77,96.63,96.69,8126.0,82.4224,82.4906,82.3713,82.4224,8126.0
2022-02-11 10:30:00,96.61,96.61,96.48,96.48,15603.0,82.3542,82.3542,82.2434,82.2434,15603.0
2022-02-11 11:00:00,96.42,96.46,96.23,96.27,96343.0,82.1922,82.2263,82.0303,82.0644,96343.0
2022-02-11 11:30:00,96.15,96.2,96.01,96.19,153021.0,81.9621,82.0047,81.8427,81.9962,153021.0
2022-02-11 12:00:00,96.12,96.34,96.12,96.34,26919.0,81.9365,82.124,81.9365,82.124,26919.0
2022-02-11 12:30:00,96.31,96.39,96.22,96.39,96931.0,82.0985,82.1667,82.0218,82.1667,96931.0
2022-02-11 13:00:00,96.4,96.41,96.29,96.32,5833.0,82.1752,82.1837,82.0814,82.107,5833.0
2022-02-11 13:30:00,96.37,97.02,96.32,96.51,90639.0,82.1496,82.7037,82.107,82.269,90639.0
2022-02-11 14:00:00,96.6,97.03,96.6,96.69,87045.0,82.3457,82.7122,82.3457,82.4224,87045.0
2022-02-11 14:30:00,96.73,97.03,96.73,97.03,24130.0,82.4565,82.7122,82.4565,82.7122,24130.0
2022-02-11 15:00:00,97.03,97.37,97.03,97.16,143242.0,82.7122,83.0021,82.7122,82.823,143242.0
2022-02-11 15:30:00,97.16,97.37,96.97,97.29,198002.0,82.823,83.0021,82.6611,82.9339,198002.0
2022-02-14 09:30:00,96.61,96.67,96.44,96.65,246722.0,82.3542,82.4054,82.2093,82.3883,246722.0
2022-02-14 10:00:00,96.64,96.72,96.39,96.47,167078.0,82.3798,82.448,82.1667,82.2349,167078.0
2022-02-14 10:30:00,96.49,96.59,96.29,96.29,85404.0,82.2519,82.3372,82.0814,82.0814,85404.0
2022-02-14 11:00:00,96.24,96.26,96.11,96.11,25438.0,82.0388,82.0559,81.928,81.928,25438.0
2022-02-14 11:30:00,96.18,96.22,96.02,96.11,191468.0,81.9877,82.0218,81.8513,81.928,191468.0
2022-02-14 12:00:00,96.09,96.19,96.09,96.13,114652.0,81.9109,81.9962,81.9109,81.945,114652.0
2022-02-14 12:30:00,96.17,96.27,96.14,96.27,17744.0,81.9791,82.0644,81.9536,82.0644,17744.0
2022-02-14 13:00:00,96.3,96.35,96.25,96.25,67684.0,82.0899,82.1326,82.0473,82.0473,67684.0
2022-02-14 13:30:00,96.22,96.4,96.12,96.25,52646.0,82.0218,82.1752,81.9365,82.0473,52646.0
2022-02-14 14:00:00,96.33,96.46,96.3,96.35,88092.0,82.1155,82.2263,82.0899,82.1326,88092.0
2022-02-14 14:30:00,96.37,96.46,96.21,96.24,72466.0,82.1496,82.2263,82.0132,82.0388,72466.0
2022-02-14 15:00:00,96.23,96.26,96.15,96.18,33679.0,82.0303,82.0559,81.9621,81.9877,33679.0
2022-02-14 15:30:00,96.16,96.25,95.96,95.96,67829.0,81.9706,82.0473,81.8001,81.8001,67829.0
2022-02-15 09:30:00,95.73,95.95,95.73,95.87,82667.0,81.6041,81.7916,81.6041,81.7234,82667.0
2022-02-15 10:00:00,95.87,95.99,95.81,95.85,65510.0,81.7234,81.8257,81.6723,81.7064,65510.0
2022-02-15 10:30:00,95.85,96.04,95.79,95.87,36171.0,81.7064,81.8683,81.6552,81.7234,36171.0
2022-02-15 11:00:00,95.9,95.96,95.81,95.91,100486.0,81.749,81.8001,81.6723,81.7575,100486.0
2022-02-15 11:30:00,95.92,96.02,95.91,95.99,6413.0,81.766,81.8513,81.7575,81.8257,6413.0
2022-02-15 12:00:00,96.0,96.0,95.59,95.59,9105.0,81.8342,81.8342,81.4847,81.4847,9105.0
2022-02-15 12:30:00,95.6,95.76,95.6,95.68,30909.0,81.4932,81.6296,81.4932,81.5614,30909.0
2022-02-15 13:00:00,95.68,95.73,95.6,95.67,44918.0,81.5614,81.6041,81.4932,81.5529,44918.0
2022-02-15 13:30:00,95.65,95.68,95.6,95.64,13688.0,81.5359,81.5614,81.4932,81.5273,13688.0
2022-02-15 14:00:00,95.64,95.64,95.53,95.54,3655.0,81.5273,81.5273,81.4336,81.4421,3655.0
2022-02-15 14:30:00,95.51,95.52,95.34,95.4,35742.0,81.4165,81.425,81.2716,81.3228,35742.0
2022-02-15 15:00:00,95.44,95.44,95.26,95.33,41869.0,81.3568,81.3568,81.2034,81.2631,41869.0
2022-02-15 15:30:00,95.22,95.22,95.1,95.11,76068.0,81.1693,81.1693,81.067,81.0755,76068.0
2022-02-16 09:30:00,95.58,95.58,95.02,95.03,143013.0,81.4762,81.4762,80.9988,81.0073,143013.0
2022-02-16 10:00:00,95.04,95.15,95.02,95.05,126667.0,81.0159,81.1096,80.9988,81.0244,126667.0
2022-02-16 10:30:00,95.15,95.17,95.05,95.14,99083.0,81.1096,81.1267,81.0244,81.1011,99083.0
2022-02-16 11:00:00,95.23,95.23,95.09,95.15,18185.0,81.1778,81.1778,81.0585,81.1096,18185.0
2022-02-16 11:30:00,95.15,95.2,95.04,95.09,28342.0,81.1096,81.1523,81.0159,81.0585,28342.0
2022-02-16 12:00:00,95.12,95.12,95.0,95.03,87414.0,81.0841,81.0841,80.9818,81.0073,87414.0
2022-02-16 12:30:00,95.02,95.06,94.98,95.01,99650.0,80.9988,81.0329,80.9647,80.9903,99650.0
2022-02-16 13:00:00,95.0,95.12,94.96,95.0,25960.0,80.9818,81.0841,80.9477,80.9818,25960.0
2022-02-16 13:30:00,94.97,95.02,94.57,94.57,61287.0,80.9562,80.9988,80.6152,80.6152,61287.0
2022-02-16 14:00:00,94.56,95.06,94.55,95.01,37962.0,80.6067,81.0329,80.5982,80.9903,37962.0
2022-02-16 14:30:00,94.97,95.01,94.8,94.96,82030.0,80.9562,80.9903,80.8113,80.9477,82030.0
2022-02-16 15:00:00,94.96,95.2,94.84,95.2,83138.0,80.9477,81.1523,80.8454,81.1523,83138.0
2022-02-16 15:30:00,95.17,95.35,95.12,95.26,74078.0,81.1267,81.2801,81.0841,81.2034,74078.0
2022-02-17 09:30:00,95.38,95.86,95.38,95.8,42725.0,81.3057,81.7149,81.3057,81.6637,42725.0
2022-02-17 10:00:00,95.73,95.79,95.63,95.76,53208.0,81.6041,81.6552,81.5188,81.6296,53208.0
2022-02-17 10:30:00,95.7,95.8,95.52,95.8,57500.0,81.5785,81.6637,81.425,81.6637,57500.0
2022-02-17 11:00:00,95.82,95.85,95.58,95.68,45832.0,81.6808,81.7064,81.4762,81.5614,45832.0
2022-02-17 11:30:00,95.7,95.77,95.46,95.46,26201.0,81.5785,81.6382,81.3739,81.3739,26201.0
2022-02-17 12:00:00,95.48,95.49,95.28,95.43,41369.0,81.3909,81.3995,81.2205,81.3483,41369.0
2022-02-17 12:30:00,95.46,95.54,95.29,95.29,26516.0,81.3739,81.4421,81.229,81.229,26516.0
2022-02-17 13:00:00,95.24,95.39,95.12,95.31,26473.0,81.1864,81.3142,81.0841,81.246,26473.0
2022-02-17 13:30:00,95.32,95.36,95.26,95.34,2836.0,81.2546,81.2887,81.2034,81.2716,2836.0
2022-02-17 14:00:00,95.34,95.44,95.3,95.3,158843.0,81.2716,81.3568,81.2375,81.2375,158843.0
2022-02-17 14:30:00,95.35,95.35,95.01,95.11,124181.0,81.2801,81.2801,80.9903,81.0755,124181.0
2022-02-17 15:00:00,95.09,95.12,95.03,95.03,51051.0,81.0585,81.0841,81.0073,81.0073,51051.0
2022-02-17 15:30:00,95.02,95.39,95.02,95.31,95087.0,80.9988,81.3142,80.9988,81.246,95087.0
2022-02-18 09:30:00,95.72,95.96,95.51,95.51,36620.0,81.5955,81.8001,81.4165,81.4165,36620.0
2022-02-18 10:00:00,95.5,95.59,95.46,95.58,24458.0,81.408,81.4847,81.3739,81.4762,24458.0
2022-02-18 10:30:00,95.56,95.58,95.34,95.34,17451.0,81.4591,81.4762,81.2716,81.2716,17451.0
2022-02-18 11:00:00,95.32,95.36,95.19,95.21,96680.0,81.2546,81.2887,81.1437,81.1608,96680.0
2022-02-18 11:30:00,95.21,95.42,95.2,95.39,253187.0,81.1608,81.3398,81.1523,81.3142,253187.0
2022-02-18 12:00:00,95.38,95.49,95.35,95.49,60383.0,81.3057,81.3995,81.2801,81.3995,60383.0
2022-02-18 12:30:00,95.48,95.59,95.38,95.44,92523.0,81.3909,81.4847,81.3057,81.3568,92523.0
2022-02-18 13:00:00,95.39,95.52,95.38,95.5,11826.0,81.3142,81.425,81.3057,81.408,11826.0
2022-02-18 13:30:00,95.52,95.7,95.51,95.68,13333.0,81.425,81.5785,81.4165,81.5614,13333.0
2022-02-18 14:00:00,95.68,95.77,95.64,95.75,202891.0,81.5614,81.6382,81.5273,81.6211,202891.0
2022-02-18 14:30:00,95.75,95.77,95.6,95.65,39700.0,81.6211,81.6382,81.4932,81.5359,39700.0
2022-02-18 15:00:00,95.67,95.72,95.59,95.67,28233.0,81.5529,81.5955,81.4847,81.5529,28233.0
2022-02-18 15:30:00,95.67,95.81,95.59,95.77,93862.0,81.5529,81.6723,81.4847,81.6382,93862.0
2022-02-22 09:30:00,95.34,95.62,95.29,95.5,80003.0,81.2716,81.5103,81.229,81.408,80003.0
2022-02-22 10:00:00,95.51,95.56,95.38,95.46,51301.0,81.4165,81.4591,81.3057,81.3739,51301.0
2022-02-22 10:30:00,95.46,95.46,95.39,95.45,28174.0,81.3739,81.3739,81.3142,81.3654,28174.0
2022-02-22 11:00:00,95.48,95.5,95.43,95.45,20763.0,81.3909,81.408,81.3483,81.3654,20763.0
2022-02-22 11:30:00,95.4,95.43,95.28,95.35,20759.0,81.3228,81.3483,81.2205,81.2801,20759.0
2022-02-22 12:00:00,95.36,95.38,95.3,95.36,3908.0,81.2887,81.3057,81.2375,81.2887,3908.0
2022-02-22 12:30:00,95.39,95.61,95.34,95.61,255025.0,81.3142,81.5018,81.2716,81.5018,255025.0
2022-02-22 13:00:00,95.57,95.66,95.56,95.62,7083.0,81.4677,81.5444,81.4591,81.5103,7083.0
2022-02-22 13:30:00,95.61,95.68,95.6,95.65,11726.0,81.5018,81.5614,81.4932,81.5359,11726.0
2022-02-22 14:00:00,95.66,95.67,95.36,95.38,25178.0,81.5444,81.5529,81.2887,81.3057,25178.0
2022-02-22 14:30:00,95.41,95.41,95.28,95.36,11165.0,81.3313,81.3313,81.2205,81.2887,11165.0
2022-02-22 15:00:00,95.4,95.6,95.4,95.55,16868.0,81.3228,81.4932,81.3228,81.4506,16868.0
2022-02-22 15:30:00,95.57,95.84,95.53,95.79,37596.0,81.4677,81.6978,81.4336,81.6552,37596.0
2022-02-23 09:30:00,95.44,95.61,94.94,94.99,199071.0,81.3568,81.5018,80.9306,80.9733,199071.0
2022-02-23 10:00:00,95.01,95.22,94.96,95.22,249828.0,80.9903,81.1693,80.9477,81.1693,249828.0
2022-02-23 10:30:00,95.1,95.31,95.05,95.28,219440.0,81.067,81.246,81.0244,81.2205,219440.0
2022-02-23 11:00:00,95.32,95.4,95.18,95.22,163750.0,81.2546,81.3228,81.1352,81.1693,163750.0
2022-02-23 11:30:00,95.22,95.29,95.15,95.24,113349.0,81.1693,81.229,81.1096,81.1864,113349.0
2022-02-23 12:00:00,95.17,95.22,95.12,95.12,14939.0,81.1267,81.1693,81.0841,81.0841,14939.0
2022-02-23 12:30:00,95.14,95.14,94.99,95.03,6451.0,81.1011,81.1011,80.9733,81.0073,6451.0
2022-02-23 13:00:00,95.01,95.1,95.0,95.08,13005.0,80.9903,81.067,80.9818,81.05,13005.0
2022-02-23 13:30:00,95.05,95.15,95.02,95.09,18685.0,81.0244,81.1096,80.9988,81.0585,18685.0
2022-02-23 14:00:00,95.18,95.18,94.89,94.89,36366.0,81.1352,81.1352,80.888,80.888,36366.0
2022-02-23 14:30:00,94.89,94.98,94.78,94.81,269391.0,80.888,80.9647,80.7942,80.8198,269391.0
2022-02-23 15:00:00,94.79,94.89,94.51,94.56,205604.0,80.8028,80.888,80.5641,80.6067,205604.0
2022-02-23 15:30:00,94.53,94.6,94.32,94.38,170962.0,80.5811,80.6408,80.4021,80.4533,170962.0
2022-02-24 09:30:00,94.29,95.1,94.28,95.06,208291.0,80.3765,81.067,80.368,81.0329,208291.0
2022-02-24 10:00:00,95.03,95.2,94.86,94.87,69290.0,81.0073,81.1523,80.8624,80.871,69290.0
2022-02-24 10:30:00,94.81,94.9,94.64,94.73,49918.0,80.8198,80.8965,80.6749,80.7516,49918.0
2022-02-24 11:00:00,94.63,94.75,94.58,94.64,46035.0,80.6664,80.7687,80.6238,80.6749,46035.0
2022-02-24 11:30:00,94.65,94.67,94.55,94.58,25433.0,80.6834,80.7005,80.5982,80.6238,25433.0
2022-02-24 12:00:00,94.56,94.76,94.47,94.76,2279598.0,80.6067,80.7772,80.53,80.7772,2279598.0
2022-02-24 12:30:00,94.7,94.9,94.7,94.8,42235.0,80.726,80.8965,80.726,80.8113,42235.0
2022-02-24 13:00:00,94.91,95.12,94.83,94.95,49078.0,80.9051,81.0841,80.8369,80.9392,49078.0
2022-02-24 13:30:00,94.97,95.03,94.81,94.9,107825.0,80.9562,81.0073,80.8198,80.8965,107825.0
2022-02-24 14:00:00,94.85,94.93,94.61,94.68,82293.0,80.8539,80.9221,80.6493,80.709,82293.0
2022-02-24 14:30:00,94.67,94.93,94.62,94.77,259661.0,80.7005,80.9221,80.6578,80.7857,259661.0
2022-02-24 15:00:00,94.72,94.88,94.6,94.84,163478.0,80.7431,80.8795,80.6408,80.8454,163478.0
2022-02-24 15:30:00,94.8,95.08,94.77,95.02,326077.0,80.8113,81.05,80.7857,80.9988,326077.0
2022-02-25 09:30:00,95.4,95.41,95.04,95.1,160755.0,81.3228,81.3313,81.0159,81.067,160755.0
2022-02-25 10:00:00,95.12,95.4,95.11,95.37,25125.0,81.0841,81.3228,81.0755,81.2972,25125.0
2022-02-25 10:30:00,95.36,95.57,95.35,95.51,12851.0,81.2887,81.4677,81.2801,81.4165,12851.0
2022-02-25 11:00:00,95.49,95.52,95.42,95.46,39343.0,81.3995,81.425,81.3398,81.3739,39343.0
2022-02-25 11:30:00,95.39,95.54,95.35,95.48,8909.0,81.3142,81.4421,81.2801,81.3909,8909.0
2022-02-25 12:00:00,95.45,95.49,95.38,95.39,10945.0,81.3654,81.3995,81.3057,81.3142,10945.0
2022-02-25 12:30:00,95.37,95.43,95.32,95.35,23507.0,81.2972,81.3483,81.2546,81.2801,23507.0
2022-02-25 13:00:00,95.37,95.42,95.31,95.36,28645.0,81.2972,81.3398,81.246,81.2887,28645.0
2022-02-25 13:30:00,95.38,95.42,95.3,95.3,3988.0,81.3057,81.3398,81.2375,81.2375,3988.0
2022-02-25 14:00:00,95.3,95.34,95.23,95.23,83603.0,81.2375,81.2716,81.1778,81.1778,83603.0
2022-02-25 14:30:00,95.25,95.43,95.25,95.43,5407.0,81.1949,81.3483,81.1949,81.3483,5407.0
2022-02-25 15:00:00,95.34,95.48,95.34,95.44,143797.0,81.2716,81.3909,81.2716,81.3568,143797.0
2022-02-25 15:30:00,95.45,95.57,95.43,95.47,174671.0,81.3654,81.4677,81.3483,81.3824,174671.0
2022-02-28 09:30:00,96.0,96.54,95.98,96.47,56280.0,81.8342,82.2945,81.8172,82.2349,56280.0
2022-02-28 10:00:00,96.47,96.56,96.37,96.52,85731.0,82.2349,82.3116,82.1496,82.2775,85731.0
2022-02-28 10:30:00,96.46,96.69,96.46,96.64,324422.0,82.2263,82.4224,82.2263,82.3798,324422.0
2022-02-28 11:00:00,96.67,96.68,96.55,96.68,67246.0,82.4054,82.4139,82.3031,82.4139,67246.0
2022-02-28 11:30:00,96.66,96.71,96.56,96.65,152617.0,82.3968,82.4394,82.3116,82.3883,152617.0
2022-02-28 12:00:00,96.65,96.66,96.45,96.51,29581.0,82.3883,82.3968,82.2178,82.269,29581.0
2022-02-28 12:30:00,96.51,96.58,96.42,96.53,109351.0,82.269,82.3286,82.1922,82.286,109351.0
2022-02-28 13:00:00,96.53,96.53,96.42,96.52,29470.0,82.286,82.286,82.1922,82.2775,29470.0
2022-02-28 13:30:00,96.52,96.57,96.45,96.51,19726.0,82.2775,82.3201,82.2178,82.269,19726.0
2022-02-28 14:00:00,96.53,96.7,96.49,96.68,37551.0,82.286,82.4309,82.2519,82.4139,37551.0
2022-02-28 14:30:00,96.7,96.77,96.63,96.69,123116.0,82.4309,82.4906,82.3713,82.4224,123116.0
2022-02-28 15:00:00,96.72,96.92,96.62,96.92,36525.0,82.448,82.6185,82.3627,82.6185,36525.0
2022-02-28 15:30:00,96.89,97.08,96.8,97.08,74673.0,82.5929,82.7549,82.5162,82.7549,74673.0
2022-03-01 09:30:00,96.99,97.2,96.89,97.09,25307.0,82.886,83.0655,82.8006,82.9715,25307.0
2022-03-01 10:00:00,97.05,97.44,96.99,97.44,25600.0,82.9373,83.2706,82.886,83.2706,25600.0
2022-03-01 10:30:00,97.48,97.75,97.37,97.69,72858.0,83.3048,83.5355,83.2108,83.4843,72858.0
2022-03-01 11:00:00,97.69,97.82,97.58,97.69,107240.0,83.4843,83.5953,83.3902,83.4843,107240.0
2022-03-01 11:30:00,97.73,97.97,97.55,97.55,20079.0,83.5184,83.7235,83.3646,83.3646,20079.0
2022-03-01 12:00:00,97.56,97.57,97.17,97.17,70681.0,83.3732,83.3817,83.0399,83.0399,70681.0
2022-03-01 12:30:00,97.14,97.44,97.03,97.39,16887.0,83.0142,83.2706,82.9202,83.2279,16887.0
2022-03-01 13:00:00,97.37,97.4,97.14,97.19,32221.0,83.2108,83.2364,83.0142,83.057,32221.0
2022-03-01 13:30:00,97.2,97.46,97.19,97.33,24019.0,83.0655,83.2877,83.057,83.1766,24019.0
2022-03-01 14:00:00,97.36,97.36,97.16,97.23,72041.0,83.2022,83.2022,83.0313,83.0911,72041.0
2022-03-01 14:30:00,97.23,97.32,97.02,97.07,109140.0,83.0911,83.1681,82.9117,82.9544,109140.0
2022-03-01 15:00:00,97.05,97.2,97.03,97.09,47530.0,82.9373,83.0655,82.9202,82.9715,47530.0
2022-03-01 15:30:00,97.09,97.15,96.91,97.04,44636.0,82.9715,83.0228,82.8177,82.9288,44636.0
2022-03-02 09:30:00,96.22,96.24,95.96,96.09,487397.0,82.228,82.2451,82.0058,82.1169,487397.0
2022-03-02 10:00:00,96.09,96.3,96.01,96.3,159943.0,82.1169,82.2964,82.0486,82.2964,159943.0
2022-03-02 10:30:00,96.29,96.29,95.7,95.7,66954.0,82.2878,82.2878,81.7836,81.7836,66954.0
2022-03-02 11:00:00,95.67,95.73,95.54,95.66,397454.0,81.758,81.8093,81.6469,81.7494,397454.0
2022-03-02 11:30:00,95.69,95.87,95.67,95.8,339572.0,81.7751,81.9289,81.758,81.8691,339572.0
2022-03-02 12:00:00,95.8,95.85,95.66,95.84,150627.0,81.8691,81.9118,81.7494,81.9033,150627.0
2022-03-02 12:30:00,95.81,95.89,95.72,95.74,163278.0,81.8776,81.946,81.8007,81.8178,163278.0
2022-03-02 13:00:00,95.75,95.87,95.71,95.75,102071.0,81.8264,81.9289,81.7922,81.8264,102071.0
2022-03-02 13:30:00,95.75,95.8,95.58,95.59,96639.0,81.8264,81.8691,81.6811,81.6896,96639.0
2022-03-02 14:00:00,95.59,95.71,95.57,95.71,80845.0,81.6896,81.7922,81.6725,81.7922,80845.0
2022-03-02 14:30:00,95.69,95.78,95.64,95.65,65389.0,81.7751,81.852,81.7324,81.7409,65389.0
2022-03-02 15:00:00,95.67,95.72,95.57,95.57,155729.0,81.758,81.8007,81.6725,81.6725,155729.0
2022-03-02 15:30:00,95.55,95.55,94.76,94.76,91442.0,81.6554,81.6554,80.9803,80.9803,91442.0
2022-03-03 09:30:00,95.46,95.54,95.07,95.14,307188.0,81.5785,81.6469,81.2452,81.3051,307188.0
2022-03-03 10:00:00,95.26,95.45,95.25,95.3,170196.0,81.4076,81.57,81.3991,81.4418,170196.0
2022-03-03 10:30:00,95.3,95.4,95.13,95.18,116927.0,81.4418,81.5273,81.2965,81.3392,116927.0
2022-03-03 11:00:00,95.18,95.66,95.17,95.57,136501.0,81.3392,81.7494,81.3307,81.6725,136501.0
2022-03-03 11:30:00,95.6,95.72,95.57,95.67,371700.0,81.6982,81.8007,81.6725,81.758,371700.0
2022-03-03 12:00:00,95.66,95.66,95.43,95.44,36960.0,81.7494,81.7494,81.5529,81.5614,36960.0
2022-03-03 12:30:00,95.46,95.55,95.36,95.5,46469.0,81.5785,81.6554,81.4931,81.6127,46469.0
2022-03-03 13:00:00,95.52,95.63,95.51,95.56,66587.0,81.6298,81.7238,81.6213,81.664,66587.0
2022-03-03 13:30:00,95.59,95.69,95.57,95.62,73193.0,81.6896,81.7751,81.6725,81.7153,73193.0
2022-03-03 14:00:00,95.62,95.66,95.46,95.53,117504.0,81.7153,81.7494,81.5785,81.6384,117504.0
2022-03-03 14:30:00,95.54,95.55,95.46,95.55,54157.0,81.6469,81.6554,81.5785,81.6554,54157.0
2022-03-03 15:00:00,95.55,95.58,95.38,95.43,44864.0,81.6554,81.6811,81.5102,81.5529,44864.0
2022-03-03 15:30:00,95.43,95.52,95.31,95.33,88779.0,81.5529,81.6298,81.4503,81.4674,88779.0
2022-03-04 09:30:00,96.42,96.42,96.26,96.27,33475.0,82.3989,82.3989,82.2622,82.2707,33475.0
2022-03-04 10:00:00,96.28,96.28,95.81,95.98,129515.0,82.2793,82.2793,81.8776,82.0229,129515.0
2022-03-04 10:30:00,96.1,96.2,95.99,96.12,67949.0,82.1255,82.2109,82.0315,82.1426,67949.0
2022-03-04 11:00:00,96.14,96.14,96.0,96.08,34930.0,82.1596,82.1596,82.04,82.1084,34930.0
2022-03-04 11:30:00,96.08,96.2,96.03,96.15,87874.0,82.1084,82.2109,82.0656,82.1682,87874.0
2022-03-04 12:00:00,96.12,96.16,95.96,95.97,7654.0,82.1426,82.1767,82.0058,82.0144,7654.0
2022-03-04 12:30:00,95.94,96.03,95.73,95.77,329658.0,81.9887,82.0656,81.8093,81.8435,329658.0
2022-03-04 13:00:00,95.78,95.83,95.6,95.75,120719.0,81.852,81.8947,81.6982,81.8264,120719.0
2022-03-04 13:30:00,95.68,95.76,95.65,95.68,97503.0,81.7665,81.8349,81.7409,81.7665,97503.0
2022-03-04 14:00:00,95.68,95.69,95.61,95.61,27316.0,81.7665,81.7751,81.7067,81.7067,27316.0
2022-03-04 14:30:00,95.62,95.7,95.53,95.59,52816.0,81.7153,81.7836,81.6384,81.6896,52816.0
2022-03-04 15:00:00,95.6,95.68,95.45,95.48,37349.0,81.6982,81.7665,81.57,81.5956,37349.0
2022-03-04 15:30:00,95.48,95.61,95.4,95.58,222235.0,81.5956,81.7067,81.5273,81.6811,222235.0
2022-03-07 09:30:00,94.71,95.01,94.59,94.95,65703.0,80.9376,81.194,80.835,81.1427,65703.0
2022-03-07 10:00:00,94.94,95.08,94.93,94.96,7192.0,81.1341,81.2538,81.1256,81.1512,7192.0
2022-03-07 10:30:00,95.0,95.15,94.95,94.95,58796.0,81.1854,81.3136,81.1427,81.1427,58796.0
2022-03-07 11:00:00,95.05,95.05,94.82,94.86,28520.0,81.2282,81.2282,81.0316,81.0658,28520.0
2022-03-07 11:30:00,94.84,95.0,94.78,94.95,30080.0,81.0487,81.1854,80.9974,81.1427,30080.0
2022-03-07 12:00:00,94.98,95.12,94.94,94.98,12552.0,81.1683,81.288,81.1341,81.1683,12552.0
2022-03-07 12:30:00,94.97,95.06,94.88,94.95,44045.0,81.1598,81.2367,81.0829,81.1427,44045.0
2022-03-07 13:00:00,94.87,95.11,94.86,94.97,21377.0,81.0743,81.2794,81.0658,81.1598,21377.0
2022-03-07 13:30:00,95.01,95.02,94.85,94.92,32151.0,81.194,81.2025,81.0572,81.1171,32151.0
2022-03-07 14:00:00,94.98,94.98,94.84,94.86,193072.0,81.1683,81.1683,81.0487,81.0658,193072.0
2022-03-07 14:30:00,94.82,94.88,94.67,94.72,19513.0,81.0316,81.0829,80.9034,80.9461,19513.0
2022-03-07 15:00:00,94.69,94.69,94.04,94.17,52001.0,80.9205,80.9205,80.365,80.4761,52001.0
2022-03-07 15:30:00,94.19,94.23,93.81,93.81,88717.0,80.4932,80.5274,80.1685,80.1685,88717.0
2022-03-08 09:30:00,93.06,93.06,92.71,92.82,67977.0,79.5275,79.5275,79.2284,79.3224,67977.0
2022-03-08 10:00:00,92.82,93.0,92.6,92.67,49954.0,79.3224,79.4763,79.1344,79.1942,49954.0
2022-03-08 10:30:00,92.64,92.97,92.57,92.93,110301.0,79.1686,79.4506,79.1088,79.4164,110301.0
2022-03-08 11:00:00,92.92,92.99,92.58,92.59,259819.0,79.4079,79.4677,79.1173,79.1259,259819.0
2022-03-08 11:30:00,92.59,92.99,92.55,92.96,65523.0,79.1259,79.4677,79.0917,79.4421,65523.0
2022-03-08 12:00:00,92.92,93.68,92.92,93.39,158393.0,79.4079,80.0574,79.4079,79.8095,158393.0
2022-03-08 12:30:00,93.38,93.83,93.31,93.8,95247.0,79.801,80.1856,79.7412,80.1599,95247.0
2022-03-08 13:00:00,93.77,93.84,93.44,93.44,180649.0,80.1343,80.1941,79.8523,79.8523,180649.0
2022-03-08 13:30:00,93.44,93.44,92.97,93.11,216515.0,79.8523,79.8523,79.4506,79.5703,216515.0
2022-03-08 14:00:00,93.12,93.39,93.0,93.39,85571.0,79.5788,79.8095,79.4763,79.8095,85571.0
2022-03-08 14:30:00,93.5,93.6,93.35,93.5,65376.0,79.9035,79.989,79.7754,79.9035,65376.0
2022-03-08 15:00:00,93.48,93.58,93.46,93.48,92164.0,79.8865,79.9719,79.8694,79.8865,92164.0
2022-03-08 15:30:00,93.44,93.68,93.35,93.41,247137.0,79.8523,80.0574,79.7754,79.8266,247137.0
2022-03-09 09:30:00,93.5,93.62,93.36,93.43,96090.0,79.9035,80.0061,79.7839,79.8437,96090.0
2022-03-09 10:00:00,93.43,93.58,93.4,93.54,94671.0,79.8437,79.9719,79.8181,79.9377,94671.0
2022-03-09 10:30:00,93.6,93.62,93.41,93.45,21491.0,79.989,80.0061,79.8266,79.8608,21491.0
2022-03-09 11:00:00,93.49,93.6,93.41,93.55,153965.0,79.895,79.989,79.8266,79.9463,153965.0
2022-03-09 11:30:00,93.49,93.76,93.48,93.76,64754.0,79.895,80.1257,79.8865,80.1257,64754.0
2022-03-09 12:00:00,93.76,93.81,93.65,93.8,56575.0,80.1257,80.1685,80.0317,80.1599,56575.0
2022-03-09 12:30:00,93.81,94.09,93.73,93.84,26223.0,80.1685,80.4078,80.1001,80.1941,26223.0
2022-03-09 13:00:00,93.8,93.89,93.65,93.66,152964.0,80.1599,80.2368,80.0317,80.0403,152964.0
2022-03-09 13:30:00,93.65,93.72,93.47,93.55,521935.0,80.0317,80.0916,79.8779,79.9463,521935.0
2022-03-09 14:00:00,93.57,93.69,93.5,93.57,152071.0,79.9634,80.0659,79.9035,79.9634,152071.0
2022-03-09 14:30:00,93.57,93.57,93.45,93.46,82581.0,79.9634,79.9634,79.8608,79.8694,82581.0
2022-03-09 15:00:00,93.44,93.5,93.35,93.39,278051.0,79.8523,79.9035,79.7754,79.8095,278051.0
2022-03-09 15:30:00,93.41,93.63,93.39,93.39,116388.0,79.8266,80.0146,79.8095,79.8095,116388.0
2022-03-10 09:30:00,92.52,92.64,91.77,91.77,195275.0,79.0661,79.1686,78.4251,78.4251,195275.0
2022-03-10 10:00:00,91.78,91.92,91.6,91.88,141268.0,78.4337,78.5533,78.2798,78.5191,141268.0
2022-03-10 10:30:00,91.86,91.94,91.75,91.88,72493.0,78.502,78.5704,78.408,78.5191,72493.0
2022-03-10 11:00:00,91.88,91.9,91.71,91.73,128399.0,78.5191,78.5362,78.3738,78.3909,128399.0
2022-03-10 11:30:00,91.73,91.78,91.53,91.59,79394.0,78.3909,78.4337,78.22,78.2713,79394.0
2022-03-10 12:00:00,91.61,91.64,91.43,91.56,45958.0,78.2884,78.314,78.1346,78.2457,45958.0
2022-03-10 12:30:00,91.58,91.59,91.42,91.46,57255.0,78.2627,78.2713,78.126,78.1602,57255.0
2022-03-10 13:00:00,91.42,91.87,91.42,91.67,153628.0,78.126,78.5106,78.126,78.3397,153628.0
2022-03-10 13:30:00,91.67,91.78,91.59,91.67,113062.0,78.3397,78.4337,78.2713,78.3397,113062.0
2022-03-10 14:00:00,91.63,92.19,91.62,91.92,82027.0,78.3055,78.784,78.2969,78.5533,82027.0
2022-03-10 14:30:00,91.92,92.07,91.73,91.87,120081.0,78.5533,78.6815,78.3909,78.5106,120081.0
2022-03-10 15:00:00,91.87,92.05,91.78,92.05,189381.0,78.5106,78.6644,78.4337,78.6644,189381.0
2022-03-10 15:30:00,92.05,92.1,91.83,91.83,73327.0,78.6644,78.7071,78.4764,78.4764,73327.0
2022-03-11 09:30:00,91.91,92.18,91.91,92.03,134645.0,78.5448,78.7755,78.5448,78.6473,134645.0
2022-03-11 10:00:00,92.0,92.08,91.94,92.01,87222.0,78.6217,78.69,78.5704,78.6302,87222.0
2022-03-11 10:30:00,91.98,92.01,91.76,91.88,172016.0,78.6046,78.6302,78.4166,78.5191,172016.0
2022-03-11 11:00:00,91.92,91.99,91.79,91.93,86253.0,78.5533,78.6131,78.4422,78.5619,86253.0
2022-03-11 11:30:00,91.9,92.15,91.9,92.14,37194.0,78.5362,78.7499,78.5362,78.7413,37194.0
2022-03-11 12:00:00,92.18,92.27,92.11,92.23,74090.0,78.7755,78.8524,78.7157,78.8182,74090.0
2022-03-11 12:30:00,92.18,92.21,92.11,92.2,56802.0,78.7755,78.8011,78.7157,78.7926,56802.0
2022-03-11 13:00:00,92.13,92.13,92.0,92.0,87429.0,78.7328,78.7328,78.6217,78.6217,87429.0
2022-03-11 13:30:00,91.96,92.0,91.95,91.97,3167.0,78.5875,78.6217,78.5789,78.596,3167.0
2022-03-11 14:00:00,91.97,92.0,91.89,91.95,63524.0,78.596,78.6217,78.5277,78.5789,63524.0
2022-03-11 14:30:00,91.93,92.03,91.87,91.91,31995.0,78.5619,78.6473,78.5106,78.5448,31995.0
2022-03-11 15:00:00,91.93,92.02,91.89,92.0,79205.0,78.5619,78.6388,78.5277,78.6217,79205.0
2022-03-11 15:30:00,91.97,92.01,91.89,91.94,36751.0,78.596,78.6302,78.5277,78.5704,36751.0
2022-03-14 09:30:00,90.86,90.92,90.65,90.65,37501.0,77.6474,77.6987,77.468,77.468,37501.0
2022-03-14 10:00:00,90.65,90.87,90.59,90.68,54556.0,77.468,77.656,77.4167,77.4936,54556.0
2022-03-14 10:30:00,90.66,90.73,90.54,90.62,77475.0,77.4765,77.5364,77.374,77.4423,77475.0
2022-03-14 11:00:00,90.64,90.72,90.55,90.62,13117.0,77.4594,77.5278,77.3825,77.4423,13117.0
2022-03-14 11:30:00,90.62,90.64,90.38,90.54,5326.0,77.4423,77.4594,77.2372,77.374,5326.0
2022-03-14 12:00:00,90.48,90.48,90.36,90.48,6333.0,77.3227,77.3227,77.2202,77.3227,6333.0
2022-03-14 12:30:00,90.43,90.55,90.39,90.4,70051.0,77.28,77.3825,77.2458,77.2543,70051.0
2022-03-14 13:00:00,90.45,90.49,90.18,90.21,62557.0,77.2971,77.3313,77.0663,77.092,62557.0
2022-03-14 13:30:00,90.22,90.23,90.11,90.22,14219.0,77.1005,77.1091,77.0065,77.1005,14219.0
2022-03-14 14:00:00,90.23,90.38,90.22,90.34,9014.0,77.1091,77.2372,77.1005,77.2031,9014.0
2022-03-14 14:30:00,90.35,90.36,90.24,90.25,91008.0,77.2116,77.2202,77.1176,77.1262,91008.0
2022-03-14 15:00:00,90.27,90.37,90.22,90.31,88104.0,77.1432,77.2287,77.1005,77.1774,88104.0
2022-03-14 15:30:00,90.35,90.36,90.1,90.14,114528.0,77.2116,77.2202,76.998,77.0321,114528.0
2022-03-15 09:30:00,90.92,91.12,90.75,91.12,208487.0,77.6987,77.8696,77.5534,77.8696,208487.0
2022-03-15 10:00:00,91.12,91.16,91.04,91.12,150295.0,77.8696,77.9038,77.8013,77.8696,150295.0
2022-03-15 10:30:00,91.11,91.11,90.88,90.96,146115.0,77.8611,77.8611,77.6645,77.7329,146115.0
2022-03-15 11:00:00,90.95,91.0,90.79,90.79,101006.0,77.7244,77.7671,77.5876,77.5876,101006.0
2022-03-15 11:30:00,90.79,90.98,90.69,90.83,57187.0,77.5876,77.75,77.5022,77.6218,57187.0
2022-03-15 12:00:00,90.88,91.09,90.86,91.09,8818.0,77.6645,77.844,77.6474,77.844,8818.0
2022-03-15 12:30:00,91.06,91.09,90.89,90.91,6491.0,77.8184,77.844,77.6731,77.6902,6491.0
2022-03-15 13:00:00,90.91,90.92,90.73,90.77,12426.0,77.6902,77.6987,77.5364,77.5705,12426.0
2022-03-15 13:30:00,90.76,90.76,90.55,90.64,9740.0,77.562,77.562,77.3825,77.4594,9740.0
2022-03-15 14:00:00,90.64,90.69,90.52,90.6,72911.0,77.4594,77.5022,77.3569,77.4253,72911.0
2022-03-15 14:30:00,90.65,90.79,90.57,90.77,6210.0,77.468,77.5876,77.3996,77.5705,6210.0
2022-03-15 15:00:00,90.75,91.2,90.74,91.17,65785.0,77.5534,77.938,77.5449,77.9124,65785.0
2022-03-15 15:30:00,91.25,91.28,91.07,91.16,142285.0,77.9807,78.0064,77.8269,77.9038,142285.0
2022-03-16 09:30:00,91.8,92.29,91.8,92.07,57419.0,78.4508,78.8695,78.4508,78.6815,57419.0
2022-03-16 10:00:00,92.08,92.29,91.86,92.27,91231.0,78.69,78.8695,78.502,78.8524,91231.0
2022-03-16 10:30:00,92.27,92.27,92.07,92.18,22321.0,78.8524,78.8524,78.6815,78.7755,22321.0
2022-03-16 11:00:00,92.14,92.19,92.05,92.11,40292.0,78.7413,78.784,78.6644,78.7157,40292.0
2022-03-16 11:30:00,92.11,92.26,92.1,92.23,51778.0,78.7157,78.8439,78.7071,78.8182,51778.0
2022-03-16 12:00:00,92.22,92.27,92.04,92.08,11891.0,78.8097,78.8524,78.6559,78.69,11891.0
2022-03-16 12:30:00,92.07,92.25,92.05,92.17,92349.0,78.6815,78.8353,78.6644,78.767,92349.0
2022-03-16 13:00:00,92.13,92.21,92.08,92.18,122978.0,78.7328,78.8011,78.69,78.7755,122978.0
2022-03-16 13:30:00,92.17,92.2,91.84,91.95,54622.0,78.767,78.7926,78.4849,78.5789,54622.0
2022-03-16 14:00:00,91.8,92.05,90.6,91.34,131444.0,78.4508,78.6644,77.4253,78.0576,131444.0
2022-03-16 14:30:00,91.31,92.05,90.99,91.97,95493.0,78.032,78.6644,77.7585,78.596,95493.0
2022-03-16 15:00:00,92.01,92.52,91.95,92.28,93293.0,78.6302,79.0661,78.5789,78.861,93293.0
2022-03-16 15:30:00,92.27,92.66,92.03,92.49,70201.0,78.8524,79.1857,78.6473,79.0404,70201.0
2022-03-17 09:30:00,93.25,93.65,93.11,93.31,217022.0,79.6899,80.0317,79.5703,79.7412,217022.0
2022-03-17 10:00:00,93.3,93.87,93.3,93.87,233190.0,79.7326,80.2197,79.7326,80.2197,233190.0
2022-03-17 10:30:00,93.87,93.88,93.63,93.78,67487.0,80.2197,80.2283,80.0146,80.1428,67487.0
2022-03-17 11:00:00,93.78,93.88,93.75,93.75,112293.0,80.1428,80.2283,80.1172,80.1172,112293.0
2022-03-17 11:30:00,93.73,93.76,93.56,93.65,62109.0,80.1001,80.1257,79.9548,80.0317,62109.0
2022-03-17 12:00:00,93.72,93.95,93.69,93.92,60704.0,80.0916,80.2881,80.0659,80.2625,60704.0
2022-03-17 12:30:00,93.93,94.0,93.83,93.99,68023.0,80.271,80.3308,80.1856,80.3223,68023.0
2022-03-17 13:00:00,93.99,94.07,93.89,94.06,45397.0,80.3223,80.3907,80.2368,80.3821,45397.0
2022-03-17 13:30:00,94.06,94.26,94.03,94.23,36096.0,80.3821,80.553,80.3565,80.5274,36096.0
2022-03-17 14:00:00,94.23,94.28,94.06,94.1,279672.0,80.5274,80.5701,80.3821,80.4163,279672.0
2022-03-17 14:30:00,94.08,94.1,93.99,94.02,188140.0,80.3992,80.4163,80.3223,80.3479,188140.0
2022-03-17 15:00:00,94.03,94.05,93.78,93.78,52086.0,80.3565,80.3736,80.1428,80.1428,52086.0
2022-03-17 15:30:00,93.77,93.91,93.68,93.83,53510.0,80.1343,80.2539,80.0574,80.1856,53510.0
2022-03-18 09:30:00,93.44,93.73,93.33,93.45,913362.0,79.8523,80.1001,79.7583,79.8608,913362.0
2022-03-18 10:00:00,93.47,93.55,93.28,93.4,336769.0,79.8779,79.9463,79.7155,79.8181,336769.0
2022-03-18 10:30:00,93.43,93.44,93.22,93.39,306737.0,79.8437,79.8523,79.6643,79.8095,306737.0
2022-03-18 11:00:00,93.4,93.53,93.33,93.43,269204.0,79.8181,79.9292,79.7583,79.8437,269204.0
2022-03-18 11:30:00,93.45,93.5,93.25,93.26,244431.0,79.8608,79.9035,79.6899,79.6984,244431.0
2022-03-18 12:00:00,93.43,93.43,93.33,93.41,44127.0,79.8437,79.8437,79.7583,79.8266,44127.0
2022-03-18 12:30:00,93.4,93.53,93.4,93.45,59404.0,79.8181,79.9292,79.8181,79.8608,59404.0
2022-03-18 13:00:00,93.45,93.79,93.43,93.73,304613.0,79.8608,80.1514,79.8437,80.1001,304613.0
2022-03-18 13:30:00,93.76,93.87,93.71,93.79,164639.0,80.1257,80.2197,80.083,80.1514,164639.0
2022-03-18 14:00:00,93.84,94.02,93.78,93.99,36316.0,80.1941,80.3479,80.1428,80.3223,36316.0
2022-03-18 14:30:00,93.98,94.15,93.93,94.11,42852.0,80.3137,80.459,80.271,80.4248,42852.0
2022-03-18 15:00:00,94.11,94.2,94.0,94.09,89759.0,80.4248,80.5018,80.3308,80.4078,89759.0
2022-03-18 15:30:00,94.09,94.13,93.89,94.07,41512.0,80.4078,80.4419,80.2368,80.3907,41512.0
2022-03-21 09:30:00,92.9,93.24,92.89,93.11,47114.0,79.3908,79.6814,79.3823,79.5703,47114.0
2022-03-21 10:00:00,93.1,93.11,92.9,92.93,10423.0,79.5617,79.5703,79.3908,79.4164,10423.0
2022-03-21 10:30:00,92.9,93.03,92.9,92.94,5189.0,79.3908,79.5019,79.3908,79.425,5189.0
2022-03-21 11:00:00,92.95,93.13,92.9,93.07,6343.0,79.4335,79.5874,79.3908,79.5361,6343.0
2022-03-21 11:30:00,93.07,93.24,93.02,93.22,129082.0,79.5361,79.6814,79.4933,79.6643,129082.0
2022-03-21 12:00:00,93.2,93.24,93.19,93.2,4308.0,79.6472,79.6814,79.6386,79.6472,4308.0
2022-03-21 12:30:00,93.15,93.15,92.46,92.83,50876.0,79.6044,79.6044,79.0148,79.331,50876.0
2022-03-21 13:00:00,92.78,92.78,92.26,92.5,142650.0,79.2882,79.2882,78.8439,79.049,142650.0
2022-03-21 13:30:00,92.5,92.51,92.33,92.42,8462.0,79.049,79.0575,78.9037,78.9806,8462.0
2022-03-21 14:00:00,92.42,92.55,92.36,92.55,3808.0,78.9806,79.0917,78.9293,79.0917,3808.0
2022-03-21 14:30:00,92.49,92.58,92.34,92.34,30878.0,79.0404,79.1173,78.9122,78.9122,30878.0
2022-03-21 15:00:00,92.32,92.37,92.05,92.1,72247.0,78.8951,78.9379,78.6644,78.7071,72247.0
2022-03-21 15:30:00,92.06,92.45,92.04,92.28,135011.0,78.6729,79.0062,78.6559,78.861,135011.0
2022-03-22 09:30:00,91.76,92.05,91.76,91.9,26748.0,78.4166,78.6644,78.4166,78.5362,26748.0
2022-03-22 10:00:00,91.88,91.92,91.72,91.84,27651.0,78.5191,78.5533,78.3824,78.4849,27651.0
2022-03-22 10:30:00,91.88,92.03,91.86,91.95,15798.0,78.5191,78.6473,78.502,78.5789,15798.0
2022-03-22 11:00:00,91.94,91.98,91.75,91.9,57886.0,78.5704,78.6046,78.408,78.5362,57886.0
2022-03-22 11:30:00,91.91,92.04,91.86,91.95,56123.0,78.5448,78.6559,78.502,78.5789,56123.0
2022-03-22 12:00:00,91.97,92.02,91.9,91.95,7718.0,78.596,78.6388,78.5362,78.5789,7718.0
2022-03-22 12:30:00,91.95,92.05,91.8,91.84,18955.0,78.5789,78.6644,78.4508,78.4849,18955.0
2022-03-22 13:00:00,91.84,91.95,91.84,91.92,19675.0,78.4849,78.5789,78.4849,78.5533,19675.0
2022-03-22 13:30:00,91.92,92.03,91.86,91.93,43272.0,78.5533,78.6473,78.502,78.5619,43272.0
2022-03-22 14:00:00,91.95,92.09,91.91,91.99,43730.0,78.5789,78.6986,78.5448,78.6131,43730.0
2022-03-22 14:30:00,91.99,92.09,91.96,92.05,61047.0,78.6131,78.6986,78.5875,78.6644,61047.0
2022-03-22 15:00:00,91.97,92.05,91.9,91.98,533188.0,78.596,78.6644,78.5362,78.6046,533188.0
2022-03-22 15:30:00,91.98,92.0,91.71,91.84,133154.0,78.6046,78.6217,78.3738,78.4849,133154.0
2022-03-23 09:30:00,92.06,92.08,91.85,91.87,78863.0,78.6729,78.69,78.4935,78.5106,78863.0
2022-03-23 10:00:00,91.86,91.9,91.63,91.69,71526.0,78.502,78.5362,78.3055,78.3568,71526.0
2022-03-23 10:30:00,91.66,91.84,91.62,91.76,1136952.0,78.3311,78.4849,78.2969,78.4166,1136952.0
2022-03-23 11:00:00,91.79,91.92,91.72,91.77,40361.0,78.4422,78.5533,78.3824,78.4251,40361.0
2022-03-23 11:30:00,91.77,91.77,91.61,91.66,42195.0,78.4251,78.4251,78.2884,78.3311,42195.0
2022-03-23 12:00:00,91.69,91.84,91.68,91.81,42354.0,78.3568,78.4849,78.3482,78.4593,42354.0
2022-03-23 12:30:00,91.81,92.17,91.79,92.15,363277.0,78.4593,78.767,78.4422,78.7499,363277.0
2022-03-23 13:00:00,92.15,92.34,92.01,92.17,102481.0,78.7499,78.9122,78.6302,78.767,102481.0
2022-03-23 13:30:00,92.16,92.43,92.12,92.38,101938.0,78.7584,78.9891,78.7242,78.9464,101938.0
2022-03-23 14:00:00,92.37,92.44,92.25,92.43,716279.0,78.9379,78.9977,78.8353,78.9891,716279.0
2022-03-23 14:30:00,92.44,92.44,92.23,92.3,21520.0,78.9977,78.9977,78.8182,78.878,21520.0
2022-03-23 15:00:00,92.27,92.36,92.22,92.26,104822.0,78.8524,78.9293,78.8097,78.8439,104822.0
2022-03-23 15:30:00,92.28,92.44,92.25,92.44,1508255.0,78.861,78.9977,78.8353,78.9977,1508255.0
2022-03-24 09:30:00,91.74,91.74,91.06,91.32,108623.0,78.3995,78.3995,77.8184,78.0406,108623.0
2022-03-24 10:00:00,91.42,91.59,91.26,91.52,126666.0,78.126,78.2713,77.9893,78.2115,126666.0
2022-03-24 10:30:00,91.52,91.72,91.51,91.66,132112.0,78.2115,78.3824,78.2029,78.3311,132112.0
2022-03-24 11:00:00,91.66,91.87,91.62,91.87,20297.0,78.3311,78.5106,78.2969,78.5106,20297.0
2022-03-24 11:30:00,91.81,92.25,91.81,92.25,8385.0,78.4593,78.8353,78.4593,78.8353,8385.0
2022-03-24 12:00:00,92.24,92.42,92.24,92.41,557873.0,78.8268,78.9806,78.8268,78.9721,557873.0
2022-03-24 12:30:00,92.41,92.41,92.07,92.12,43273.0,78.9721,78.9721,78.6815,78.7242,43273.0
2022-03-24 13:00:00,92.1,92.22,92.05,92.05,23046.0,78.7071,78.8097,78.6644,78.6644,23046.0
2022-03-24 13:30:00,92.06,92.35,92.06,92.28,30580.0,78.6729,78.9208,78.6729,78.861,30580.0
2022-03-24 14:00:00,92.3,92.54,92.25,92.51,63818.0,78.878,79.0831,78.8353,79.0575,63818.0
2022-03-24 14:30:00,92.53,92.66,92.45,92.66,1029094.0,79.0746,79.1857,79.0062,79.1857,1029094.0
2022-03-24 15:00:00,92.6,92.91,92.59,92.65,307183.0,79.1344,79.3993,79.1259,79.1772,307183.0
2022-03-24 15:30:00,92.66,92.73,92.5,92.53,438037.0,79.1857,79.2455,79.049,79.0746,438037.0
2022-03-25 09:30:00,92.22,92.22,91.75,91.84,23905.0,78.8097,78.8097,78.408,78.4849,23905.0
2022-03-25 10:00:00,91.78,91.89,91.67,91.67,64379.0,78.4337,78.5277,78.3397,78.3397,64379.0
2022-03-25 10:30:00,91.64,91.74,91.26,91.4,67904.0,78.314,78.3995,77.9893,78.1089,67904.0
2022-03-25 11:00:00,91.31,91.46,91.1,91.37,93569.0,78.032,78.1602,77.8525,78.0833,93569.0
2022-03-25 11:30:00,91.48,91.48,91.2,91.24,223385.0,78.1773,78.1773,77.938,77.9722,223385.0
2022-03-25 12:00:00,91.33,91.7,91.28,91.53,30580.0,78.0491,78.3653,78.0064,78.22,30580.0
2022-03-25 12:30:00,91.5,91.52,91.3,91.52,11270.0,78.1944,78.2115,78.0235,78.2115,11270.0
2022-03-25 13:00:00,91.45,91.62,91.37,91.52,13102.0,78.1517,78.2969,78.0833,78.2115,13102.0
2022-03-25 13:30:00,91.7,91.71,91.53,91.68,106897.0,78.3653,78.3738,78.22,78.3482,106897.0
2022-03-25 14:00:00,91.69,91.83,91.66,91.81,74301.0,78.3568,78.4764,78.3311,78.4593,74301.0
2022-03-25 14:30:00,91.78,91.91,91.61,91.61,9520.0,78.4337,78.5448,78.2884,78.2884,9520.0
2022-03-25 15:00:00,91.58,91.62,91.46,91.57,28535.0,78.2627,78.2969,78.1602,78.2542,28535.0
2022-03-25 15:30:00,91.69,91.78,91.63,91.78,39114.0,78.3568,78.4337,78.3055,78.4337,39114.0
2022-03-28 09:30:00,91.84,92.41,91.84,92.25,52162.0,78.4849,78.9721,78.4849,78.8353,52162.0
2022-03-28 10:00:00,92.22,92.55,92.2,92.53,167642.0,78.8097,79.0917,78.7926,79.0746,167642.0
2022-03-28 10:30:00,92.54,92.76,92.46,92.46,124196.0,79.0831,79.2712,79.0148,79.0148,124196.0
2022-03-28 11:00:00,92.42,92.48,92.01,92.04,26203.0,78.9806,79.0319,78.6302,78.6559,26203.0
2022-03-28 11:30:00,91.99,92.07,91.77,92.0,41887.0,78.6131,78.6815,78.4251,78.6217,41887.0
2022-03-28 12:00:00,92.0,92.11,91.93,92.0,140314.0,78.6217,78.7157,78.5619,78.6217,140314.0
2022-03-28 12:30:00,91.99,92.1,91.88,91.96,180207.0,78.6131,78.7071,78.5191,78.5875,180207.0
2022-03-28 13:00:00,92.03,92.1,91.94,91.96,38510.0,78.6473,78.7071,78.5704,78.5875,38510.0
2022-03-28 13:30:00,91.96,92.14,91.95,92.14,28688.0,78.5875,78.7413,78.5789,78.7413,28688.0
2022-03-28 14:00:00,92.14,92.26,92.1,92.25,53980.0,78.7413,78.8439,78.7071,78.8353,53980.0
2022-03-28 14:30:00,92.25,92.34,92.2,92.21,8390.0,78.8353,78.9122,78.7926,78.8011,8390.0
2022-03-28 15:00:00,92.24,92.55,92.24,92.55,36975.0,78.8268,79.0917,78.8268,79.0917,36975.0
2022-03-28 15:30:00,92.5,92.62,92.43,92.53,91028.0,79.049,79.1515,78.9891,79.0746,91028.0
2022-03-29 09:30:00,93.02,93.82,92.96,93.46,43480.0,79.4933,80.177,79.4421,79.8694,43480.0
2022-03-29 10:00:00,93.47,93.56,93.23,93.3,91621.0,79.8779,79.9548,79.6728,79.7326,91621.0
2022-03-29 10:30:00,93.36,93.36,92.92,92.98,49695.0,79.7839,79.7839,79.4079,79.4592,49695.0
2022-03-29 11:00:00,92.95,93.02,92.8,92.93,26150.0,79.4335,79.4933,79.3053,79.4164,26150.0
2022-03-29 11:30:00,92.97,93.53,92.95,93.47,238398.0,79.4506,79.9292,79.4335,79.8779,238398.0
2022-03-29 12:00:00,93.45,93.57,93.32,93.53,77535.0,79.8608,79.9634,79.7497,79.9292,77535.0
2022-03-29 12:30:00,93.55,93.66,93.53,93.64,45783.0,79.9463,80.0403,79.9292,80.0232,45783.0
2022-03-29 13:00:00,93.63,93.64,93.44,93.45,23890.0,80.0146,80.0232,79.8523,79.8608,23890.0
2022-03-29 13:30:00,93.49,93.63,93.49,93.63,26491.0,79.895,80.0146,79.895,80.0146,26491.0
2022-03-29 14:00:00,93.68,93.68,93.32,93.34,380741.0,80.0574,80.0574,79.7497,79.7668,380741.0
2022-03-29 14:30:00,93.37,93.49,93.25,93.28,51572.0,79.7925,79.895,79.6899,79.7155,51572.0
2022-03-29 15:00:00,93.27,93.27,93.1,93.22,92145.0,79.707,79.707,79.5617,79.6643,92145.0
2022-03-29 15:30:00,93.21,93.48,93.2,93.41,119320.0,79.6557,79.8865,79.6472,79.8266,119320.0
2022-03-30 09:30:00,92.98,93.24,92.88,93.18,45577.0,79.4592,79.6814,79.3737,79.6301,45577.0
2022-03-30 10:00:00,93.08,93.54,93.08,93.54,10010.0,79.5446,79.9377,79.5446,79.9377,10010.0
2022-03-30 10:30:00,93.48,93.7,93.44,93.58,46919.0,79.8865,80.0745,79.8523,79.9719,46919.0
2022-03-30 11:00:00,93.57,93.89,93.57,93.84,60548.0,79.9634,80.2368,79.9634,80.1941,60548.0
2022-03-30 11:30:00,93.79,93.95,93.78,93.86,6030.0,80.1514,80.2881,80.1428,80.2112,6030.0
2022-03-30 12:00:00,93.85,93.87,93.58,93.59,131261.0,80.2027,80.2197,79.9719,79.9805,131261.0
2022-03-30 12:30:00,93.6,93.78,93.53,93.77,1025469.0,79.989,80.1428,79.9292,80.1343,1025469.0
2022-03-30 13:00:00,93.71,93.73,93.52,93.58,65253.0,80.083,80.1001,79.9206,79.9719,65253.0
2022-03-30 13:30:00,93.58,93.62,93.28,93.36,71863.0,79.9719,80.0061,79.7155,79.7839,71863.0
2022-03-30 14:00:00,93.39,93.56,93.39,93.45,15733.0,79.8095,79.9548,79.8095,79.8608,15733.0
2022-03-30 14:30:00,93.5,93.57,93.42,93.43,53621.0,79.9035,79.9634,79.8352,79.8437,53621.0
2022-03-30 15:00:00,93.45,93.6,93.45,93.48,16904.0,79.8608,79.989,79.8608,79.8865,16904.0
2022-03-30 15:30:00,93.51,93.78,93.45,93.71,101361.0,79.9121,80.1428,79.8608,80.083,101361.0
2022-03-31 09:30:00,93.84,93.84,93.66,93.66,106648.0,80.1941,80.1941,80.0403,80.0403,106648.0
2022-03-31 10:00:00,93.68,93.71,93.5,93.59,40852.0,80.0574,80.083,79.9035,79.9805,40852.0
2022-03-31 10:30:00,93.58,93.81,93.58,93.81,120007.0,79.9719,80.1685,79.9719,80.1685,120007.0
2022-03-31 11:00:00,93.81,93.89,93.66,93.68,241502.0,80.1685,80.2368,80.0403,80.0574,241502.0
2022-03-31 11:30:00,93.7,93.79,93.7,93.76,135924.0,80.0745,80.1514,80.0745,80.1257,135924.0
2022-03-31 12:00:00,93.79,93.79,93.7,93.7,40765.0,80.1514,80.1514,80.0745,80.0745,40765.0
2022-03-31 12:30:00,93.76,93.86,93.72,93.73,46359.0,80.1257,80.2112,80.0916,80.1001,46359.0
2022-03-31 13:00:00,93.72,93.85,93.65,93.83,24501.0,80.0916,80.2027,80.0317,80.1856,24501.0
2022-03-31 13:30:00,93.85,93.94,93.82,93.92,46372.0,80.2027,80.2796,80.177,80.2625,46372.0
2022-03-31 14:00:00,93.94,93.98,93.82,93.95,162777.0,80.2796,80.3137,80.177,80.2881,162777.0
2022-03-31 14:30:00,93.98,94.1,93.87,93.97,94364.0,80.3137,80.4163,80.2197,80.3052,94364.0
2022-03-31 15:00:00,93.96,94.03,93.82,93.96,50999.0,80.2967,80.3565,80.177,80.2967,50999.0
2022-03-31 15:30:00,93.95,93.97,93.4,93.6,242276.0,80.2881,80.3052,79.8181,79.989,242276.0
2022-04-01 09:30:00,92.7,92.8,92.5,92.6,80644.0,79.4357,79.5213,79.2643,79.35,80644.0
2022-04-01 10:00:00,92.66,92.9,92.54,92.76,50347.0,79.4014,79.607,79.2986,79.4871,50347.0
2022-04-01 10:30:00,92.8,93.26,92.78,93.26,49506.0,79.5213,79.9155,79.5042,79.9155,49506.0
2022-04-01 11:00:00,93.26,93.82,93.19,93.71,39450.0,79.9155,80.3954,79.8555,80.3011,39450.0
2022-04-01 11:30:00,93.76,93.86,93.65,93.78,22180.0,80.344,80.4297,80.2497,80.3611,22180.0
2022-04-01 12:00:00,93.81,93.92,93.74,93.92,23505.0,80.3868,80.4811,80.3268,80.4811,23505.0
2022-04-01 12:30:00,93.92,94.18,93.84,94.08,19810.0,80.4811,80.7039,80.4125,80.6182,19810.0
2022-04-01 13:00:00,94.07,94.32,94.06,94.32,31775.0,80.6096,80.8239,80.6011,80.8239,31775.0
2022-04-01 13:30:00,94.29,94.41,94.19,94.38,103411.0,80.7981,80.901,80.7125,80.8753,103411.0
2022-04-01 14:00:00,94.41,94.41,94.12,94.19,18179.0,80.901,80.901,80.6525,80.7125,18179.0
2022-04-01 14:30:00,94.21,94.4,94.14,94.34,50887.0,80.7296,80.8924,80.6696,80.841,50887.0
2022-04-01 15:00:00,94.31,94.37,94.04,94.12,96198.0,80.8153,80.8667,80.5839,80.6525,96198.0
2022-04-01 15:30:00,94.08,94.25,93.95,94.01,51980.0,80.6182,80.7639,80.5068,80.5582,51980.0
2022-04-04 09:30:00,94.01,94.17,93.85,93.85,133684.0,80.5582,80.6953,80.4211,80.4211,133684.0
2022-04-04 10:00:00,93.82,93.82,93.52,93.64,23862.0,80.3954,80.3954,80.1383,80.2412,23862.0
2022-04-04 10:30:00,93.64,93.72,93.52,93.72,30852.0,80.2412,80.3097,80.1383,80.3097,30852.0
2022-04-04 11:00:00,93.69,93.74,93.61,93.67,32396.0,80.284,80.3268,80.2154,80.2669,32396.0
2022-04-04 11:30:00,93.74,93.94,93.66,93.92,4726.0,80.3268,80.4982,80.2583,80.4811,4726.0
2022-04-04 12:00:00,94.01,94.02,93.87,93.95,6167.0,80.5582,80.5668,80.4382,80.5068,6167.0
2022-04-04 12:30:00,93.92,94.04,93.9,94.04,19668.0,80.4811,80.5839,80.464,80.5839,19668.0
2022-04-04 13:00:00,94.01,94.11,94.01,94.09,6327.0,80.5582,80.6439,80.5582,80.6268,6327.0
2022-04-04 13:30:00,94.12,94.18,94.09,94.17,124562.0,80.6525,80.7039,80.6268,80.6953,124562.0
2022-04-04 14:00:00,94.18,94.42,94.08,94.41,20235.0,80.7039,80.9095,80.6182,80.901,20235.0
2022-04-04 14:30:00,94.41,94.44,94.3,94.35,33168.0,80.901,80.9267,80.8067,80.8496,33168.0
2022-04-04 15:00:00,94.31,94.4,94.09,94.09,29808.0,80.8153,80.8924,80.6268,80.6268,29808.0
2022-04-04 15:30:00,94.11,94.43,94.11,94.42,18364.0,80.6439,80.9181,80.6439,80.9095,18364.0
2022-04-05 09:30:00,93.94,94.16,93.64,93.74,39489.0,80.4982,80.6867,80.2412,80.3268,39489.0
2022-04-05 10:00:00,93.67,93.74,92.93,93.04,304013.0,80.2669,80.3268,79.6327,79.727,304013.0
2022-04-05 10:30:00,93.11,93.11,92.54,92.59,181164.0,79.787,79.787,79.2986,79.3414,181164.0
2022-04-05 11:00:00,92.56,92.59,92.32,92.51,57419.0,79.3157,79.3414,79.11,79.2728,57419.0
2022-04-05 11:30:00,92.48,92.55,92.18,92.38,52056.0,79.2471,79.3071,78.9901,79.1614,52056.0
2022-04-05 12:00:00,92.34,92.39,92.21,92.23,6486.0,79.1272,79.17,79.0158,79.0329,6486.0
2022-04-05 12:30:00,92.26,92.46,92.26,92.46,16730.0,79.0586,79.23,79.0586,79.23,16730.0
2022-04-05 13:00:00,92.42,92.51,92.34,92.39,5456.0,79.1957,79.2728,79.1272,79.17,5456.0
2022-04-05 13:30:00,92.33,92.34,92.07,92.08,29877.0,79.1186,79.1272,78.8958,78.9044,29877.0
2022-04-05 14:00:00,92.06,92.19,92.03,92.16,93038.0,78.8872,78.9986,78.8615,78.9729,93038.0
2022-04-05 14:30:00,92.16,92.35,92.13,92.26,102690.0,78.9729,79.1357,78.9472,79.0586,102690.0
2022-04-05 15:00:00,92.42,92.43,92.23,92.37,10854.0,79.1957,79.2043,79.0329,79.1529,10854.0
2022-04-05 15:30:00,92.36,92.42,92.0,92.0,79216.0,79.1443,79.1957,78.8358,78.8358,79216.0
2022-04-06 09:30:00,90.59,90.6,90.14,90.29,104585.0,77.6276,77.6361,77.242,77.3705,104585.0
2022-04-06 10:00:00,90.42,90.99,90.42,90.62,51551.0,77.4819,77.9703,77.4819,77.6533,51551.0
2022-04-06 10:30:00,90.7,90.7,90.32,90.35,38611.0,77.7218,77.7218,77.3962,77.4219,38611.0
2022-04-06 11:00:00,90.4,90.88,90.39,90.84,34991.0,77.4648,77.8761,77.4562,77.8418,34991.0
2022-04-06 11:30:00,90.85,91.21,90.85,91.06,45860.0,77.8504,78.1589,77.8504,78.0303,45860.0
2022-04-06 12:00:00,91.1,91.22,90.88,91.22,85126.0,78.0646,78.1674,77.8761,78.1674,85126.0
2022-04-06 12:30:00,91.15,91.3,91.06,91.26,142135.0,78.1074,78.236,78.0303,78.2017,142135.0
2022-04-06 13:00:00,91.25,91.34,91.17,91.32,34408.0,78.1931,78.2703,78.1246,78.2531,34408.0
2022-04-06 13:30:00,91.35,91.64,91.19,91.42,93617.0,78.2788,78.5273,78.1417,78.3388,93617.0
2022-04-06 14:00:00,91.18,91.76,90.74,90.91,155187.0,78.1332,78.6302,77.7561,77.9018,155187.0
2022-04-06 14:30:00,90.87,91.3,90.85,91.21,63758.0,77.8675,78.236,77.8504,78.1589,63758.0
2022-04-06 15:00:00,91.21,91.25,91.01,91.13,61696.0,78.1589,78.1931,77.9875,78.0903,61696.0
2022-04-06 15:30:00,91.13,91.26,91.09,91.12,31406.0,78.0903,78.2017,78.056,78.0817,31406.0
2022-04-07 09:30:00,90.79,90.79,90.51,90.79,412000.0,77.799,77.799,77.559,77.799,412000.0
2022-04-07 10:00:00,90.87,90.97,90.61,90.67,113574.0,77.8675,77.9532,77.6447,77.6961,113574.0
2022-04-07 10:30:00,90.64,90.81,90.47,90.56,439859.0,77.6704,77.8161,77.5247,77.6019,439859.0
2022-04-07 11:00:00,90.57,90.63,90.35,90.47,205884.0,77.6104,77.6619,77.4219,77.5247,205884.0
2022-04-07 11:30:00,90.51,90.76,90.45,90.45,47767.0,77.559,77.7733,77.5076,77.5076,47767.0
2022-04-07 12:00:00,90.46,90.55,90.37,90.54,8338.0,77.5162,77.5933,77.4391,77.5847,8338.0
2022-04-07 12:30:00,90.55,90.61,90.46,90.5,11144.0,77.5933,77.6447,77.5162,77.5505,11144.0
2022-04-07 13:00:00,90.52,90.63,90.43,90.49,31506.0,77.5676,77.6619,77.4905,77.5419,31506.0
2022-04-07 13:30:00,90.46,90.5,90.35,90.41,18030.0,77.5162,77.5505,77.4219,77.4733,18030.0
2022-04-07 14:00:00,90.43,90.54,90.3,90.3,127159.0,77.4905,77.5847,77.3791,77.3791,127159.0
2022-04-07 14:30:00,90.31,90.49,90.17,90.44,92249.0,77.3876,77.5419,77.2677,77.499,92249.0
2022-04-07 15:00:00,90.47,90.58,90.27,90.38,104577.0,77.5247,77.619,77.3534,77.4476,104577.0
2022-04-07 15:30:00,90.36,90.61,90.35,90.5,36379.0,77.4305,77.6447,77.4219,77.5505,36379.0
2022-04-08 09:30:00,89.69,89.77,89.36,89.54,335344.0,76.8564,76.9249,76.5736,76.7278,335344.0
2022-04-08 10:00:00,89.59,89.73,89.47,89.48,121403.0,76.7707,76.8906,76.6678,76.6764,121403.0
2022-04-08 10:30:00,89.53,89.54,89.39,89.51,70458.0,76.7193,76.7278,76.5993,76.7021,70458.0
2022-04-08 11:00:00,89.49,89.78,89.4,89.4,25573.0,76.685,76.9335,76.6079,76.6079,25573.0
2022-04-08 11:30:00,89.57,89.72,89.5,89.61,61908.0,76.7535,76.8821,76.6935,76.7878,61908.0
2022-04-08 12:00:00,89.64,89.7,89.51,89.55,6308.0,76.8135,76.8649,76.7021,76.7364,6308.0
2022-04-08 12:30:00,89.59,89.59,89.32,89.36,32359.0,76.7707,76.7707,76.5393,76.5736,32359.0
2022-04-08 13:00:00,89.35,89.35,89.21,89.34,133114.0,76.565,76.565,76.445,76.5564,133114.0
2022-04-08 13:30:00,89.33,89.35,89.12,89.18,325917.0,76.5479,76.565,76.3679,76.4193,325917.0
2022-04-08 14:00:00,89.21,89.3,89.1,89.11,120440.0,76.445,76.5222,76.3508,76.3593,120440.0
2022-04-08 14:30:00,89.12,89.24,89.06,89.22,213956.0,76.3679,76.4707,76.3165,76.4536,213956.0
2022-04-08 15:00:00,89.19,89.2,89.03,89.1,15280.0,76.4279,76.4365,76.2908,76.3508,15280.0
2022-04-08 15:30:00,89.1,89.47,89.07,89.35,25601.0,76.3508,76.6678,76.3251,76.565,25601.0
2022-04-11 09:30:00,88.65,88.78,88.4,88.4,89159.0,75.9652,76.0766,75.7509,75.7509,89159.0
2022-04-11 10:00:00,88.43,88.61,88.37,88.61,106361.0,75.7766,75.9309,75.7252,75.9309,106361.0
2022-04-11 10:30:00,88.62,88.62,88.3,88.36,49259.0,75.9395,75.9395,75.6652,75.7167,49259.0
2022-04-11 11:00:00,88.36,88.4,88.15,88.19,80667.0,75.7167,75.7509,75.5367,75.571,80667.0
2022-04-11 11:30:00,88.14,88.27,88.07,88.14,64585.0,75.5281,75.6395,75.4682,75.5281,64585.0
2022-04-11 12:00:00,88.1,88.15,88.05,88.06,61248.0,75.4939,75.5367,75.451,75.4596,61248.0
2022-04-11 12:30:00,88.08,88.1,87.92,88.07,39596.0,75.4767,75.4939,75.3396,75.4682,39596.0
2022-04-11 13:00:00,88.13,88.18,87.78,87.79,49651.0,75.5196,75.5624,75.2197,75.2282,49651.0
2022-04-11 13:30:00,87.79,87.95,87.76,87.91,442754.0,75.2282,75.3653,75.2025,75.3311,442754.0
2022-04-11 14:00:00,87.92,88.08,87.88,88.01,36642.0,75.3396,75.4767,75.3053,75.4167,36642.0
2022-04-11 14:30:00,87.94,88.09,87.92,88.06,74109.0,75.3568,75.4853,75.3396,75.4596,74109.0
2022-04-11 15:00:00,88.06,88.1,87.85,87.88,72200.0,75.4596,75.4939,75.2796,75.3053,72200.0
2022-04-11 15:30:00,87.88,88.24,87.8,88.14,63498.0,75.3053,75.6138,75.2368,75.5281,63498.0
2022-04-12 09:30:00,88.83,89.1,88.65,89.06,164036.0,76.1194,76.3508,75.9652,76.3165,164036.0
2022-04-12 10:00:00,89.05,89.17,88.86,88.87,193823.0,76.3079,76.4108,76.1451,76.1537,193823.0
2022-04-12 10:30:00,88.87,88.93,88.6,88.81,199289.0,76.1537,76.2051,75.9223,76.1023,199289.0
2022-04-12 11:00:00,88.8,88.89,88.6,88.89,58112.0,76.0937,76.1708,75.9223,76.1708,58112.0
2022-04-12 11:30:00,88.9,88.9,88.48,88.52,1135613.0,76.1794,76.1794,75.8195,75.8538,1135613.0
2022-04-12 12:00:00,88.5,88.68,88.38,88.67,43071.0,75.8366,75.9909,75.7338,75.9823,43071.0
2022-04-12 12:30:00,88.55,88.64,88.43,88.51,99276.0,75.8795,75.9566,75.7766,75.8452,99276.0
2022-04-12 13:00:00,88.55,88.67,88.15,88.44,82899.0,75.8795,75.9823,75.5367,75.7852,82899.0
2022-04-12 13:30:00,88.44,88.48,88.05,88.05,9458.0,75.7852,75.8195,75.451,75.451,9458.0
2022-04-12 14:00:00,88.03,88.07,87.88,88.04,137800.0,75.4339,75.4682,75.3053,75.4425,137800.0
2022-04-12 14:30:00,88.07,88.09,87.88,87.89,101324.0,75.4682,75.4853,75.3053,75.3139,101324.0
2022-04-12 15:00:00,87.89,88.0,87.88,87.96,65670.0,75.3139,75.4082,75.3053,75.3739,65670.0
2022-04-12 15:30:00,87.95,88.05,87.88,87.9,57151.0,75.3653,75.451,75.3053,75.3225,57151.0
2022-04-13 09:30:00,87.78,88.15,87.78,88.11,74647.0,75.2197,75.5367,75.2197,75.5024,74647.0
2022-04-13 10:00:00,88.09,88.45,88.01,88.37,91522.0,75.4853,75.7938,75.4167,75.7252,91522.0
2022-04-13 10:30:00,88.33,88.34,88.09,88.34,56985.0,75.691,75.6995,75.4853,75.6995,56985.0
2022-04-13 11:00:00,88.27,88.45,88.27,88.33,7091.0,75.6395,75.7938,75.6395,75.691,7091.0
2022-04-13 11:30:00,88.3,88.54,88.3,88.51,46018.0,75.6652,75.8709,75.6652,75.8452,46018.0
2022-04-13 12:00:00,88.5,88.55,88.3,88.35,70036.0,75.8366,75.8795,75.6652,75.7081,70036.0
2022-04-13 12:30:00,88.36,88.47,88.13,88.2,169677.0,75.7167,75.8109,75.5196,75.5796,169677.0
2022-04-13 13:00:00,88.25,88.4,88.02,88.23,83546.0,75.6224,75.7509,75.4253,75.6053,83546.0
2022-04-13 13:30:00,88.27,88.31,88.17,88.19,32969.0,75.6395,75.6738,75.5539,75.571,32969.0
2022-04-13 14:00:00,88.2,88.38,88.16,88.35,89590.0,75.5796,75.7338,75.5453,75.7081,89590.0
2022-04-13 14:30:00,88.32,88.41,88.29,88.3,85173.0,75.6824,75.7595,75.6567,75.6652,85173.0
2022-04-13 15:00:00,88.34,88.46,88.23,88.41,55944.0,75.6995,75.8024,75.6053,75.7595,55944.0
2022-04-13 15:30:00,88.41,88.58,88.29,88.54,137850.0,75.7595,75.9052,75.6567,75.8709,137850.0
2022-04-14 09:30:00,88.42,88.42,87.7,87.8,27809.0,75.7681,75.7681,75.1511,75.2368,27809.0
2022-04-14 10:00:00,87.77,87.86,87.54,87.64,275745.0,75.2111,75.2882,75.014,75.0997,275745.0
2022-04-14 10:30:00,87.63,87.77,87.58,87.75,195463.0,75.0911,75.2111,75.0483,75.1939,195463.0
2022-04-14 11:00:00,87.69,87.84,87.6,87.71,21906.0,75.1425,75.2711,75.0654,75.1597,21906.0
2022-04-14 11:30:00,87.72,87.74,87.47,87.5,74419.0,75.1682,75.1854,74.954,74.9797,74419.0
2022-04-14 12:00:00,87.51,87.57,87.4,87.43,31658.0,74.9883,75.0397,74.894,74.9197,31658.0
2022-04-14 12:30:00,87.42,87.46,87.08,87.18,37521.0,74.9112,74.9454,74.6198,74.7055,37521.0
2022-04-14 13:00:00,87.23,87.25,86.98,87.04,12863.0,74.7484,74.7655,74.5341,74.5855,12863.0
2022-04-14 13:30:00,86.98,87.23,86.98,87.11,27495.0,74.5341,74.7484,74.5341,74.6455,27495.0
2022-04-14 14:00:00,87.08,87.15,86.95,87.02,10818.0,74.6198,74.6798,74.5084,74.5684,10818.0
2022-04-14 14:30:00,87.04,87.1,87.0,87.03,18644.0,74.5855,74.637,74.5513,74.577,18644.0
2022-04-14 15:00:00,87.06,87.08,87.01,87.01,11063.0,74.6027,74.6198,74.5598,74.5598,11063.0
2022-04-14 15:30:00,87.04,87.07,86.95,86.98,81546.0,74.5855,74.6112,74.5084,74.5341,81546.0
2022-04-18 09:30:00,86.78,86.94,86.63,86.71,50310.0,74.3627,74.4999,74.2342,74.3028,50310.0
2022-04-18 10:00:00,86.66,86.76,86.55,86.59,37289.0,74.2599,74.3456,74.1657,74.1999,37289.0
2022-04-18 10:30:00,86.59,86.6,86.2,86.21,28193.0,74.1999,74.2085,73.8657,73.8743,28193.0
2022-04-18 11:00:00,86.22,86.28,86.11,86.19,39307.0,73.8829,73.9343,73.7886,73.8572,39307.0
2022-04-18 11:30:00,86.2,86.22,86.08,86.16,22876.0,73.8657,73.8829,73.7629,73.8315,22876.0
2022-04-18 12:00:00,86.14,86.14,85.97,85.99,39104.0,73.8143,73.8143,73.6686,73.6858,39104.0
2022-04-18 12:30:00,85.99,86.02,85.88,85.96,21955.0,73.6858,73.7115,73.5915,73.6601,21955.0
2022-04-18 13:00:00,86.01,86.19,86.01,86.13,55423.0,73.7029,73.8572,73.7029,73.8058,55423.0
2022-04-18 13:30:00,86.11,86.22,86.06,86.06,87148.0,73.7886,73.8829,73.7458,73.7458,87148.0
2022-04-18 14:00:00,86.0,86.25,86.0,86.2,74968.0,73.6944,73.9086,73.6944,73.8657,74968.0
2022-04-18 14:30:00,86.2,86.33,86.12,86.13,58445.0,73.8657,73.9771,73.7972,73.8058,58445.0
2022-04-18 15:00:00,86.14,86.25,86.13,86.17,55069.0,73.8143,73.9086,73.8058,73.84,55069.0
2022-04-18 15:30:00,86.14,86.17,85.86,86.01,63879.0,73.8143,73.84,73.5744,73.7029,63879.0
2022-04-19 09:30:00,85.36,85.53,85.15,85.23,95536.0,73.1459,73.2916,72.966,73.0345,95536.0
2022-04-19 10:00:00,85.22,85.5,85.21,85.21,68997.0,73.026,73.2659,73.0174,73.0174,68997.0
2022-04-19 10:30:00,85.23,85.51,85.23,85.36,25050.0,73.0345,73.2745,73.0345,73.1459,25050.0
2022-04-19 11:00:00,85.41,85.62,85.33,85.53,60009.0,73.1888,73.3687,73.1202,73.2916,60009.0
2022-04-19 11:30:00,85.59,85.69,85.44,85.65,16973.0,73.343,73.4287,73.2145,73.3944,16973.0
2022-04-19 12:00:00,85.6,85.66,85.39,85.39,52132.0,73.3516,73.403,73.1716,73.1716,52132.0
2022-04-19 12:30:00,85.39,85.5,85.31,85.46,10583.0,73.1716,73.2659,73.1031,73.2316,10583.0
2022-04-19 13:00:00,85.45,85.47,85.3,85.31,28475.0,73.2231,73.2402,73.0945,73.1031,28475.0
2022-04-19 13:30:00,85.37,85.37,85.17,85.2,11025.0,73.1545,73.1545,72.9831,73.0088,11025.0
2022-04-19 14:00:00,85.18,85.21,85.04,85.15,53666.0,72.9917,73.0174,72.8717,72.966,53666.0
2022-04-19 14:30:00,85.14,85.28,85.07,85.23,119460.0,72.9574,73.0774,72.8974,73.0345,119460.0
2022-04-19 15:00:00,85.2,85.3,85.17,85.18,22264.0,73.0088,73.0945,72.9831,72.9917,22264.0
2022-04-19 15:30:00,85.14,85.23,85.03,85.12,74525.0,72.9574,73.0345,72.8632,72.9403,74525.0
2022-04-20 09:30:00,85.98,86.2,85.86,86.06,47024.0,73.6772,73.8657,73.5744,73.7458,47024.0
2022-04-20 10:00:00,86.06,86.41,86.04,86.28,120434.0,73.7458,74.0457,73.7286,73.9343,120434.0
2022-04-20 10:30:00,86.23,86.43,86.15,86.28,101642.0,73.8914,74.0628,73.8229,73.9343,101642.0
2022-04-20 11:00:00,86.31,86.34,86.27,86.3,67968.0,73.96,73.9857,73.9257,73.9514,67968.0
2022-04-20 11:30:00,86.3,86.56,86.28,86.54,74475.0,73.9514,74.1742,73.9343,74.1571,74475.0
2022-04-20 12:00:00,86.52,86.52,86.29,86.31,24111.0,74.1399,74.1399,73.9429,73.96,24111.0
2022-04-20 12:30:00,86.3,86.4,86.23,86.33,19150.0,73.9514,74.0371,73.8914,73.9771,19150.0
2022-04-20 13:00:00,86.34,86.94,86.33,86.86,35216.0,73.9857,74.4999,73.9771,74.4313,35216.0
2022-04-20 13:30:00,86.83,86.86,86.59,86.76,29956.0,74.4056,74.4313,74.1999,74.3456,29956.0
2022-04-20 14:00:00,86.79,86.79,86.54,86.62,74495.0,74.3713,74.3713,74.1571,74.2256,74495.0
2022-04-20 14:30:00,86.65,86.76,86.55,86.73,32000.0,74.2513,74.3456,74.1657,74.3199,32000.0
2022-04-20 15:00:00,86.74,86.79,86.61,86.62,39763.0,74.3285,74.3713,74.2171,74.2256,39763.0
2022-04-20 15:30:00,86.61,86.71,86.48,86.66,99400.0,74.2171,74.3028,74.1057,74.2599,99400.0
2022-04-21 09:30:00,86.29,86.42,85.98,85.98,58260.0,73.9429,74.0543,73.6772,73.6772,58260.0
2022-04-21 10:00:00,86.0,86.08,85.89,85.95,130048.0,73.6944,73.7629,73.6001,73.6515,130048.0
2022-04-21 10:30:00,86.01,86.01,85.37,85.43,56542.0,73.7029,73.7029,73.1545,73.2059,56542.0
2022-04-21 11:00:00,85.45,85.58,85.35,85.53,43512.0,73.2231,73.3345,73.1374,73.2916,43512.0
2022-04-21 11:30:00,85.47,85.49,84.91,85.09,70366.0,73.2402,73.2573,72.7603,72.9146,70366.0
2022-04-21 12:00:00,85.11,85.16,84.98,85.05,127550.0,72.9317,72.9745,72.8203,72.8803,127550.0
2022-04-21 12:30:00,85.04,85.3,84.98,85.13,146848.0,72.8717,73.0945,72.8203,72.9488,146848.0
2022-04-21 13:00:00,85.09,85.37,85.08,85.33,8976.0,72.9146,73.1545,72.906,73.1202,8976.0
2022-04-21 13:30:00,85.24,85.44,85.24,85.39,24540.0,73.0431,73.2145,73.0431,73.1716,24540.0
2022-04-21 14:00:00,85.4,85.41,85.07,85.09,49593.0,73.1802,73.1888,72.8974,72.9146,49593.0
2022-04-21 14:30:00,85.09,85.44,85.09,85.42,79311.0,72.9146,73.2145,72.9146,73.1973,79311.0
2022-04-21 15:00:00,85.47,85.47,85.21,85.31,29854.0,73.2402,73.2402,73.0174,73.1031,29854.0
2022-04-21 15:30:00,85.3,85.45,85.2,85.38,50329.0,73.0945,73.2231,73.0088,73.1631,50329.0
2022-04-22 09:30:00,84.93,85.36,84.7,85.22,37812.0,72.7775,73.1459,72.5804,73.026,37812.0
2022-04-22 10:00:00,85.27,85.65,85.26,85.43,32149.0,73.0688,73.3944,73.0602,73.2059,32149.0
2022-04-22 10:30:00,85.31,85.42,85.11,85.35,14143.0,73.1031,73.1973,72.9317,73.1374,14143.0
2022-04-22 11:00:00,85.29,85.29,84.98,85.14,15748.0,73.0859,73.0859,72.8203,72.9574,15748.0
2022-04-22 11:30:00,85.16,85.2,84.86,84.97,14432.0,72.9745,73.0088,72.7175,72.8117,14432.0
2022-04-22 12:00:00,85.0,85.07,84.95,85.01,15562.0,72.8374,72.8974,72.7946,72.846,15562.0
2022-04-22 12:30:00,85.08,85.14,84.99,85.1,107434.0,72.906,72.9574,72.8289,72.9231,107434.0
2022-04-22 13:00:00,85.09,85.14,84.97,85.08,32576.0,72.9146,72.9574,72.8117,72.906,32576.0
2022-04-22 13:30:00,85.06,85.13,85.02,85.06,4411.0,72.8889,72.9488,72.8546,72.8889,4411.0
2022-04-22 14:00:00,85.0,85.1,84.96,85.05,37003.0,72.8374,72.9231,72.8032,72.8803,37003.0
2022-04-22 14:30:00,85.03,85.13,84.95,85.06,60496.0,72.8632,72.9488,72.7946,72.8889,60496.0
2022-04-22 15:00:00,85.07,85.36,85.0,85.24,34361.0,72.8974,73.1459,72.8374,73.0431,34361.0
2022-04-22 15:30:00,85.25,85.34,85.06,85.19,129484.0,73.0517,73.1288,72.8889,73.0003,129484.0
2022-04-25 09:30:00,85.65,86.26,85.65,86.25,35393.0,73.3944,73.9172,73.3944,73.9086,35393.0
2022-04-25 10:00:00,86.28,86.39,86.15,86.22,15222.0,73.9343,74.0285,73.8229,73.8829,15222.0
2022-04-25 10:30:00,86.18,86.49,86.06,86.49,57319.0,73.8486,74.1142,73.7458,74.1142,57319.0
2022-04-25 11:00:00,86.49,86.6,86.35,86.49,45277.0,74.1142,74.2085,73.9943,74.1142,45277.0
2022-04-25 11:30:00,86.49,86.7,86.48,86.55,38136.0,74.1142,74.2942,74.1057,74.1657,38136.0
2022-04-25 12:00:00,86.53,86.57,86.43,86.45,87039.0,74.1485,74.1828,74.0628,74.08,87039.0
2022-04-25 12:30:00,86.41,86.53,86.26,86.28,82748.0,74.0457,74.1485,73.9172,73.9343,82748.0
2022-04-25 13:00:00,86.26,86.31,86.1,86.17,68185.0,73.9172,73.96,73.78,73.84,68185.0
2022-04-25 13:30:00,86.22,86.41,86.2,86.2,39488.0,73.8829,74.0457,73.8657,73.8657,39488.0
2022-04-25 14:00:00,86.18,86.32,86.11,86.28,32296.0,73.8486,73.9686,73.7886,73.9343,32296.0
2022-04-25 14:30:00,86.29,86.49,86.23,86.45,125504.0,73.9429,74.1142,73.8914,74.08,125504.0
2022-04-25 15:00:00,86.34,86.67,86.33,86.67,51614.0,73.9857,74.2685,73.9771,74.2685,51614.0
2022-04-25 15:30:00,86.63,86.7,86.39,86.42,62315.0,74.2342,74.2942,74.0285,74.0543,62315.0
2022-04-26 09:30:00,87.06,87.08,86.59,86.75,39832.0,74.6027,74.6198,74.1999,74.337,39832.0
2022-04-26 10:00:00,86.75,86.75,86.62,86.7,70217.0,74.337,74.337,74.2256,74.2942,70217.0
2022-04-26 10:30:00,86.66,86.83,86.55,86.82,261740.0,74.2599,74.4056,74.1657,74.397,261740.0
2022-04-26 11:00:00,86.75,86.87,86.69,86.72,18062.0,74.337,74.4399,74.2856,74.3113,18062.0
2022-04-26 11:30:00,86.75,86.81,86.56,86.61,25960.0,74.337,74.3885,74.1742,74.2171,25960.0
2022-04-26 12:00:00,86.59,86.65,86.53,86.6,257913.0,74.1999,74.2513,74.1485,74.2085,257913.0
2022-04-26 12:30:00,86.65,86.84,86.64,86.67,33590.0,74.2513,74.4142,74.2428,74.2685,33590.0
2022-04-26 13:00:00,86.67,86.7,86.39,86.56,63232.0,74.2685,74.2942,74.0285,74.1742,63232.0
2022-04-26 13:30:00,86.52,86.56,86.37,86.45,72115.0,74.1399,74.1742,74.0114,74.08,72115.0
2022-04-26 14:00:00,86.46,86.6,86.38,86.51,223748.0,74.0885,74.2085,74.02,74.1314,223748.0
2022-04-26 14:30:00,86.52,86.52,86.3,86.39,141682.0,74.1399,74.1399,73.9514,74.0285,141682.0
2022-04-26 15:00:00,86.42,86.46,86.19,86.36,121753.0,74.0543,74.0885,73.8572,74.0028,121753.0
2022-04-26 15:30:00,86.38,86.54,86.22,86.35,135475.0,74.02,74.1571,73.8829,73.9943,135475.0
2022-04-27 09:30:00,86.35,86.5,86.15,86.23,45662.0,73.9943,74.1228,73.8229,73.8914,45662.0
2022-04-27 10:00:00,86.25,86.34,85.94,85.95,151060.0,73.9086,73.9857,73.6429,73.6515,151060.0
2022-04-27 10:30:00,85.88,85.96,85.56,85.56,43411.0,73.5915,73.6601,73.3173,73.3173,43411.0
2022-04-27 11:00:00,85.61,85.61,85.32,85.42,24622.0,73.3602,73.3602,73.1117,73.1973,24622.0
2022-04-27 11:30:00,85.37,85.87,85.37,85.63,63492.0,73.1545,73.583,73.1545,73.3773,63492.0
2022-04-27 12:00:00,85.58,85.82,85.5,85.67,34480.0,73.3345,73.5401,73.2659,73.4116,34480.0
2022-04-27 12:30:00,85.78,85.89,85.57,85.66,118044.0,73.5058,73.6001,73.3259,73.403,118044.0
2022-04-27 13:00:00,85.58,85.59,85.37,85.47,7791.0,73.3345,73.343,73.1545,73.2402,7791.0
2022-04-27 13:30:00,85.51,85.66,85.45,85.61,12552.0,73.2745,73.403,73.2231,73.3602,12552.0
2022-04-27 14:00:00,85.6,85.66,85.38,85.38,37585.0,73.3516,73.403,73.1631,73.1631,37585.0
2022-04-27 14:30:00,85.49,85.5,85.25,85.26,35405.0,73.2573,73.2659,73.0517,73.0602,35405.0
2022-04-27 15:00:00,85.26,85.33,85.16,85.25,48725.0,73.0602,73.1202,72.9745,73.0517,48725.0
2022-04-27 15:30:00,85.25,85.35,85.11,85.16,118629.0,73.0517,73.1374,72.9317,72.9745,118629.0
2022-04-28 09:30:00,84.97,85.32,84.78,84.82,110690.0,72.8117,73.1117,72.6489,72.6832,110690.0
2022-04-28 10:00:00,84.83,85.02,84.68,84.9,98775.0,72.6918,72.8546,72.5632,72.7518,98775.0
2022-04-28 10:30:00,84.91,84.97,84.69,84.78,62110.0,72.7603,72.8117,72.5718,72.6489,62110.0
2022-04-28 11:00:00,84.82,84.99,84.76,84.81,127682.0,72.6832,72.8289,72.6318,72.6746,127682.0
2022-04-28 11:30:00,84.82,85.04,84.7,84.85,31106.0,72.6832,72.8717,72.5804,72.7089,31106.0
2022-04-28 12:00:00,84.76,84.92,84.73,84.91,9978.0,72.6318,72.7689,72.6061,72.7603,9978.0
2022-04-28 12:30:00,84.82,85.2,84.82,85.09,98811.0,72.6832,73.0088,72.6832,72.9146,98811.0
2022-04-28 13:00:00,85.21,85.25,85.08,85.22,93636.0,73.0174,73.0517,72.906,73.026,93636.0
2022-04-28 13:30:00,85.25,85.44,85.12,85.44,182703.0,73.0517,73.2145,72.9403,73.2145,182703.0
2022-04-28 14:00:00,85.45,85.45,85.28,85.36,11021.0,73.2231,73.2231,73.0774,73.1459,11021.0
2022-04-28 14:30:00,85.37,85.38,85.18,85.23,38291.0,73.1545,73.1631,72.9917,73.0345,38291.0
2022-04-28 15:00:00,85.26,85.57,85.26,85.5,65344.0,73.0602,73.3259,73.0602,73.2659,65344.0
2022-04-28 15:30:00,85.54,85.57,85.37,85.53,130867.0,73.3002,73.3259,73.1545,73.2916,130867.0
2022-04-29 09:30:00,84.62,85.28,84.56,85.27,16873.0,72.5118,73.0774,72.4604,73.0688,16873.0
2022-04-29 10:00:00,85.22,85.34,85.03,85.09,27187.0,73.026,73.1288,72.8632,72.9146,27187.0
2022-04-29 10:30:00,84.77,84.92,84.76,84.91,3344.0,72.6404,72.7689,72.6318,72.7603,3344.0
2022-04-29 11:00:00,84.81,84.92,84.37,84.49,7513.0,72.6746,72.7689,72.2976,72.4004,7513.0
2022-04-29 11:30:00,84.5,84.75,84.5,84.71,8093.0,72.409,72.6232,72.409,72.5889,8093.0
2022-04-29 12:00:00,84.54,84.75,84.37,84.54,24457.0,72.4433,72.6232,72.2976,72.4433,24457.0
2022-04-29 12:30:00,84.55,84.58,84.47,84.48,3115.0,72.4518,72.4775,72.3833,72.3918,3115.0
2022-04-29 13:00:00,84.53,84.71,84.5,84.7,109342.0,72.4347,72.5889,72.409,72.5804,109342.0
2022-04-29 13:30:00,84.65,84.66,84.5,84.5,4224.0,72.5375,72.5461,72.409,72.409,4224.0
2022-04-29 14:00:00,84.5,84.72,84.41,84.61,22418.0,72.409,72.5975,72.3319,72.5032,22418.0
2022-04-29 14:30:00,84.6,84.72,84.52,84.7,2185.0,72.4947,72.5975,72.4261,72.5804,2185.0
2022-04-29 15:00:00,84.53,84.65,84.37,84.37,14490.0,72.4347,72.5375,72.2976,72.2976,14490.0
2022-04-29 15:30:00,84.36,84.46,83.93,84.24,104825.0,72.289,72.3747,71.9205,72.1862,104825.0
2022-05-02 09:30:00,83.06,83.19,82.71,83.05,63413.0,71.412,71.5238,71.1111,71.4034,63413.0
2022-05-02 10:00:00,83.0,83.27,82.83,82.83,77083.0,71.3604,71.5926,71.2143,71.2143,77083.0
2022-05-02 10:30:00,83.02,83.35,82.95,83.12,40033.0,71.3776,71.6613,71.3174,71.4636,40033.0
2022-05-02 11:00:00,83.03,83.1,82.64,82.71,72782.0,71.3862,71.4464,71.0509,71.1111,72782.0
2022-05-02 11:30:00,82.73,82.9,82.72,82.8,51717.0,71.1283,71.2744,71.1197,71.1885,51717.0
2022-05-02 12:00:00,82.84,82.91,82.68,82.82,26345.0,71.2229,71.283,71.0853,71.2057,26345.0
2022-05-02 12:30:00,82.79,82.86,82.73,82.81,8397.0,71.1799,71.24,71.1283,71.1971,8397.0
2022-05-02 13:00:00,82.81,82.86,82.73,82.78,7987.0,71.1971,71.24,71.1283,71.1713,7987.0
2022-05-02 13:30:00,82.82,82.89,82.72,82.78,25790.0,71.2057,71.2658,71.1197,71.1713,25790.0
2022-05-02 14:00:00,82.78,82.84,82.58,82.66,30861.0,71.1713,71.2229,70.9993,71.0681,30861.0
2022-05-02 14:30:00,82.65,82.81,82.57,82.76,32772.0,71.0595,71.1971,70.9907,71.1541,32772.0
2022-05-02 15:00:00,82.74,82.84,82.66,82.77,26326.0,71.1369,71.2229,71.0681,71.1627,26326.0
2022-05-02 15:30:00,82.81,83.04,82.71,82.93,32412.0,71.1971,71.3948,71.1111,71.3002,32412.0
2022-05-03 09:30:00,84.35,84.42,84.05,84.42,85298.0,72.5211,72.5813,72.2632,72.5813,85298.0
2022-05-03 10:00:00,84.4,84.4,84.01,84.19,8152.0,72.5641,72.5641,72.2288,72.3835,8152.0
2022-05-03 10:30:00,84.23,84.46,84.19,84.31,33866.0,72.4179,72.6157,72.3835,72.4867,33866.0
2022-05-03 11:00:00,84.34,84.5,84.25,84.32,37901.0,72.5125,72.6501,72.4351,72.4953,37901.0
2022-05-03 11:30:00,84.38,84.39,84.15,84.28,38494.0,72.5469,72.5555,72.3491,72.4609,38494.0
2022-05-03 12:00:00,84.26,84.27,83.93,83.97,112904.0,72.4437,72.4523,72.16,72.1944,112904.0
2022-05-03 12:30:00,84.01,84.13,84.0,84.1,29349.0,72.2288,72.3319,72.2202,72.3062,29349.0
2022-05-03 13:00:00,84.21,84.32,84.03,84.1,24186.0,72.4007,72.4953,72.246,72.3062,24186.0
2022-05-03 13:30:00,84.07,84.25,84.04,84.07,80255.0,72.2804,72.4351,72.2546,72.2804,80255.0
2022-05-03 14:00:00,84.07,84.12,83.69,83.84,41650.0,72.2804,72.3233,71.9537,72.0826,41650.0
2022-05-03 14:30:00,83.81,83.96,83.77,83.9,11597.0,72.0568,72.1858,72.0224,72.1342,11597.0
2022-05-03 15:00:00,83.96,83.96,83.85,83.87,18536.0,72.1858,72.1858,72.0912,72.1084,18536.0
2022-05-03 15:30:00,83.84,83.94,83.67,83.74,39274.0,72.0826,72.1686,71.9365,71.9966,39274.0
2022-05-04 09:30:00,83.74,83.76,83.49,83.56,52704.0,71.9966,72.0138,71.7817,71.8419,52704.0
2022-05-04 10:00:00,83.51,83.52,83.33,83.41,29946.0,71.7989,71.8075,71.6441,71.7129,29946.0
2022-05-04 10:30:00,83.46,83.61,83.39,83.58,11393.0,71.7559,71.8849,71.6957,71.8591,11393.0
2022-05-04 11:00:00,83.61,83.71,83.55,83.63,30274.0,71.8849,71.9708,71.8333,71.9021,30274.0
2022-05-04 11:30:00,83.62,83.86,83.61,83.75,73478.0,71.8935,72.0998,71.8849,72.0052,73478.0
2022-05-04 12:00:00,83.8,83.81,83.6,83.73,67175.0,72.0482,72.0568,71.8763,71.988,67175.0
2022-05-04 12:30:00,83.75,83.78,83.53,83.61,69048.0,72.0052,72.031,71.8161,71.8849,69048.0
2022-05-04 13:00:00,83.62,83.71,83.56,83.58,31541.0,71.8935,71.9708,71.8419,71.8591,31541.0
2022-05-04 13:30:00,83.59,83.86,83.57,83.73,47630.0,71.8677,72.0998,71.8505,71.988,47630.0
2022-05-04 14:00:00,83.93,84.16,83.51,84.01,148401.0,72.16,72.3577,71.7989,72.2288,148401.0
2022-05-04 14:30:00,83.86,84.99,83.24,84.98,58030.0,72.0998,73.0713,71.5668,73.0627,58030.0
2022-05-04 15:00:00,85.09,85.09,84.5,84.77,205875.0,73.1573,73.1573,72.6501,72.8822,205875.0
2022-05-04 15:30:00,84.82,85.06,84.63,84.92,107903.0,72.9252,73.1315,72.7618,73.0112,107903.0
2022-05-05 09:30:00,83.71,83.82,83.0,83.12,90809.0,71.9708,72.0654,71.3604,71.4636,90809.0
2022-05-05 10:00:00,83.13,83.21,82.56,82.72,74503.0,71.4722,71.541,70.9821,71.1197,74503.0
2022-05-05 10:30:00,82.67,82.8,82.48,82.48,178022.0,71.0767,71.1885,70.9133,70.9133,178022.0
2022-05-05 11:00:00,82.49,82.54,81.84,82.0,117782.0,70.9219,70.9649,70.3631,70.5007,117782.0
2022-05-05 11:30:00,81.91,82.28,81.85,81.87,93840.0,70.4233,70.7414,70.3717,70.3889,93840.0
2022-05-05 12:00:00,81.92,82.07,81.86,81.98,39383.0,70.4319,70.5608,70.3803,70.4835,39383.0
2022-05-05 12:30:00,81.98,82.12,81.86,82.11,43162.0,70.4835,70.6038,70.3803,70.5952,43162.0
2022-05-05 13:00:00,82.12,82.23,82.03,82.07,35219.0,70.6038,70.6984,70.5264,70.5608,35219.0
2022-05-05 13:30:00,82.04,82.2,82.02,82.11,33043.0,70.535,70.6726,70.5178,70.5952,33043.0
2022-05-05 14:00:00,82.09,82.27,82.0,82.12,129215.0,70.578,70.7328,70.5007,70.6038,129215.0
2022-05-05 14:30:00,82.19,82.49,82.17,82.34,119925.0,70.664,70.9219,70.6468,70.793,119925.0
2022-05-05 15:00:00,82.25,82.47,82.08,82.43,109962.0,70.7156,70.9047,70.5694,70.8703,109962.0
2022-05-05 15:30:00,82.38,82.86,82.35,82.73,98735.0,70.8274,71.24,70.8016,71.1283,98735.0
2022-05-06 09:30:00,81.83,82.24,81.62,82.15,92856.0,70.3545,70.707,70.1739,70.6296,92856.0
2022-05-06 10:00:00,82.08,82.31,82.05,82.15,39679.0,70.5694,70.7672,70.5436,70.6296,39679.0
2022-05-06 10:30:00,82.18,82.18,81.78,81.98,26583.0,70.6554,70.6554,70.3115,70.4835,26583.0
2022-05-06 11:00:00,82.24,82.27,81.88,82.09,19189.0,70.707,70.7328,70.3975,70.578,19189.0
2022-05-06 11:30:00,82.19,82.33,82.11,82.33,7359.0,70.664,70.7844,70.5952,70.7844,7359.0
2022-05-06 12:00:00,82.29,82.3,82.04,82.28,28616.0,70.75,70.7586,70.535,70.7414,28616.0
2022-05-06 12:30:00,82.26,82.4,82.11,82.17,14817.0,70.7242,70.8446,70.5952,70.6468,14817.0
2022-05-06 13:00:00,82.18,82.2,82.0,82.09,22486.0,70.6554,70.6726,70.5007,70.578,22486.0
2022-05-06 13:30:00,82.03,82.1,81.83,81.83,4442.0,70.5264,70.5866,70.3545,70.3545,4442.0
2022-05-06 14:00:00,81.88,81.88,81.7,81.72,7165.0,70.3975,70.3975,70.2427,70.2599,7165.0
2022-05-06 14:30:00,81.75,81.86,81.63,81.73,42013.0,70.2857,70.3803,70.1825,70.2685,42013.0
2022-05-06 15:00:00,81.71,81.73,81.49,81.65,37437.0,70.2513,70.2685,70.0622,70.1997,37437.0
2022-05-06 15:30:00,81.66,81.77,81.55,81.71,15054.0,70.2083,70.3029,70.1138,70.2513,15054.0
2022-05-09 09:30:00,81.04,81.2,81.04,81.17,34692.0,69.6753,69.8128,69.6753,69.787,34692.0
2022-05-09 10:00:00,81.2,81.32,80.74,80.8,25049.0,69.8128,69.916,69.4173,69.4689,25049.0
2022-05-09 10:30:00,80.79,81.22,80.77,81.14,31676.0,69.4603,69.83,69.4431,69.7613,31676.0
2022-05-09 11:00:00,81.31,81.47,81.13,81.3,30066.0,69.9074,70.045,69.7527,69.8988,30066.0
2022-05-09 11:30:00,81.32,81.43,81.26,81.36,8224.0,69.916,70.0106,69.8644,69.9504,8224.0
2022-05-09 12:00:00,81.36,81.5,81.26,81.36,27895.0,69.9504,70.0708,69.8644,69.9504,27895.0
2022-05-09 12:30:00,81.37,81.47,81.27,81.42,65744.0,69.959,70.045,69.873,70.002,65744.0
2022-05-09 13:00:00,81.39,81.5,81.34,81.43,39362.0,69.9762,70.0708,69.9332,70.0106,39362.0
2022-05-09 13:30:00,81.45,81.5,81.34,81.43,92657.0,70.0278,70.0708,69.9332,70.0106,92657.0
2022-05-09 14:00:00,81.44,81.5,81.38,81.45,59638.0,70.0192,70.0708,69.9676,70.0278,59638.0
2022-05-09 14:30:00,81.48,81.75,81.41,81.66,119925.0,70.0536,70.2857,69.9934,70.2083,119925.0
2022-05-09 15:00:00,81.6,81.94,81.59,81.9,111474.0,70.1567,70.4491,70.1481,70.4147,111474.0
2022-05-09 15:30:00,81.89,82.0,81.75,81.94,86315.0,70.4061,70.5007,70.2857,70.4491,86315.0
2022-05-10 09:30:00,82.84,83.1,82.73,83.03,74524.0,71.2229,71.4464,71.1283,71.3862,74524.0
2022-05-10 10:00:00,83.02,83.15,82.76,83.01,65101.0,71.3776,71.4894,71.1541,71.369,65101.0
2022-05-10 10:30:00,83.1,83.11,82.57,82.64,82224.0,71.4464,71.455,70.9907,71.0509,82224.0
2022-05-10 11:00:00,82.8,83.0,82.48,82.98,93258.0,71.1885,71.3604,70.9133,71.3432,93258.0
2022-05-10 11:30:00,82.98,83.09,82.86,83.06,24803.0,71.3432,71.4378,71.24,71.412,24803.0
2022-05-10 12:00:00,83.06,83.21,82.97,83.0,15283.0,71.412,71.541,71.3346,71.3604,15283.0
2022-05-10 12:30:00,82.92,83.0,82.82,82.85,347350.0,71.2916,71.3604,71.2057,71.2314,347350.0
2022-05-10 13:00:00,82.87,82.99,82.71,82.82,293022.0,71.2486,71.3518,71.1111,71.2057,293022.0
2022-05-10 13:30:00,82.93,82.99,82.76,82.86,121708.0,71.3002,71.3518,71.1541,71.24,121708.0
2022-05-10 14:00:00,82.74,82.83,82.68,82.75,28112.0,71.1369,71.2143,71.0853,71.1455,28112.0
2022-05-10 14:30:00,82.75,82.77,82.4,82.5,116052.0,71.1455,71.1627,70.8446,70.9305,116052.0
2022-05-10 15:00:00,82.54,82.85,82.54,82.73,38987.0,70.9649,71.2314,70.9649,71.1283,38987.0
2022-05-10 15:30:00,82.7,82.74,82.54,82.61,132322.0,71.1025,71.1369,70.9649,71.0251,132322.0
2022-05-11 09:30:00,81.97,82.82,81.68,82.35,264444.0,70.4749,71.2057,70.2255,70.8016,264444.0
2022-05-11 10:00:00,82.35,82.54,82.12,82.53,164715.0,70.8016,70.9649,70.6038,70.9563,164715.0
2022-05-11 10:30:00,82.58,82.94,82.46,82.89,27946.0,70.9993,71.3088,70.8961,71.2658,27946.0
2022-05-11 11:00:00,82.77,83.21,82.75,83.21,97441.0,71.1627,71.541,71.1455,71.541,97441.0
2022-05-11 11:30:00,83.14,83.4,83.08,83.24,88887.0,71.4808,71.7043,71.4292,71.5668,88887.0
2022-05-11 12:00:00,83.18,83.49,83.11,83.31,145567.0,71.5152,71.7817,71.455,71.6269,145567.0
2022-05-11 12:30:00,83.27,83.46,83.17,83.29,35935.0,71.5926,71.7559,71.5066,71.6097,35935.0
2022-05-11 13:00:00,83.37,83.37,82.96,83.26,16980.0,71.6785,71.6785,71.326,71.584,16980.0
2022-05-11 13:30:00,83.19,83.36,83.16,83.21,330482.0,71.5238,71.6699,71.498,71.541,330482.0
2022-05-11 14:00:00,83.33,83.5,83.21,83.46,16877.0,71.6441,71.7903,71.541,71.7559,16877.0
2022-05-11 14:30:00,83.39,83.56,83.33,83.5,24553.0,71.6957,71.8419,71.6441,71.7903,24553.0
2022-05-11 15:00:00,83.5,83.52,83.06,83.08,234921.0,71.7903,71.8075,71.412,71.4292,234921.0
2022-05-11 15:30:00,83.1,83.37,83.08,83.24,578570.0,71.4464,71.6785,71.4292,71.5668,578570.0
2022-05-12 09:30:00,83.45,83.67,83.39,83.43,90341.0,71.7473,71.9365,71.6957,71.7301,90341.0
2022-05-12 10:00:00,83.43,83.73,83.39,83.59,26999.0,71.7301,71.988,71.6957,71.8677,26999.0
2022-05-12 10:30:00,83.64,83.8,83.56,83.72,252361.0,71.9107,72.0482,71.8419,71.9794,252361.0
2022-05-12 11:00:00,83.73,83.94,83.57,83.88,166363.0,71.988,72.1686,71.8505,72.117,166363.0
2022-05-12 11:30:00,83.95,83.95,83.71,83.82,48663.0,72.1772,72.1772,71.9708,72.0654,48663.0
2022-05-12 12:00:00,83.72,83.85,83.57,83.66,454000.0,71.9794,72.0912,71.8505,71.9279,454000.0
2022-05-12 12:30:00,83.62,83.72,83.48,83.54,168268.0,71.8935,71.9794,71.7731,71.8247,168268.0
2022-05-12 13:00:00,83.68,83.85,83.61,83.78,22360.0,71.9451,72.0912,71.8849,72.031,22360.0
2022-05-12 13:30:00,83.8,83.84,83.57,83.6,43755.0,72.0482,72.0826,71.8505,71.8763,43755.0
2022-05-12 14:00:00,83.62,83.69,83.5,83.56,35866.0,71.8935,71.9537,71.7903,71.8419,35866.0
2022-05-12 14:30:00,83.54,83.65,83.38,83.61,54465.0,71.8247,71.9193,71.6871,71.8849,54465.0
2022-05-12 15:00:00,83.57,83.59,83.3,83.34,34029.0,71.8505,71.8677,71.6183,71.6527,34029.0
2022-05-12 15:30:00,83.33,83.48,83.09,83.21,208071.0,71.6441,71.7731,71.4378,71.541,208071.0
2022-05-13 09:30:00,83.02,83.09,82.74,82.74,93771.0,71.3776,71.4378,71.1369,71.1369,93771.0
2022-05-13 10:00:00,82.88,83.02,82.73,82.85,101607.0,71.2572,71.3776,71.1283,71.2314,101607.0
2022-05-13 10:30:00,82.8,83.0,82.72,82.93,108563.0,71.1885,71.3604,71.1197,71.3002,108563.0
2022-05-13 11:00:00,82.97,83.01,82.8,82.87,40262.0,71.3346,71.369,71.1885,71.2486,40262.0
2022-05-13 11:30:00,82.89,82.98,82.72,82.72,8519.0,71.2658,71.3432,71.1197,71.1197,8519.0
2022-05-13 12:00:00,82.82,82.82,82.5,82.52,3317.0,71.2057,71.2057,70.9305,70.9477,3317.0
2022-05-13 12:30:00,82.52,82.58,82.49,82.5,12199.0,70.9477,70.9993,70.9219,70.9305,12199.0
2022-05-13 13:00:00,82.51,82.51,82.37,82.42,6128.0,70.9391,70.9391,70.8188,70.8618,6128.0
2022-05-13 13:30:00,82.42,82.55,82.39,82.42,7826.0,70.8618,70.9735,70.836,70.8618,7826.0
2022-05-13 14:00:00,82.36,82.42,82.25,82.27,57253.0,70.8102,70.8618,70.7156,70.7328,57253.0
2022-05-13 14:30:00,82.27,82.43,82.18,82.32,238035.0,70.7328,70.8703,70.6554,70.7758,238035.0
2022-05-13 15:00:00,82.33,82.35,82.22,82.27,208246.0,70.7844,70.8016,70.6898,70.7328,208246.0
2022-05-13 15:30:00,82.28,82.46,82.17,82.34,449394.0,70.7414,70.8961,70.6468,70.793,449394.0
2022-05-16 09:30:00,82.53,83.05,82.53,82.92,15279.0,70.9563,71.4034,70.9563,71.2916,15279.0
2022-05-16 10:00:00,82.9,82.99,82.81,82.89,204184.0,71.2744,71.3518,71.1971,71.2658,204184.0
2022-05-16 10:30:00,82.81,82.92,82.8,82.85,212561.0,71.1971,71.2916,71.1885,71.2314,212561.0
2022-05-16 11:00:00,82.82,82.9,82.74,82.8,136109.0,71.2057,71.2744,71.1369,71.1885,136109.0
2022-05-16 11:30:00,82.79,82.97,82.78,82.97,44039.0,71.1799,71.3346,71.1713,71.3346,44039.0
2022-05-16 12:00:00,82.95,82.97,82.76,82.82,6134.0,71.3174,71.3346,71.1541,71.2057,6134.0
2022-05-16 12:30:00,82.78,82.88,82.75,82.81,104726.0,71.1713,71.2572,71.1455,71.1971,104726.0
2022-05-16 13:00:00,82.85,82.88,82.76,82.8,105724.0,71.2314,71.2572,71.1541,71.1885,105724.0
2022-05-16 13:30:00,82.8,82.87,82.67,82.7,33643.0,71.1885,71.2486,71.0767,71.1025,33643.0
2022-05-16 14:00:00,82.7,82.78,82.68,82.75,68227.0,71.1025,71.1713,71.0853,71.1455,68227.0
2022-05-16 14:30:00,82.75,82.83,82.7,82.76,42650.0,71.1455,71.2143,71.1025,71.1541,42650.0
2022-05-16 15:00:00,82.76,82.76,82.51,82.56,38422.0,71.1541,71.1541,70.9391,70.9821,38422.0
2022-05-16 15:30:00,82.55,82.6,82.27,82.34,232838.0,70.9735,71.0165,70.7328,70.793,232838.0
2022-05-17 09:30:00,81.87,81.94,81.7,81.87,62426.0,70.3889,70.4491,70.2427,70.3889,62426.0
2022-05-17 10:00:00,81.87,81.94,81.72,81.92,14981.0,70.3889,70.4491,70.2599,70.4319,14981.0
2022-05-17 10:30:00,81.9,82.02,81.8,81.96,69212.0,70.4147,70.5178,70.3287,70.4663,69212.0
2022-05-17 11:00:00,81.89,81.93,81.84,81.91,83123.0,70.4061,70.4405,70.3631,70.4233,83123.0
2022-05-17 11:30:00,81.92,81.98,81.83,81.93,83133.0,70.4319,70.4835,70.3545,70.4405,83133.0
2022-05-17 12:00:00,81.95,82.04,81.83,82.01,18027.0,70.4577,70.535,70.3545,70.5092,18027.0
2022-05-17 12:30:00,82.0,82.0,81.75,81.8,37281.0,70.5007,70.5007,70.2857,70.3287,37281.0
2022-05-17 13:00:00,81.85,81.94,81.77,81.94,19277.0,70.3717,70.4491,70.3029,70.4491,19277.0
2022-05-17 13:30:00,81.85,82.01,81.83,81.85,5044.0,70.3717,70.5092,70.3545,70.3717,5044.0
2022-05-17 14:00:00,81.94,82.0,81.68,81.85,116992.0,70.4491,70.5007,70.2255,70.3717,116992.0
2022-05-17 14:30:00,81.78,82.09,81.71,82.09,31234.0,70.3115,70.578,70.2513,70.578,31234.0
2022-05-17 15:00:00,81.9,81.98,81.81,81.88,32000.0,70.4147,70.4835,70.3373,70.3975,32000.0
2022-05-17 15:30:00,81.91,82.08,81.66,81.76,103988.0,70.4233,70.5694,70.2083,70.2943,103988.0
2022-05-18 09:30:00,81.76,81.96,81.64,81.96,56309.0,70.2943,70.4663,70.1911,70.4663,56309.0
2022-05-18 10:00:00,81.92,82.06,81.88,81.94,103659.0,70.4319,70.5522,70.3975,70.4491,103659.0
2022-05-18 10:30:00,81.92,82.11,81.91,81.98,239453.0,70.4319,70.5952,70.4233,70.4835,239453.0
2022-05-18 11:00:00,82.01,82.15,81.98,82.04,31239.0,70.5092,70.6296,70.4835,70.535,31239.0
2022-05-18 11:30:00,82.02,82.04,81.8,81.86,6614.0,70.5178,70.535,70.3287,70.3803,6614.0
2022-05-18 12:00:00,81.77,81.9,81.76,81.89,8388.0,70.3029,70.4147,70.2943,70.4061,8388.0
2022-05-18 12:30:00,81.89,82.0,81.85,81.92,28631.0,70.4061,70.5007,70.3717,70.4319,28631.0
2022-05-18 13:00:00,81.86,82.12,81.84,82.06,21456.0,70.3803,70.6038,70.3631,70.5522,21456.0
2022-05-18 13:30:00,82.11,82.26,82.03,82.19,10962.0,70.5952,70.7242,70.5264,70.664,10962.0
2022-05-18 14:00:00,82.16,82.32,82.08,82.25,22113.0,70.6382,70.7758,70.5694,70.7156,22113.0
2022-05-18 14:30:00,82.26,82.45,82.21,82.23,13462.0,70.7242,70.8875,70.6812,70.6984,13462.0
2022-05-18 15:00:00,82.35,82.38,82.22,82.33,41809.0,70.8016,70.8274,70.6898,70.7844,41809.0
2022-05-18 15:30:00,82.31,82.5,82.3,82.5,88488.0,70.7672,70.9305,70.7586,70.9305,88488.0
2022-05-19 09:30:00,83.22,83.5,83.16,83.17,109400.0,71.5496,71.7903,71.498,71.5066,109400.0
2022-05-19 10:00:00,83.23,83.27,83.08,83.17,130864.0,71.5582,71.5926,71.4292,71.5066,130864.0
2022-05-19 10:30:00,83.12,83.3,83.1,83.23,66494.0,71.4636,71.6183,71.4464,71.5582,66494.0
2022-05-19 11:00:00,83.25,83.28,83.1,83.27,93330.0,71.5754,71.6011,71.4464,71.5926,93330.0
2022-05-19 11:30:00,83.23,83.26,82.96,82.98,118427.0,71.5582,71.584,71.326,71.3432,118427.0
2022-05-19 12:00:00,82.98,83.0,82.72,82.83,10206.0,71.3432,71.3604,71.1197,71.2143,10206.0
2022-05-19 12:30:00,82.82,82.84,82.72,82.75,46097.0,71.2057,71.2229,71.1197,71.1455,46097.0
2022-05-19 13:00:00,82.73,82.73,82.63,82.64,220315.0,71.1283,71.1283,71.0423,71.0509,220315.0
2022-05-19 13:30:00,82.64,82.68,82.51,82.63,100677.0,71.0509,71.0853,70.9391,71.0423,100677.0
2022-05-19 14:00:00,82.54,82.67,82.52,82.66,156943.0,70.9649,71.0767,70.9477,71.0681,156943.0
2022-05-19 14:30:00,82.59,82.65,82.47,82.64,29024.0,71.0079,71.0595,70.9047,71.0509,29024.0
2022-05-19 15:00:00,82.64,82.78,82.59,82.65,63603.0,71.0509,71.1713,71.0079,71.0595,63603.0
2022-05-19 15:30:00,82.68,82.75,82.53,82.65,168351.0,71.0853,71.1455,70.9563,71.0595,168351.0
2022-05-20 09:30:00,83.04,83.28,82.93,82.98,171341.0,71.3948,71.6011,71.3002,71.3432,171341.0
2022-05-20 10:00:00,82.97,83.13,82.89,83.11,20883.0,71.3346,71.4722,71.2658,71.455,20883.0
2022-05-20 10:30:00,83.09,83.27,83.04,83.06,96755.0,71.4378,71.5926,71.3948,71.412,96755.0
2022-05-20 11:00:00,83.06,83.11,82.91,83.06,87475.0,71.412,71.455,71.283,71.412,87475.0
2022-05-20 11:30:00,83.07,83.2,83.03,83.08,48940.0,71.4206,71.5324,71.3862,71.4292,48940.0
2022-05-20 12:00:00,83.11,83.33,83.08,83.21,17294.0,71.455,71.6441,71.4292,71.541,17294.0
2022-05-20 12:30:00,83.25,83.31,83.18,83.25,32714.0,71.5754,71.6269,71.5152,71.5754,32714.0
2022-05-20 13:00:00,83.25,83.32,83.02,83.03,10395.0,71.5754,71.6355,71.3776,71.3862,10395.0
2022-05-20 13:30:00,83.08,83.18,83.01,83.15,77097.0,71.4292,71.5152,71.369,71.4894,77097.0
2022-05-20 14:00:00,83.12,83.27,83.09,83.18,55789.0,71.4636,71.5926,71.4378,71.5152,55789.0
2022-05-20 14:30:00,83.17,83.25,83.13,83.2,218810.0,71.5066,71.5754,71.4722,71.5324,218810.0
2022-05-20 15:00:00,83.24,83.45,83.16,83.42,15678.0,71.5668,71.7473,71.498,71.7215,15678.0
2022-05-20 15:30:00,83.42,83.48,83.24,83.4,136905.0,71.7215,71.7731,71.5668,71.7043,136905.0
2022-05-23 09:30:00,83.09,83.51,83.01,83.34,29807.0,71.4378,71.7989,71.369,71.6527,29807.0
2022-05-23 10:00:00,83.34,83.38,83.26,83.34,24475.0,71.6527,71.6871,71.584,71.6527,24475.0
2022-05-23 10:30:00,83.34,83.39,83.1,83.12,46059.0,71.6527,71.6957,71.4464,71.4636,46059.0
2022-05-23 11:00:00,83.14,83.27,82.93,82.97,82243.0,71.4808,71.5926,71.3002,71.3346,82243.0
2022-05-23 11:30:00,82.94,83.03,82.93,83.01,96908.0,71.3088,71.3862,71.3002,71.369,96908.0
2022-05-23 12:00:00,83.07,83.09,82.89,82.93,234272.0,71.4206,71.4378,71.2658,71.3002,234272.0
2022-05-23 12:30:00,82.93,82.95,82.72,82.78,132652.0,71.3002,71.3174,71.1197,71.1713,132652.0
2022-05-23 13:00:00,82.76,82.89,82.75,82.85,161930.0,71.1541,71.2658,71.1455,71.2314,161930.0
2022-05-23 13:30:00,82.85,82.9,82.82,82.9,66236.0,71.2314,71.2744,71.2057,71.2744,66236.0
2022-05-23 14:00:00,82.88,82.91,82.78,82.8,39466.0,71.2572,71.283,71.1713,71.1885,39466.0
2022-05-23 14:30:00,82.79,82.84,82.75,82.84,37196.0,71.1799,71.2229,71.1455,71.2229,37196.0
2022-05-23 15:00:00,82.78,82.78,82.61,82.73,12130.0,71.1713,71.1713,71.0251,71.1283,12130.0
2022-05-23 15:30:00,82.73,82.94,82.71,82.89,43798.0,71.1283,71.3088,71.1111,71.2658,43798.0
2022-05-24 09:30:00,83.47,84.04,83.47,83.93,200921.0,71.7645,72.2546,71.7645,72.16,200921.0
2022-05-24 10:00:00,84.0,84.11,83.86,84.06,84066.0,72.2202,72.3148,72.0998,72.2718,84066.0
2022-05-24 10:30:00,84.01,84.21,84.0,84.11,106707.0,72.2288,72.4007,72.2202,72.3148,106707.0
2022-05-24 11:00:00,84.17,84.31,84.1,84.29,57556.0,72.3663,72.4867,72.3062,72.4695,57556.0
2022-05-24 11:30:00,84.29,84.5,84.29,84.42,82819.0,72.4695,72.6501,72.4695,72.5813,82819.0
2022-05-24 12:00:00,84.39,84.46,84.28,84.28,48783.0,72.5555,72.6157,72.4609,72.4609,48783.0
2022-05-24 12:30:00,84.29,84.45,84.27,84.42,79876.0,72.4695,72.6071,72.4523,72.5813,79876.0
2022-05-24 13:00:00,84.42,84.46,84.33,84.43,10677.0,72.5813,72.6157,72.5039,72.5899,10677.0
2022-05-24 13:30:00,84.46,84.51,84.42,84.44,15195.0,72.6157,72.6587,72.5813,72.5985,15195.0
2022-05-24 14:00:00,84.45,84.55,84.44,84.55,13805.0,72.6071,72.693,72.5985,72.693,13805.0
2022-05-24 14:30:00,84.54,84.57,84.44,84.44,30867.0,72.6845,72.7102,72.5985,72.5985,30867.0
2022-05-24 15:00:00,84.47,84.59,84.44,84.5,62603.0,72.6243,72.7274,72.5985,72.6501,62603.0
2022-05-24 15:30:00,84.52,84.7,84.49,84.53,64716.0,72.6673,72.822,72.6415,72.6759,64716.0
2022-05-25 09:30:00,85.04,85.7,85.0,85.09,39363.0,73.1143,73.6818,73.0799,73.1573,39363.0
2022-05-25 10:00:00,85.09,85.27,84.96,85.19,315401.0,73.1573,73.3121,73.0456,73.2433,315401.0
2022-05-25 10:30:00,85.2,85.33,85.11,85.31,39707.0,73.2519,73.3637,73.1745,73.3465,39707.0
2022-05-25 11:00:00,85.34,85.48,85.34,85.44,18276.0,73.3723,73.4926,73.3723,73.4582,18276.0
2022-05-25 11:30:00,85.38,85.49,85.27,85.36,16216.0,73.4067,73.5012,73.3121,73.3895,16216.0
2022-05-25 12:00:00,85.35,85.35,85.18,85.24,18822.0,73.3809,73.3809,73.2347,73.2863,18822.0
2022-05-25 12:30:00,85.24,85.26,85.04,85.13,6936.0,73.2863,73.3035,73.1143,73.1917,6936.0
2022-05-25 13:00:00,85.16,85.18,85.05,85.17,18442.0,73.2175,73.2347,73.1229,73.2261,18442.0
2022-05-25 13:30:00,85.15,85.27,85.13,85.24,58721.0,73.2089,73.3121,73.1917,73.2863,58721.0
2022-05-25 14:00:00,85.2,85.46,85.2,85.39,58359.0,73.2519,73.4754,73.2519,73.4153,58359.0
2022-05-25 14:30:00,85.39,85.69,85.35,85.67,32999.0,73.4153,73.6732,73.3809,73.656,32999.0
2022-05-25 15:00:00,85.71,85.75,85.46,85.6,133880.0,73.6904,73.7248,73.4754,73.5958,133880.0
2022-05-25 15:30:00,85.6,85.91,85.59,85.84,136291.0,73.5958,73.8623,73.5872,73.8021,136291.0
2022-05-26 09:30:00,85.87,86.31,85.75,86.3,48194.0,73.8279,74.2062,73.7248,74.1976,48194.0
2022-05-26 10:00:00,86.23,86.34,86.19,86.27,89908.0,74.1375,74.232,74.1031,74.1718,89908.0
2022-05-26 10:30:00,86.28,86.29,85.85,85.91,71839.0,74.1804,74.189,73.8107,73.8623,71839.0
2022-05-26 11:00:00,85.91,85.91,85.68,85.79,43771.0,73.8623,73.8623,73.6646,73.7592,43771.0
2022-05-26 11:30:00,85.78,85.81,85.65,85.71,34003.0,73.7506,73.7764,73.6388,73.6904,34003.0
2022-05-26 12:00:00,85.73,86.0,85.68,85.84,38471.0,73.7076,73.9397,73.6646,73.8021,38471.0
2022-05-26 12:30:00,85.89,85.89,85.65,85.67,10820.0,73.8451,73.8451,73.6388,73.656,10820.0
2022-05-26 13:00:00,85.67,85.99,85.67,85.84,18839.0,73.656,73.9311,73.656,73.8021,18839.0
2022-05-26 13:30:00,85.91,85.94,85.69,85.76,93741.0,73.8623,73.8881,73.6732,73.7334,93741.0
2022-05-26 14:00:00,85.75,85.81,85.56,85.56,81968.0,73.7248,73.7764,73.5614,73.5614,81968.0
2022-05-26 14:30:00,85.56,85.6,85.46,85.52,124306.0,73.5614,73.5958,73.4754,73.527,124306.0
2022-05-26 15:00:00,85.5,85.55,85.3,85.46,35479.0,73.5098,73.5528,73.3379,73.4754,35479.0
2022-05-26 15:30:00,85.47,85.74,85.42,85.62,73846.0,73.484,73.7162,73.441,73.613,73846.0
2022-05-27 09:30:00,86.1,86.59,86.1,86.54,20049.0,74.0257,74.447,74.0257,74.404,20049.0
2022-05-27 10:00:00,86.59,86.75,86.37,86.39,19168.0,74.447,74.5845,74.2578,74.275,19168.0
2022-05-27 10:30:00,86.45,86.61,85.96,86.02,121197.0,74.3266,74.4642,73.9053,73.9569,121197.0
2022-05-27 11:00:00,86.02,86.04,85.82,85.94,125003.0,73.9569,73.9741,73.7849,73.8881,125003.0
2022-05-27 11:30:00,85.98,86.21,85.97,86.14,4565.0,73.9225,74.1203,73.9139,74.0601,4565.0
2022-05-27 12:00:00,86.16,86.16,86.06,86.06,4728.0,74.0773,74.0773,73.9913,73.9913,4728.0
2022-05-27 12:30:00,86.1,86.18,85.96,86.04,8587.0,74.0257,74.0945,73.9053,73.9741,8587.0
2022-05-27 13:00:00,86.11,86.18,85.97,85.98,8778.0,74.0343,74.0945,73.9139,73.9225,8778.0
2022-05-27 13:30:00,85.98,86.11,85.98,86.07,5015.0,73.9225,74.0343,73.9225,73.9999,5015.0
2022-05-27 14:00:00,86.13,86.13,86.04,86.11,4126.0,74.0515,74.0515,73.9741,74.0343,4126.0
2022-05-27 14:30:00,86.08,86.11,86.04,86.11,19132.0,74.0085,74.0343,73.9741,74.0343,19132.0
2022-05-27 15:00:00,86.15,86.36,86.07,86.33,11973.0,74.0687,74.2492,73.9999,74.2234,11973.0
2022-05-27 15:30:00,86.33,86.54,86.16,86.21,31629.0,74.2234,74.404,74.0773,74.1203,31629.0
2022-05-31 09:30:00,85.19,85.29,84.57,84.69,118102.0,73.2433,73.3293,72.7102,72.8134,118102.0
2022-05-31 10:00:00,84.66,84.9,84.54,84.87,129807.0,72.7876,72.994,72.6845,72.9682,129807.0
2022-05-31 10:30:00,84.81,84.98,84.79,84.88,33755.0,72.9166,73.0627,72.8994,72.9768,33755.0
2022-05-31 11:00:00,84.89,85.1,84.83,84.97,7953.0,72.9854,73.1659,72.9338,73.0541,7953.0
2022-05-31 11:30:00,84.98,85.4,84.97,85.39,5978.0,73.0627,73.4238,73.0541,73.4153,5978.0
2022-05-31 12:00:00,85.41,85.58,85.39,85.55,9353.0,73.4324,73.5786,73.4153,73.5528,9353.0
2022-05-31 12:30:00,85.54,85.61,85.45,85.54,66253.0,73.5442,73.6044,73.4668,73.5442,66253.0
2022-05-31 13:00:00,85.56,85.56,85.42,85.5,22221.0,73.5614,73.5614,73.441,73.5098,22221.0
2022-05-31 13:30:00,85.5,85.52,85.43,85.48,6607.0,73.5098,73.527,73.4496,73.4926,6607.0
2022-05-31 14:00:00,85.48,85.7,85.48,85.58,50430.0,73.4926,73.6818,73.4926,73.5786,50430.0
2022-05-31 14:30:00,85.56,85.58,85.43,85.48,37606.0,73.5614,73.5786,73.4496,73.4926,37606.0
2022-05-31 15:00:00,85.46,85.53,85.38,85.38,361466.0,73.4754,73.5356,73.4067,73.4067,361466.0
2022-05-31 15:30:00,85.42,85.69,85.07,85.35,171912.0,73.441,73.6732,73.1401,73.3809,171912.0
2022-06-01 09:30:00,85.9,86.19,85.78,86.04,221459.0,74.1077,74.3579,74.0042,74.2285,221459.0
2022-06-01 10:00:00,86.03,86.03,84.66,84.7,212869.0,74.2198,74.2198,73.0379,73.0724,212869.0
2022-06-01 10:30:00,84.63,84.63,84.38,84.63,262703.0,73.012,73.012,72.7964,73.012,262703.0
2022-06-01 11:00:00,84.61,84.61,84.29,84.34,88298.0,72.9948,72.9948,72.7187,72.7618,88298.0
2022-06-01 11:30:00,84.36,84.52,84.3,84.35,448801.0,72.7791,72.9171,72.7273,72.7705,448801.0
2022-06-01 12:00:00,84.36,84.54,84.35,84.38,232318.0,72.7791,72.9344,72.7705,72.7964,232318.0
2022-06-01 12:30:00,84.36,84.44,84.15,84.24,224638.0,72.7791,72.8481,72.5979,72.6756,224638.0
2022-06-01 13:00:00,84.26,84.49,84.25,84.45,58093.0,72.6928,72.8913,72.6842,72.8567,58093.0
2022-06-01 13:30:00,84.45,84.62,84.44,84.62,105187.0,72.8567,73.0034,72.8481,73.0034,105187.0
2022-06-01 14:00:00,84.63,84.81,84.6,84.77,49267.0,73.012,73.1673,72.9862,73.1328,49267.0
2022-06-01 14:30:00,84.77,84.89,84.75,84.76,104431.0,73.1328,73.2363,73.1156,73.1242,104431.0
2022-06-01 15:00:00,84.76,84.76,84.6,84.69,62948.0,73.1242,73.1242,72.9862,73.0638,62948.0
2022-06-01 15:30:00,84.68,84.73,84.57,84.62,95612.0,73.0552,73.0983,72.9603,73.0034,95612.0
2022-06-02 09:30:00,84.96,84.96,84.04,84.06,51874.0,73.2967,73.2967,72.503,72.5203,51874.0
2022-06-02 10:00:00,84.15,84.29,84.03,84.04,78477.0,72.5979,72.7187,72.4944,72.503,78477.0
2022-06-02 10:30:00,84.0,84.5,83.94,84.42,100908.0,72.4685,72.8999,72.4168,72.8309,100908.0
2022-06-02 11:00:00,84.42,84.72,84.42,84.55,191581.0,72.8309,73.0897,72.8309,72.943,191581.0
2022-06-02 11:30:00,84.56,84.63,84.46,84.47,23883.0,72.9516,73.012,72.8654,72.874,23883.0
2022-06-02 12:00:00,84.46,84.57,84.42,84.57,19699.0,72.8654,72.9603,72.8309,72.9603,19699.0
2022-06-02 12:30:00,84.6,84.65,84.47,84.65,26708.0,72.9862,73.0293,72.874,73.0293,26708.0
2022-06-02 13:00:00,84.65,84.65,84.5,84.6,31276.0,73.0293,73.0293,72.8999,72.9862,31276.0
2022-06-02 13:30:00,84.6,84.67,84.56,84.67,83936.0,72.9862,73.0465,72.9516,73.0465,83936.0
2022-06-02 14:00:00,84.62,84.91,84.62,84.8,7537.0,73.0034,73.2536,73.0034,73.1587,7537.0
2022-06-02 14:30:00,84.76,84.76,84.59,84.62,10640.0,73.1242,73.1242,72.9775,73.0034,10640.0
2022-06-02 15:00:00,84.56,84.69,84.53,84.58,14803.0,72.9516,73.0638,72.9258,72.9689,14803.0
2022-06-02 15:30:00,84.6,84.8,84.58,84.8,86059.0,72.9862,73.1587,72.9689,73.1587,86059.0
2022-06-03 09:30:00,83.76,84.47,83.7,83.92,46496.0,72.2615,72.874,72.2097,72.3995,46496.0
2022-06-03 10:00:00,83.94,84.25,83.86,84.1,41249.0,72.4168,72.6842,72.3477,72.5548,41249.0
2022-06-03 10:30:00,84.1,84.19,83.95,83.97,102028.0,72.5548,72.6324,72.4254,72.4426,102028.0
2022-06-03 11:00:00,83.94,84.09,83.87,84.04,132065.0,72.4168,72.5462,72.3564,72.503,132065.0
2022-06-03 11:30:00,84.06,84.2,84.05,84.07,4856.0,72.5203,72.6411,72.5117,72.5289,4856.0
2022-06-03 12:00:00,84.0,84.13,83.93,84.07,6409.0,72.4685,72.5807,72.4081,72.5289,6409.0
2022-06-03 12:30:00,84.04,84.12,84.0,84.12,4098.0,72.503,72.572,72.4685,72.572,4098.0
2022-06-03 13:00:00,84.12,84.2,84.08,84.13,8586.0,72.572,72.6411,72.5375,72.5807,8586.0
2022-06-03 13:30:00,84.09,84.13,84.07,84.08,6269.0,72.5462,72.5807,72.5289,72.5375,6269.0
2022-06-03 14:00:00,84.09,84.1,84.03,84.07,4741.0,72.5462,72.5548,72.4944,72.5289,4741.0
2022-06-03 14:30:00,84.07,84.23,84.05,84.21,14470.0,72.5289,72.6669,72.5117,72.6497,14470.0
2022-06-03 15:00:00,84.23,84.28,84.19,84.23,26632.0,72.6669,72.7101,72.6324,72.6669,26632.0
2022-06-03 15:30:00,84.23,84.35,84.13,84.34,31955.0,72.6669,72.7705,72.5807,72.7618,31955.0
2022-06-06 09:30:00,84.33,84.4,83.78,83.9,107395.0,72.7532,72.8136,72.2787,72.3822,107395.0
2022-06-06 10:00:00,83.96,84.11,83.81,83.81,78055.0,72.434,72.5634,72.3046,72.3046,78055.0
2022-06-06 10:30:00,83.76,83.79,83.56,83.71,313883.0,72.2615,72.2873,72.0889,72.2183,313883.0
2022-06-06 11:00:00,83.69,83.72,83.37,83.44,158589.0,72.2011,72.227,71.925,71.9854,158589.0
2022-06-06 11:30:00,83.42,83.65,83.41,83.57,137375.0,71.9681,72.1666,71.9595,72.0976,137375.0
2022-06-06 12:00:00,83.59,83.6,83.3,83.3,130198.0,72.1148,72.1234,71.8646,71.8646,130198.0
2022-06-06 12:30:00,83.37,83.56,83.36,83.46,20740.0,71.925,72.0889,71.9164,72.0027,20740.0
2022-06-06 13:00:00,83.44,83.48,83.39,83.47,81914.0,71.9854,72.0199,71.9423,72.0113,81914.0
2022-06-06 13:30:00,83.44,83.53,83.43,83.5,8315.0,71.9854,72.063,71.9768,72.0372,8315.0
2022-06-06 14:00:00,83.51,83.51,83.37,83.37,8443.0,72.0458,72.0458,71.925,71.925,8443.0
2022-06-06 14:30:00,83.36,83.57,83.34,83.53,864598.0,71.9164,72.0976,71.8991,72.063,864598.0
2022-06-06 15:00:00,83.54,83.6,83.45,83.46,35436.0,72.0717,72.1234,71.994,72.0027,35436.0
2022-06-06 15:30:00,83.44,83.5,83.3,83.37,437273.0,71.9854,72.0372,71.8646,71.925,437273.0
2022-06-07 09:30:00,83.63,84.04,83.63,83.76,168538.0,72.1493,72.503,72.1493,72.2615,168538.0
2022-06-07 10:00:00,83.77,83.92,83.67,83.92,114194.0,72.2701,72.3995,72.1838,72.3995,114194.0
2022-06-07 10:30:00,83.89,84.22,83.87,84.13,51719.0,72.3736,72.6583,72.3564,72.5807,51719.0
2022-06-07 11:00:00,84.14,84.21,84.08,84.09,51772.0,72.5893,72.6497,72.5375,72.5462,51772.0
2022-06-07 11:30:00,84.06,84.06,83.93,84.01,33176.0,72.5203,72.5203,72.4081,72.4771,33176.0
2022-06-07 12:00:00,84.03,84.07,83.96,84.02,97810.0,72.4944,72.5289,72.434,72.4858,97810.0
2022-06-07 12:30:00,84.02,84.18,83.96,84.16,582973.0,72.4858,72.6238,72.434,72.6066,582973.0
2022-06-07 13:00:00,84.11,84.34,84.05,84.33,68407.0,72.5634,72.7618,72.5117,72.7532,68407.0
2022-06-07 13:30:00,84.38,84.5,84.31,84.5,6670.0,72.7964,72.8999,72.736,72.8999,6670.0
2022-06-07 14:00:00,84.49,84.55,84.43,84.44,54513.0,72.8913,72.943,72.8395,72.8481,54513.0
2022-06-07 14:30:00,84.44,84.52,84.28,84.32,72056.0,72.8481,72.9171,72.7101,72.7446,72056.0
2022-06-07 15:00:00,84.33,84.34,84.16,84.2,21748.0,72.7532,72.7618,72.6066,72.6411,21748.0
2022-06-07 15:30:00,84.2,84.31,84.11,84.11,97310.0,72.6411,72.736,72.5634,72.5634,97310.0
2022-06-08 09:30:00,83.91,83.92,83.73,83.9,145214.0,72.3909,72.3995,72.2356,72.3822,145214.0
2022-06-08 10:00:00,83.8,84.09,83.77,83.94,61867.0,72.296,72.5462,72.2701,72.4168,61867.0
2022-06-08 10:30:00,83.94,84.21,83.94,84.06,59888.0,72.4168,72.6497,72.4168,72.5203,59888.0
2022-06-08 11:00:00,84.03,84.25,83.96,84.13,49326.0,72.4944,72.6842,72.434,72.5807,49326.0
2022-06-08 11:30:00,84.15,84.15,83.93,83.93,37546.0,72.5979,72.5979,72.4081,72.4081,37546.0
2022-06-08 12:00:00,83.92,83.97,83.88,83.94,67533.0,72.3995,72.4426,72.365,72.4168,67533.0
2022-06-08 12:30:00,83.94,83.94,83.76,83.78,210037.0,72.4168,72.4168,72.2615,72.2787,210037.0
2022-06-08 13:00:00,83.87,83.91,83.6,83.67,13445.0,72.3564,72.3909,72.1234,72.1838,13445.0
2022-06-08 13:30:00,83.7,83.72,83.59,83.62,11820.0,72.2097,72.227,72.1148,72.1407,11820.0
2022-06-08 14:00:00,83.62,83.65,83.53,83.54,31207.0,72.1407,72.1666,72.063,72.0717,31207.0
2022-06-08 14:30:00,83.53,83.61,83.49,83.56,270671.0,72.063,72.1321,72.0285,72.0889,270671.0
2022-06-08 15:00:00,83.55,83.67,83.54,83.54,53036.0,72.0803,72.1838,72.0717,72.0717,53036.0
2022-06-08 15:30:00,83.54,83.59,83.37,83.38,147386.0,72.0717,72.1148,71.925,71.9336,147386.0
2022-06-09 09:30:00,83.16,83.48,83.1,83.36,553804.0,71.7438,72.0199,71.6921,71.9164,553804.0
2022-06-09 10:00:00,83.33,83.38,83.07,83.23,59398.0,71.8905,71.9336,71.6662,71.8042,59398.0
2022-06-09 10:30:00,83.24,83.3,82.97,83.02,24484.0,71.8129,71.8646,71.5799,71.6231,24484.0
2022-06-09 11:00:00,83.0,83.17,82.97,83.14,21372.0,71.6058,71.7525,71.5799,71.7266,21372.0
2022-06-09 11:30:00,83.15,83.26,83.11,83.19,85799.0,71.7352,71.8301,71.7007,71.7697,85799.0
2022-06-09 12:00:00,83.18,83.23,83.04,83.08,32458.0,71.7611,71.8042,71.6403,71.6748,32458.0
2022-06-09 12:30:00,83.09,83.2,83.05,83.11,63035.0,71.6834,71.7783,71.6489,71.7007,63035.0
2022-06-09 13:00:00,83.13,83.42,83.11,83.31,86379.0,71.718,71.9681,71.7007,71.8732,86379.0
2022-06-09 13:30:00,83.3,83.33,83.24,83.3,84162.0,71.8646,71.8905,71.8129,71.8646,84162.0
2022-06-09 14:00:00,83.3,83.31,83.14,83.21,95935.0,71.8646,71.8732,71.7266,71.787,95935.0
2022-06-09 14:30:00,83.2,83.2,82.91,82.93,72099.0,71.7783,71.7783,71.5282,71.5454,72099.0
2022-06-09 15:00:00,82.91,82.99,82.85,82.85,47569.0,71.5282,71.5972,71.4764,71.4764,47569.0
2022-06-09 15:30:00,82.83,82.88,82.68,82.7,167196.0,71.4591,71.5023,71.3297,71.347,167196.0
2022-06-10 09:30:00,82.37,82.5,81.82,82.08,143512.0,71.0623,71.1744,70.5878,70.8121,143512.0
2022-06-10 10:00:00,81.96,82.14,81.8,81.86,14496.0,70.7086,70.8639,70.5705,70.6223,14496.0
2022-06-10 10:30:00,81.8,81.9,81.6,81.62,206049.0,70.5705,70.6568,70.398,70.4152,206049.0
2022-06-10 11:00:00,81.61,81.71,81.39,81.39,153157.0,70.4066,70.4929,70.2168,70.2168,153157.0
2022-06-10 11:30:00,81.44,81.49,81.3,81.33,58687.0,70.26,70.3031,70.1392,70.1651,58687.0
2022-06-10 12:00:00,81.37,81.37,81.08,81.17,41994.0,70.1996,70.1996,69.9494,70.027,41994.0
2022-06-10 12:30:00,81.2,81.33,81.12,81.33,91879.0,70.0529,70.1651,69.9839,70.1651,91879.0
2022-06-10 13:00:00,81.3,81.55,81.24,81.54,18265.0,70.1392,70.3549,70.0874,70.3462,18265.0
2022-06-10 13:30:00,81.54,81.95,81.47,81.75,8641.0,70.3462,70.6999,70.2858,70.5274,8641.0
2022-06-10 14:00:00,81.73,82.09,81.72,82.05,52247.0,70.5101,70.8207,70.5015,70.7862,52247.0
2022-06-10 14:30:00,82.04,82.08,81.96,82.01,15915.0,70.7776,70.8121,70.7086,70.7517,15915.0
2022-06-10 15:00:00,82.01,82.18,81.96,82.17,23261.0,70.7517,70.8984,70.7086,70.8897,23261.0
2022-06-10 15:30:00,82.2,82.25,81.9,81.97,48499.0,70.9156,70.9588,70.6568,70.7172,48499.0
2022-06-13 09:30:00,79.8,80.21,79.79,79.92,315825.0,68.8451,69.1988,68.8365,68.9486,315825.0
2022-06-13 10:00:00,79.9,79.96,79.2,79.52,149642.0,68.9314,68.9831,68.3275,68.6035,149642.0
2022-06-13 10:30:00,79.53,79.67,79.39,79.45,45206.0,68.6122,68.7329,68.4914,68.5431,45206.0
2022-06-13 11:00:00,79.47,79.56,79.23,79.52,139401.0,68.5604,68.638,68.3533,68.6035,139401.0
2022-06-13 11:30:00,79.55,79.57,79.18,79.38,88272.0,68.6294,68.6467,68.3102,68.4828,88272.0
2022-06-13 12:00:00,79.46,79.77,79.46,79.76,200446.0,68.5518,68.8192,68.5518,68.8106,200446.0
2022-06-13 12:30:00,79.75,79.81,79.62,79.68,47877.0,68.802,68.8537,68.6898,68.7416,47877.0
2022-06-13 13:00:00,79.67,79.82,79.52,79.81,200027.0,68.7329,68.8623,68.6035,68.8537,200027.0
2022-06-13 13:30:00,79.85,79.92,79.74,79.89,103288.0,68.8882,68.9486,68.7933,68.9227,103288.0
2022-06-13 14:00:00,79.89,79.89,79.49,79.51,89367.0,68.9227,68.9227,68.5777,68.5949,89367.0
2022-06-13 14:30:00,79.51,79.53,79.16,79.18,96411.0,68.5949,68.6122,68.293,68.3102,96411.0
2022-06-13 15:00:00,79.16,79.29,78.66,78.69,148201.0,68.293,68.4051,67.8616,67.8875,148201.0
2022-06-13 15:30:00,78.69,79.52,78.44,79.4,148778.0,67.8875,68.6035,67.6718,68.5,148778.0
2022-06-14 09:30:00,79.81,80.19,79.81,79.98,113678.0,68.8537,69.1816,68.8537,69.0004,113678.0
2022-06-14 10:00:00,79.99,80.01,79.6,79.61,75386.0,69.009,69.0263,68.6726,68.6812,75386.0
2022-06-14 10:30:00,79.69,79.7,79.45,79.56,81399.0,68.7502,68.7588,68.5431,68.638,81399.0
2022-06-14 11:00:00,79.56,79.61,79.14,79.2,87614.0,68.638,68.6812,68.2757,68.3275,87614.0
2022-06-14 11:30:00,79.23,79.33,78.97,79.32,113316.0,68.3533,68.4396,68.129,68.431,113316.0
2022-06-14 12:00:00,79.34,79.34,79.11,79.22,91806.0,68.4482,68.4482,68.2498,68.3447,91806.0
2022-06-14 12:30:00,79.26,79.26,79.12,79.12,35964.0,68.3792,68.3792,68.2584,68.2584,35964.0
2022-06-14 13:00:00,79.13,79.25,79.03,79.03,53326.0,68.2671,68.3706,68.1808,68.1808,53326.0
2022-06-14 13:30:00,79.02,79.13,78.91,79.04,20605.0,68.1722,68.2671,68.0773,68.1894,20605.0
2022-06-14 14:00:00,79.1,79.28,79.1,79.23,58328.0,68.2412,68.3965,68.2412,68.3533,58328.0
2022-06-14 14:30:00,79.21,79.29,78.87,78.87,34154.0,68.3361,68.4051,68.0428,68.0428,34154.0
2022-06-14 15:00:00,78.85,78.96,78.64,78.84,29010.0,68.0255,68.1204,67.8443,68.0169,29010.0
2022-06-14 15:30:00,78.86,78.98,78.77,78.87,62714.0,68.0341,68.1377,67.9565,68.0428,62714.0
2022-06-15 09:30:00,80.08,80.39,80.06,80.39,54206.0,69.0867,69.3541,69.0694,69.3541,54206.0
2022-06-15 10:00:00,80.32,80.52,79.97,80.01,67440.0,69.2937,69.4663,68.9918,69.0263,67440.0
2022-06-15 10:30:00,80.01,80.09,79.68,79.81,92869.0,69.0263,69.0953,68.7416,68.8537,92869.0
2022-06-15 11:00:00,79.81,79.94,79.76,79.81,34394.0,68.8537,68.9659,68.8106,68.8537,34394.0
2022-06-15 11:30:00,79.8,80.04,79.76,80.01,63946.0,68.8451,69.0521,68.8106,69.0263,63946.0
2022-06-15 12:00:00,79.95,80.06,79.91,80.05,11256.0,68.9745,69.0694,68.94,69.0608,11256.0
2022-06-15 12:30:00,80.01,80.04,79.77,79.8,16675.0,69.0263,69.0521,68.8192,68.8451,16675.0
2022-06-15 13:00:00,79.77,79.85,79.69,79.74,47912.0,68.8192,68.8882,68.7502,68.7933,47912.0
2022-06-15 13:30:00,79.7,80.04,79.59,79.88,73565.0,68.7588,69.0521,68.6639,68.9141,73565.0
2022-06-15 14:00:00,79.81,80.08,79.39,79.53,75052.0,68.8537,69.0867,68.4914,68.6122,75052.0
2022-06-15 14:30:00,79.53,80.34,79.18,79.51,113994.0,68.6122,69.311,68.3102,68.5949,113994.0
2022-06-15 15:00:00,79.79,80.39,79.54,80.34,63842.0,68.8365,69.3541,68.6208,69.311,63842.0
2022-06-15 15:30:00,80.28,80.54,80.12,80.54,49193.0,69.2592,69.4835,69.1212,69.4835,49193.0
2022-06-16 09:30:00,78.61,78.77,78.47,78.58,194151.0,67.8185,67.9565,67.6977,67.7926,194151.0
2022-06-16 10:00:00,78.57,79.01,78.57,78.96,64412.0,67.7839,68.1635,67.7839,68.1204,64412.0
2022-06-16 10:30:00,78.97,79.12,78.88,79.1,61885.0,68.129,68.2584,68.0514,68.2412,61885.0
2022-06-16 11:00:00,79.11,79.59,79.07,79.58,120116.0,68.2498,68.6639,68.2153,68.6553,120116.0
2022-06-16 11:30:00,79.56,79.58,79.2,79.21,218190.0,68.638,68.6553,68.3275,68.3361,218190.0
2022-06-16 12:00:00,79.27,79.27,79.11,79.15,32447.0,68.3879,68.3879,68.2498,68.2843,32447.0
2022-06-16 12:30:00,79.24,79.7,79.24,79.6,16074.0,68.362,68.7588,68.362,68.6726,16074.0
2022-06-16 13:00:00,79.55,79.55,79.4,79.52,6622.0,68.6294,68.6294,68.5,68.6035,6622.0
2022-06-16 13:30:00,79.6,79.63,79.31,79.49,30500.0,68.6726,68.6984,68.4224,68.5777,30500.0
2022-06-16 14:00:00,79.53,79.59,79.41,79.52,15937.0,68.6122,68.6639,68.5086,68.6035,15937.0
2022-06-16 14:30:00,79.59,79.79,79.56,79.76,25644.0,68.6639,68.8365,68.638,68.8106,25644.0
2022-06-16 15:00:00,79.86,80.24,79.85,80.21,133784.0,68.8969,69.2247,68.8882,69.1988,133784.0
2022-06-16 15:30:00,80.25,80.73,80.25,80.68,67088.0,69.2333,69.6474,69.2333,69.6043,67088.0
2022-06-17 09:30:00,80.83,81.08,80.64,80.83,110553.0,69.7337,69.9494,69.5698,69.7337,110553.0
2022-06-17 10:00:00,80.83,80.83,80.16,80.45,41199.0,69.7337,69.7337,69.1557,69.4059,41199.0
2022-06-17 10:30:00,80.4,80.71,80.34,80.7,39163.0,69.3627,69.6302,69.311,69.6215,39163.0
2022-06-17 11:00:00,80.63,81.09,80.63,81.08,40718.0,69.5612,69.958,69.5612,69.9494,40718.0
2022-06-17 11:30:00,81.08,81.19,80.91,81.02,55138.0,69.9494,70.0443,69.8027,69.8976,55138.0
2022-06-17 12:00:00,81.0,81.28,80.99,81.28,6542.0,69.8804,70.1219,69.8717,70.1219,6542.0
2022-06-17 12:30:00,81.19,81.19,81.01,81.01,2097.0,70.0443,70.0443,69.889,69.889,2097.0
2022-06-17 13:00:00,81.09,81.19,81.07,81.13,2733.0,69.958,70.0443,69.9407,69.9925,2733.0
2022-06-17 13:30:00,81.11,81.14,81.0,81.01,9370.0,69.9753,70.0011,69.8804,69.889,9370.0
2022-06-17 14:00:00,80.96,81.05,80.9,80.98,9966.0,69.8458,69.9235,69.7941,69.8631,9966.0
2022-06-17 14:30:00,80.98,81.01,80.73,80.86,20571.0,69.8631,69.889,69.6474,69.7596,20571.0
2022-06-17 15:00:00,80.87,80.94,80.7,80.89,59741.0,69.7682,69.8286,69.6215,69.7855,59741.0
2022-06-17 15:30:00,80.89,80.99,80.8,80.8,107364.0,69.7855,69.8717,69.7078,69.7078,107364.0
2022-06-21 09:30:00,80.09,80.67,80.07,80.55,76515.0,69.0953,69.5957,69.078,69.4921,76515.0
2022-06-21 10:00:00,80.59,80.7,80.35,80.57,25459.0,69.5266,69.6215,69.3196,69.5094,25459.0
2022-06-21 10:30:00,80.55,80.61,80.43,80.5,29393.0,69.4921,69.5439,69.3886,69.449,29393.0
2022-06-21 11:00:00,80.51,80.52,80.32,80.49,48828.0,69.4576,69.4663,69.2937,69.4404,48828.0
2022-06-21 11:30:00,80.55,80.58,80.0,80.0,26953.0,69.4921,69.518,69.0176,69.0176,26953.0
2022-06-21 12:00:00,80.0,80.0,79.89,79.97,48063.0,69.0176,69.0176,68.9227,68.9918,48063.0
2022-06-21 12:30:00,79.99,80.07,79.98,80.01,112889.0,69.009,69.078,69.0004,69.0263,112889.0
2022-06-21 13:00:00,79.99,80.03,79.86,79.86,24033.0,69.009,69.0435,68.8969,68.8969,24033.0
2022-06-21 13:30:00,79.88,79.88,79.73,79.75,12754.0,68.9141,68.9141,68.7847,68.802,12754.0
2022-06-21 14:00:00,79.78,79.79,79.55,79.56,59851.0,68.8278,68.8365,68.6294,68.638,59851.0
2022-06-21 14:30:00,79.59,79.59,79.37,79.47,66622.0,68.6639,68.6639,68.4741,68.5604,66622.0
2022-06-21 15:00:00,79.48,79.6,79.41,79.41,86429.0,68.569,68.6726,68.5086,68.5086,86429.0
2022-06-21 15:30:00,79.46,79.46,79.26,79.38,137835.0,68.5518,68.5518,68.3792,68.4828,137835.0
2022-06-22 09:30:00,80.54,80.94,80.37,80.66,69318.0,69.4835,69.8286,69.3368,69.587,69318.0
2022-06-22 10:00:00,80.57,80.81,80.54,80.6,47299.0,69.5094,69.7164,69.4835,69.5353,47299.0
2022-06-22 10:30:00,80.64,80.75,80.62,80.67,40014.0,69.5698,69.6647,69.5525,69.5957,40014.0
2022-06-22 11:00:00,80.67,80.78,80.57,80.62,48068.0,69.5957,69.6906,69.5094,69.5525,48068.0
2022-06-22 11:30:00,80.62,80.66,80.36,80.39,12635.0,69.5525,69.587,69.3282,69.3541,12635.0
2022-06-22 12:00:00,80.35,80.47,80.29,80.45,46421.0,69.3196,69.4231,69.2678,69.4059,46421.0
2022-06-22 12:30:00,80.39,80.66,80.39,80.66,14979.0,69.3541,69.587,69.3541,69.587,14979.0
2022-06-22 13:00:00,80.64,80.77,80.61,80.74,11367.0,69.5698,69.6819,69.5439,69.6561,11367.0
2022-06-22 13:30:00,80.75,80.75,80.66,80.72,4460.0,69.6647,69.6647,69.587,69.6388,4460.0
2022-06-22 14:00:00,80.63,80.7,80.59,80.6,18400.0,69.5612,69.6215,69.5266,69.5353,18400.0
2022-06-22 14:30:00,80.65,80.65,80.39,80.5,9901.0,69.5784,69.5784,69.3541,69.449,9901.0
2022-06-22 15:00:00,80.51,80.64,80.48,80.49,9350.0,69.4576,69.5698,69.4317,69.4404,9350.0
2022-06-22 15:30:00,80.43,80.58,80.31,80.32,60316.0,69.3886,69.518,69.2851,69.2937,60316.0
2022-06-23 09:30:00,80.73,81.38,80.64,81.33,95437.0,69.6474,70.2082,69.5698,70.1651,95437.0
2022-06-23 10:00:00,81.34,81.56,81.18,81.52,48757.0,70.1737,70.3635,70.0356,70.329,48757.0
2022-06-23 10:30:00,81.53,82.07,81.34,82.06,568653.0,70.3376,70.8035,70.1737,70.7948,568653.0
2022-06-23 11:00:00,82.05,82.07,81.44,81.45,54813.0,70.7862,70.8035,70.26,70.2686,54813.0
2022-06-23 11:30:00,81.49,81.58,81.35,81.43,19335.0,70.3031,70.3807,70.1823,70.2513,19335.0
2022-06-23 12:00:00,81.41,81.56,81.39,81.52,20652.0,70.2341,70.3635,70.2168,70.329,20652.0
2022-06-23 12:30:00,81.44,81.58,81.43,81.5,22625.0,70.26,70.3807,70.2513,70.3117,22625.0
2022-06-23 13:00:00,81.49,81.58,81.32,81.39,21422.0,70.3031,70.3807,70.1564,70.2168,21422.0
2022-06-23 13:30:00,81.39,81.48,81.27,81.4,111790.0,70.2168,70.2945,70.1133,70.2254,111790.0
2022-06-23 14:00:00,81.46,81.68,81.46,81.63,23947.0,70.2772,70.467,70.2772,70.4239,23947.0
2022-06-23 14:30:00,81.58,81.64,81.42,81.49,52284.0,70.3807,70.4325,70.2427,70.3031,52284.0
2022-06-23 15:00:00,81.5,81.54,81.22,81.24,45561.0,70.3117,70.3462,70.0702,70.0874,45561.0
2022-06-23 15:30:00,81.18,81.29,80.92,81.2,84530.0,70.0356,70.1305,69.8113,70.0529,84530.0
2022-06-24 09:30:00,81.04,81.55,81.04,81.45,32193.0,69.9149,70.3549,69.9149,70.2686,32193.0
2022-06-24 10:00:00,81.44,82.02,81.44,81.77,61234.0,70.26,70.7603,70.26,70.5447,61234.0
2022-06-24 10:30:00,81.76,81.79,81.16,81.2,89626.0,70.536,70.5619,70.0184,70.0529,89626.0
2022-06-24 11:00:00,81.17,81.38,81.16,81.25,23948.0,70.027,70.2082,70.0184,70.096,23948.0
2022-06-24 11:30:00,81.31,81.48,81.28,81.29,26803.0,70.1478,70.2945,70.1219,70.1305,26803.0
2022-06-24 12:00:00,81.27,81.37,81.19,81.34,8473.0,70.1133,70.1996,70.0443,70.1737,8473.0
2022-06-24 12:30:00,81.3,81.35,81.22,81.35,9256.0,70.1392,70.1823,70.0702,70.1823,9256.0
2022-06-24 13:00:00,81.32,81.41,81.26,81.28,10117.0,70.1564,70.2341,70.1047,70.1219,10117.0
2022-06-24 13:30:00,81.28,81.39,81.2,81.22,18728.0,70.1219,70.2168,70.0529,70.0702,18728.0
2022-06-24 14:00:00,81.24,81.37,81.22,81.28,10136.0,70.0874,70.1996,70.0702,70.1219,10136.0
2022-06-24 14:30:00,81.31,81.37,81.25,81.35,13050.0,70.1478,70.1996,70.096,70.1823,13050.0
2022-06-24 15:00:00,81.29,81.39,81.25,81.31,17176.0,70.1305,70.2168,70.096,70.1478,17176.0
2022-06-24 15:30:00,81.28,81.34,81.21,81.23,111349.0,70.1219,70.1737,70.0615,70.0788,111349.0
2022-06-27 09:30:00,80.53,80.82,80.43,80.65,45601.0,69.4749,69.7251,69.3886,69.5784,45601.0
2022-06-27 10:00:00,80.68,80.68,80.48,80.58,38094.0,69.6043,69.6043,69.4317,69.518,38094.0
2022-06-27 10:30:00,80.57,80.75,80.51,80.64,6152.0,69.5094,69.6647,69.4576,69.5698,6152.0
2022-06-27 11:00:00,80.62,80.66,80.59,80.61,1261.0,69.5525,69.587,69.5266,69.5439,1261.0
2022-06-27 11:30:00,80.56,80.58,80.43,80.48,79418.0,69.5008,69.518,69.3886,69.4317,79418.0
2022-06-27 12:00:00,80.48,80.49,80.41,80.48,17149.0,69.4317,69.4404,69.3714,69.4317,17149.0
2022-06-27 12:30:00,80.5,80.51,80.44,80.45,30124.0,69.449,69.4576,69.3972,69.4059,30124.0
2022-06-27 13:00:00,80.44,80.44,80.2,80.28,57334.0,69.3972,69.3972,69.1902,69.2592,57334.0
2022-06-27 13:30:00,80.25,80.3,80.16,80.2,8794.0,69.2333,69.2765,69.1557,69.1902,8794.0
2022-06-27 14:00:00,80.25,80.28,80.19,80.24,14960.0,69.2333,69.2592,69.1816,69.2247,14960.0
2022-06-27 14:30:00,80.23,80.32,80.23,80.31,6062.0,69.2161,69.2937,69.2161,69.2851,6062.0
2022-06-27 15:00:00,80.3,80.3,80.21,80.21,9785.0,69.2765,69.2765,69.1988,69.1988,9785.0
2022-06-27 15:30:00,80.21,80.24,80.05,80.09,30378.0,69.1988,69.2247,69.0608,69.0953,30378.0
2022-06-28 09:30:00,79.94,80.06,79.76,79.91,103812.0,68.9659,69.0694,68.8106,68.94,103812.0
2022-06-28 10:00:00,79.89,79.98,79.68,79.69,63619.0,68.9227,69.0004,68.7416,68.7502,63619.0
2022-06-28 10:30:00,79.7,79.76,79.57,79.65,66526.0,68.7588,68.8106,68.6467,68.7157,66526.0
2022-06-28 11:00:00,79.69,79.8,79.63,79.68,5787.0,68.7502,68.8451,68.6984,68.7416,5787.0
2022-06-28 11:30:00,79.73,79.85,79.71,79.81,22651.0,68.7847,68.8882,68.7674,68.8537,22651.0
2022-06-28 12:00:00,79.89,80.05,79.89,80.02,13714.0,68.9227,69.0608,68.9227,69.0349,13714.0
2022-06-28 12:30:00,80.03,80.11,80.0,80.08,10404.0,69.0435,69.1125,69.0176,69.0867,10404.0
2022-06-28 13:00:00,80.08,80.08,79.88,79.97,58993.0,69.0867,69.0867,68.9141,68.9918,58993.0
2022-06-28 13:30:00,79.91,80.12,79.9,80.08,125122.0,68.94,69.1212,68.9314,69.0867,125122.0
2022-06-28 14:00:00,80.06,80.15,80.01,80.03,37108.0,69.0694,69.147,69.0263,69.0435,37108.0
2022-06-28 14:30:00,80.02,80.08,79.95,79.99,19972.0,69.0349,69.0867,68.9745,69.009,19972.0
2022-06-28 15:00:00,79.98,80.19,79.97,80.11,38683.0,69.0004,69.1816,68.9918,69.1125,38683.0
2022-06-28 15:30:00,80.1,80.19,80.05,80.15,22476.0,69.1039,69.1816,69.0608,69.147,22476.0
2022-06-29 09:30:00,80.21,80.56,80.15,80.46,45155.0,69.1988,69.5008,69.147,69.4145,45155.0
2022-06-29 10:00:00,80.44,80.65,80.42,80.58,90671.0,69.3972,69.5784,69.38,69.518,90671.0
2022-06-29 10:30:00,80.59,80.68,80.54,80.66,39172.0,69.5266,69.6043,69.4835,69.587,39172.0
2022-06-29 11:00:00,80.63,80.8,80.63,80.79,15391.0,69.5612,69.7078,69.5612,69.6992,15391.0
2022-06-29 11:30:00,80.75,80.83,80.71,80.75,386726.0,69.6647,69.7337,69.6302,69.6647,386726.0
2022-06-29 12:00:00,80.76,80.82,80.62,80.63,86949.0,69.6733,69.7251,69.5525,69.5612,86949.0
2022-06-29 12:30:00,80.58,80.64,80.57,80.62,105803.0,69.518,69.5698,69.5094,69.5525,105803.0
2022-06-29 13:00:00,80.62,80.68,80.59,80.62,217295.0,69.5525,69.6043,69.5266,69.5525,217295.0
2022-06-29 13:30:00,80.65,80.74,80.62,80.71,57384.0,69.5784,69.6561,69.5525,69.6302,57384.0
2022-06-29 14:00:00,80.74,80.81,80.72,80.81,65837.0,69.6561,69.7164,69.6388,69.7164,65837.0
2022-06-29 14:30:00,80.82,80.83,80.73,80.82,23364.0,69.7251,69.7337,69.6474,69.7251,23364.0
2022-06-29 15:00:00,80.77,80.86,80.76,80.81,25433.0,69.6819,69.7596,69.6733,69.7164,25433.0
2022-06-29 15:30:00,80.81,80.92,80.77,80.87,37016.0,69.7164,69.8113,69.6819,69.7682,37016.0
2022-06-30 09:30:00,80.99,81.21,80.77,81.09,137557.0,69.8717,70.0615,69.6819,69.958,137557.0
2022-06-30 10:00:00,81.08,81.16,80.99,81.08,18428.0,69.9494,70.0184,69.8717,69.9494,18428.0
2022-06-30 10:30:00,81.09,81.27,81.09,81.21,97665.0,69.958,70.1133,69.958,70.0615,97665.0
2022-06-30 11:00:00,81.22,81.37,81.11,81.3,56879.0,70.0702,70.1996,69.9753,70.1392,56879.0
2022-06-30 11:30:00,81.28,81.46,81.24,81.46,99973.0,70.1219,70.2772,70.0874,70.2772,99973.0
2022-06-30 12:00:00,81.4,81.59,81.38,81.43,57531.0,70.2254,70.3894,70.2082,70.2513,57531.0
2022-06-30 12:30:00,81.48,81.58,81.43,81.52,202833.0,70.2945,70.3807,70.2513,70.329,202833.0
2022-06-30 13:00:00,81.52,81.63,81.48,81.5,130679.0,70.329,70.4239,70.2945,70.3117,130679.0
2022-06-30 13:30:00,81.48,81.55,81.45,81.47,32078.0,70.2945,70.3549,70.2686,70.2858,32078.0
2022-06-30 14:00:00,81.47,81.56,81.39,81.47,112873.0,70.2858,70.3635,70.2168,70.2858,112873.0
2022-06-30 14:30:00,81.45,81.59,81.41,81.54,43193.0,70.2686,70.3894,70.2341,70.3462,43193.0
2022-06-30 15:00:00,81.58,81.58,81.38,81.47,260381.0,70.3807,70.3807,70.2082,70.2858,260381.0
2022-06-30 15:30:00,81.49,81.6,81.1,81.13,107592.0,70.3031,70.398,69.9666,69.9925,107592.0
2022-07-01 09:30:00,81.68,82.35,81.63,81.92,93310.0,70.7008,71.2807,70.6575,70.9085,93310.0
2022-07-01 10:00:00,82.08,82.51,81.93,82.3,52747.0,71.047,71.4192,70.9171,71.2374,52747.0
2022-07-01 10:30:00,82.33,82.4,81.7,81.81,81072.0,71.2634,71.324,70.7181,70.8133,81072.0
2022-07-01 11:00:00,81.77,81.79,81.51,81.6,64186.0,70.7787,70.796,70.5536,70.6315,64186.0
2022-07-01 11:30:00,81.67,81.78,81.52,81.54,33265.0,70.6921,70.7873,70.5623,70.5796,33265.0
2022-07-01 12:00:00,81.58,81.7,81.4,81.41,16579.0,70.6142,70.7181,70.4584,70.467,16579.0
2022-07-01 12:30:00,81.38,81.8,81.32,81.46,362342.0,70.4411,70.8046,70.3891,70.5103,362342.0
2022-07-01 13:00:00,81.5,81.63,81.45,81.63,33601.0,70.5449,70.6575,70.5017,70.6575,33601.0
2022-07-01 13:30:00,81.64,81.86,81.64,81.86,21092.0,70.6661,70.8566,70.6661,70.8566,21092.0
2022-07-01 14:00:00,81.89,81.94,81.82,81.92,3071.0,70.8825,70.9258,70.8219,70.9085,3071.0
2022-07-01 14:30:00,81.96,82.12,81.95,81.97,12141.0,70.9431,71.0816,70.9345,70.9518,12141.0
2022-07-01 15:00:00,81.97,82.05,81.92,82.02,13105.0,70.9518,71.021,70.9085,70.9951,13105.0
2022-07-01 15:30:00,82.03,82.11,81.96,82.1,35838.0,71.0037,71.073,70.9431,71.0643,35838.0
2022-07-05 09:30:00,82.17,82.17,81.97,82.03,41550.0,71.1249,71.1249,70.9518,71.0037,41550.0
2022-07-05 10:00:00,81.99,82.01,81.81,81.94,19242.0,70.9691,70.9864,70.8133,70.9258,19242.0
2022-07-05 10:30:00,81.91,81.98,81.72,81.84,40682.0,70.8998,70.9604,70.7354,70.8392,40682.0
2022-07-05 11:00:00,81.89,82.07,81.83,82.06,9872.0,70.8825,71.0383,70.8306,71.0297,9872.0
2022-07-05 11:30:00,82.05,82.19,82.01,82.14,134783.0,71.021,71.1422,70.9864,71.0989,134783.0
2022-07-05 12:00:00,82.12,82.25,82.05,82.15,70950.0,71.0816,71.1941,71.021,71.1076,70950.0
2022-07-05 12:30:00,82.22,82.24,82.11,82.13,47253.0,71.1682,71.1855,71.073,71.0903,47253.0
2022-07-05 13:00:00,82.15,82.24,82.14,82.19,26858.0,71.1076,71.1855,71.0989,71.1422,26858.0
2022-07-05 13:30:00,82.2,82.23,82.11,82.15,85753.0,71.1509,71.1768,71.073,71.1076,85753.0
2022-07-05 14:00:00,82.16,82.19,82.1,82.13,19754.0,71.1162,71.1422,71.0643,71.0903,19754.0
2022-07-05 14:30:00,82.13,82.2,82.08,82.17,185691.0,71.0903,71.1509,71.047,71.1249,185691.0
2022-07-05 15:00:00,82.18,82.18,82.05,82.16,312489.0,71.1335,71.1335,71.021,71.1162,312489.0
2022-07-05 15:30:00,82.16,82.18,81.9,81.96,597519.0,71.1162,71.1335,70.8912,70.9431,597519.0
2022-07-06 09:30:00,82.29,82.46,82.2,82.33,88894.0,71.2288,71.3759,71.1509,71.2634,88894.0
2022-07-06 10:00:00,82.27,82.27,81.8,81.84,49450.0,71.2114,71.2114,70.8046,70.8392,49450.0
2022-07-06 10:30:00,81.83,81.83,81.59,81.69,46487.0,70.8306,70.8306,70.6229,70.7094,46487.0
2022-07-06 11:00:00,81.7,81.8,81.52,81.62,38344.0,70.7181,70.8046,70.5623,70.6488,38344.0
2022-07-06 11:30:00,81.65,81.75,81.54,81.64,59254.0,70.6748,70.7613,70.5796,70.6661,59254.0
2022-07-06 12:00:00,81.64,81.67,81.54,81.67,14895.0,70.6661,70.6921,70.5796,70.6921,14895.0
2022-07-06 12:30:00,81.67,81.86,81.67,81.72,138277.0,70.6921,70.8566,70.6921,70.7354,138277.0
2022-07-06 13:00:00,81.72,81.8,81.62,81.66,350259.0,70.7354,70.8046,70.6488,70.6834,350259.0
2022-07-06 13:30:00,81.72,81.79,81.59,81.73,328765.0,70.7354,70.796,70.6229,70.744,328765.0
2022-07-06 14:00:00,81.81,81.81,81.39,81.64,95594.0,70.8133,70.8133,70.4497,70.6661,95594.0
2022-07-06 14:30:00,81.63,81.82,81.6,81.77,34250.0,70.6575,70.8219,70.6315,70.7787,34250.0
2022-07-06 15:00:00,81.78,81.79,81.58,81.62,129422.0,70.7873,70.796,70.6142,70.6488,129422.0
2022-07-06 15:30:00,81.62,81.69,81.43,81.45,475565.0,70.6488,70.7094,70.4844,70.5017,475565.0
2022-07-07 09:30:00,82.08,82.19,81.89,81.91,232038.0,71.047,71.1422,70.8825,70.8998,232038.0
2022-07-07 10:00:00,81.86,81.91,81.77,81.84,23326.0,70.8566,70.8998,70.7787,70.8392,23326.0
2022-07-07 10:30:00,81.79,81.79,81.55,81.55,59738.0,70.796,70.796,70.5882,70.5882,59738.0
2022-07-07 11:00:00,81.58,81.63,81.49,81.55,49679.0,70.6142,70.6575,70.5363,70.5882,49679.0
2022-07-07 11:30:00,81.54,81.55,81.39,81.48,38234.0,70.5796,70.5882,70.4497,70.5276,38234.0
2022-07-07 12:00:00,81.47,81.52,81.43,81.47,13002.0,70.519,70.5623,70.4844,70.519,13002.0
2022-07-07 12:30:00,81.46,81.47,81.32,81.36,5359.0,70.5103,70.519,70.3891,70.4238,5359.0
2022-07-07 13:00:00,81.35,81.43,81.31,81.39,222637.0,70.4151,70.4844,70.3805,70.4497,222637.0
2022-07-07 13:30:00,81.35,81.5,81.35,81.45,101717.0,70.4151,70.5449,70.4151,70.5017,101717.0
2022-07-07 14:00:00,81.42,81.46,81.26,81.43,101217.0,70.4757,70.5103,70.3372,70.4844,101217.0
2022-07-07 14:30:00,81.43,81.47,81.37,81.42,82490.0,70.4844,70.519,70.4324,70.4757,82490.0
2022-07-07 15:00:00,81.43,81.59,81.39,81.52,73774.0,70.4844,70.6229,70.4497,70.5623,73774.0
2022-07-07 15:30:00,81.55,81.55,81.38,81.39,17506.0,70.5882,70.5882,70.4411,70.4497,17506.0
2022-07-08 09:30:00,81.16,81.21,80.81,80.81,148574.0,70.2507,70.2939,69.9477,69.9477,148574.0
2022-07-08 10:00:00,80.83,81.17,80.79,81.14,84441.0,69.965,70.2593,69.9304,70.2333,84441.0
2022-07-08 10:30:00,81.13,81.18,81.01,81.04,53505.0,70.2247,70.268,70.1208,70.1468,53505.0
2022-07-08 11:00:00,81.04,81.21,81.03,81.08,90879.0,70.1468,70.2939,70.1381,70.1814,90879.0
2022-07-08 11:30:00,81.09,81.1,80.93,80.99,191189.0,70.1901,70.1987,70.0516,70.1035,191189.0
2022-07-08 12:00:00,80.99,81.0,80.9,80.97,64643.0,70.1035,70.1122,70.0256,70.0862,64643.0
2022-07-08 12:30:00,80.95,80.97,80.9,80.97,37860.0,70.0689,70.0862,70.0256,70.0862,37860.0
2022-07-08 13:00:00,80.96,81.03,80.92,81.02,45364.0,70.0775,70.1381,70.0429,70.1295,45364.0
2022-07-08 13:30:00,80.99,81.06,80.97,81.0,12026.0,70.1035,70.1641,70.0862,70.1122,12026.0
2022-07-08 14:00:00,81.02,81.08,81.0,81.05,15378.0,70.1295,70.1814,70.1122,70.1554,15378.0
2022-07-08 14:30:00,81.04,81.13,81.04,81.09,38375.0,70.1468,70.2247,70.1468,70.1901,38375.0
2022-07-08 15:00:00,81.08,81.18,81.08,81.12,23931.0,70.1814,70.268,70.1814,70.216,23931.0
2022-07-08 15:30:00,81.11,81.22,81.11,81.14,103587.0,70.2074,70.3026,70.2074,70.2333,103587.0
2022-07-11 09:30:00,81.77,81.97,81.54,81.83,38840.0,70.7787,70.9518,70.5796,70.8306,38840.0
2022-07-11 10:00:00,81.84,82.03,81.75,81.99,31165.0,70.8392,71.0037,70.7613,70.9691,31165.0
2022-07-11 10:30:00,81.98,82.14,81.87,82.13,54945.0,70.9604,71.0989,70.8652,71.0903,54945.0
2022-07-11 11:00:00,82.13,82.13,81.93,81.99,90175.0,71.0903,71.0903,70.9171,70.9691,90175.0
2022-07-11 11:30:00,81.99,81.99,81.87,81.96,56403.0,70.9691,70.9691,70.8652,70.9431,56403.0
2022-07-11 12:00:00,81.99,82.0,81.91,82.0,4118.0,70.9691,70.9777,70.8998,70.9777,4118.0
2022-07-11 12:30:00,81.97,82.01,81.93,81.95,32323.0,70.9518,70.9864,70.9171,70.9345,32323.0
2022-07-11 13:00:00,81.94,81.96,81.77,81.78,5339.0,70.9258,70.9431,70.7787,70.7873,5339.0
2022-07-11 13:30:00,81.77,81.8,81.71,81.72,292037.0,70.7787,70.8046,70.7267,70.7354,292037.0
2022-07-11 14:00:00,81.75,81.75,81.63,81.67,71625.0,70.7613,70.7613,70.6575,70.6921,71625.0
2022-07-11 14:30:00,81.68,81.69,81.58,81.63,25355.0,70.7008,70.7094,70.6142,70.6575,25355.0
2022-07-11 15:00:00,81.62,81.65,81.58,81.59,97031.0,70.6488,70.6748,70.6142,70.6229,97031.0
2022-07-11 15:30:00,81.59,81.66,81.44,81.58,126237.0,70.6229,70.6834,70.493,70.6142,126237.0
2022-07-12 09:30:00,82.17,82.34,82.07,82.26,47575.0,71.1249,71.272,71.0383,71.2028,47575.0
2022-07-12 10:00:00,82.25,82.43,82.17,82.42,74857.0,71.1941,71.3499,71.1249,71.3413,74857.0
2022-07-12 10:30:00,82.42,82.6,82.27,82.53,17486.0,71.3413,71.4971,71.2114,71.4365,17486.0
2022-07-12 11:00:00,82.51,82.65,82.38,82.38,159205.0,71.4192,71.5404,71.3067,71.3067,159205.0
2022-07-12 11:30:00,82.38,82.49,82.33,82.49,22251.0,71.3067,71.4019,71.2634,71.4019,22251.0
2022-07-12 12:00:00,82.49,82.49,82.33,82.39,55980.0,71.4019,71.4019,71.2634,71.3153,55980.0
2022-07-12 12:30:00,82.38,82.41,82.2,82.24,19949.0,71.3067,71.3326,71.1509,71.1855,19949.0
2022-07-12 13:00:00,82.29,82.33,81.93,82.0,53025.0,71.2288,71.2634,70.9171,70.9777,53025.0
2022-07-12 13:30:00,81.97,82.0,81.87,81.94,95967.0,70.9518,70.9777,70.8652,70.9258,95967.0
2022-07-12 14:00:00,81.87,81.95,81.82,81.93,80677.0,70.8652,70.9345,70.8219,70.9171,80677.0
2022-07-12 14:30:00,81.93,81.93,81.84,81.85,91711.0,70.9171,70.9171,70.8392,70.8479,91711.0
2022-07-12 15:00:00,81.83,81.9,81.81,81.89,201868.0,70.8306,70.8912,70.8133,70.8825,201868.0
2022-07-12 15:30:00,81.89,81.9,81.69,81.71,83546.0,70.8825,70.8912,70.7094,70.7267,83546.0
2022-07-13 09:30:00,80.73,81.21,80.63,80.99,87603.0,69.8784,70.2939,69.7919,70.1035,87603.0
2022-07-13 10:00:00,80.98,81.61,80.77,81.58,53785.0,70.0948,70.6402,69.9131,70.6142,53785.0
2022-07-13 10:30:00,81.58,82.19,81.47,82.06,215573.0,70.6142,71.1422,70.519,71.0297,215573.0
2022-07-13 11:00:00,82.04,82.06,81.78,81.81,105759.0,71.0124,71.0297,70.7873,70.8133,105759.0
2022-07-13 11:30:00,81.8,81.94,81.75,81.8,13138.0,70.8046,70.9258,70.7613,70.8046,13138.0
2022-07-13 12:00:00,81.82,81.91,81.71,81.88,16940.0,70.8219,70.8998,70.7267,70.8739,16940.0
2022-07-13 12:30:00,81.83,82.07,81.83,82.0,12064.0,70.8306,71.0383,70.8306,70.9777,12064.0
2022-07-13 13:00:00,82.05,82.53,81.95,82.34,21907.0,71.021,71.4365,70.9345,71.272,21907.0
2022-07-13 13:30:00,82.34,82.65,82.28,82.61,33514.0,71.272,71.5404,71.2201,71.5057,33514.0
2022-07-13 14:00:00,82.58,82.68,82.39,82.6,27464.0,71.4798,71.5663,71.3153,71.4971,27464.0
2022-07-13 14:30:00,82.59,82.9,82.59,82.83,133745.0,71.4884,71.7568,71.4884,71.6962,133745.0
2022-07-13 15:00:00,82.83,82.84,82.65,82.76,94928.0,71.6962,71.7048,71.5404,71.6356,94928.0
2022-07-13 15:30:00,82.73,82.95,82.67,82.83,304963.0,71.6096,71.8,71.5577,71.6962,304963.0
2022-07-14 09:30:00,81.62,81.78,81.23,81.68,239369.0,70.6488,70.7873,70.3112,70.7008,239369.0
2022-07-14 10:00:00,81.68,81.75,81.6,81.73,12509.0,70.7008,70.7613,70.6315,70.744,12509.0
2022-07-14 10:30:00,81.7,82.14,81.66,82.07,212342.0,70.7181,71.0989,70.6834,71.0383,212342.0
2022-07-14 11:00:00,82.18,82.34,81.96,82.19,29878.0,71.1335,71.272,70.9431,71.1422,29878.0
2022-07-14 11:30:00,82.19,82.31,82.03,82.04,14789.0,71.1422,71.2461,71.0037,71.0124,14789.0
2022-07-14 12:00:00,82.08,82.11,81.79,81.8,9251.0,71.047,71.073,70.796,70.8046,9251.0
2022-07-14 12:30:00,81.76,81.86,81.71,81.84,14112.0,70.77,70.8566,70.7267,70.8392,14112.0
2022-07-14 13:00:00,81.88,81.95,81.79,81.95,4756.0,70.8739,70.9345,70.796,70.9345,4756.0
2022-07-14 13:30:00,81.93,82.18,81.91,82.16,16463.0,70.9171,71.1335,70.8998,71.1162,16463.0
2022-07-14 14:00:00,82.11,82.33,82.08,82.32,9344.0,71.073,71.2634,71.047,71.2547,9344.0
2022-07-14 14:30:00,82.25,82.33,82.25,82.27,8092.0,71.1941,71.2634,71.1941,71.2114,8092.0
2022-07-14 15:00:00,82.29,82.31,82.13,82.31,40753.0,71.2288,71.2461,71.0903,71.2461,40753.0
2022-07-14 15:30:00,82.28,82.4,82.08,82.19,31345.0,71.2201,71.324,71.047,71.1422,31345.0
2022-07-15 09:30:00,82.41,82.67,82.31,82.6,176116.0,71.3326,71.5577,71.2461,71.4971,176116.0
2022-07-15 10:00:00,82.69,83.2,82.68,83.19,23051.0,71.575,72.0164,71.5663,72.0078,23051.0
2022-07-15 10:30:00,83.18,83.38,83.08,83.26,67213.0,71.9991,72.1722,71.9126,72.0684,67213.0
2022-07-15 11:00:00,83.26,83.27,83.06,83.19,23084.0,72.0684,72.077,71.8953,72.0078,23084.0
2022-07-15 11:30:00,83.18,83.23,83.13,83.21,151192.0,71.9991,72.0424,71.9558,72.0251,151192.0
2022-07-15 12:00:00,83.19,83.27,83.15,83.15,20623.0,72.0078,72.077,71.9732,71.9732,20623.0
2022-07-15 12:30:00,83.14,83.18,83.08,83.16,25441.0,71.9645,71.9991,71.9126,71.9818,25441.0
2022-07-15 13:00:00,83.14,83.2,83.04,83.08,10536.0,71.9645,72.0164,71.8779,71.9126,10536.0
2022-07-15 13:30:00,83.11,83.13,83.0,83.01,10089.0,71.9385,71.9558,71.8433,71.852,10089.0
2022-07-15 14:00:00,83.0,83.03,82.94,82.96,5347.0,71.8433,71.8693,71.7914,71.8087,5347.0
2022-07-15 14:30:00,83.0,83.02,82.92,82.95,7635.0,71.8433,71.8606,71.7741,71.8,7635.0
2022-07-15 15:00:00,82.96,82.99,82.92,82.98,8459.0,71.8087,71.8347,71.7741,71.826,8459.0
2022-07-15 15:30:00,82.98,83.09,82.93,82.98,45175.0,71.826,71.9212,71.7827,71.826,45175.0
2022-07-18 09:30:00,82.9,82.9,82.57,82.77,16725.0,71.7568,71.7568,71.4711,71.6442,16725.0
2022-07-18 10:00:00,82.82,82.85,82.56,82.7,34824.0,71.6875,71.7135,71.4625,71.5836,34824.0
2022-07-18 10:30:00,82.75,82.75,82.27,82.31,106439.0,71.6269,71.6269,71.2114,71.2461,106439.0
2022-07-18 11:00:00,82.31,82.31,82.03,82.26,140849.0,71.2461,71.2461,71.0037,71.2028,140849.0
2022-07-18 11:30:00,82.32,82.32,82.09,82.09,7485.0,71.2547,71.2547,71.0556,71.0556,7485.0
2022-07-18 12:00:00,82.08,82.22,82.03,82.22,8075.0,71.047,71.1682,71.0037,71.1682,8075.0
2022-07-18 12:30:00,82.18,82.27,82.18,82.24,46406.0,71.1335,71.2114,71.1335,71.1855,46406.0
2022-07-18 13:00:00,82.24,82.43,82.22,82.38,24341.0,71.1855,71.3499,71.1682,71.3067,24341.0
2022-07-18 13:30:00,82.43,82.52,82.34,82.44,63236.0,71.3499,71.4278,71.272,71.3586,63236.0
2022-07-18 14:00:00,82.46,82.6,82.44,82.44,13655.0,71.3759,71.4971,71.3586,71.3586,13655.0
2022-07-18 14:30:00,82.42,82.49,82.41,82.42,8831.0,71.3413,71.4019,71.3326,71.3413,8831.0
2022-07-18 15:00:00,82.44,82.47,82.35,82.39,22425.0,71.3586,71.3846,71.2807,71.3153,22425.0
2022-07-18 15:30:00,82.38,82.45,82.13,82.17,25336.0,71.3067,71.3673,71.0903,71.1249,25336.0
2022-07-19 09:30:00,82.25,82.4,82.19,82.3,64653.0,71.1941,71.324,71.1422,71.2374,64653.0
2022-07-19 10:00:00,82.34,82.34,81.91,81.94,11105.0,71.272,71.272,70.8998,70.9258,11105.0
2022-07-19 10:30:00,81.98,82.3,81.85,82.22,116614.0,70.9604,71.2374,70.8479,71.1682,116614.0
2022-07-19 11:00:00,82.24,82.56,82.2,82.46,50234.0,71.1855,71.4625,71.1509,71.3759,50234.0
2022-07-19 11:30:00,82.53,82.67,82.49,82.53,24622.0,71.4365,71.5577,71.4019,71.4365,24622.0
2022-07-19 12:00:00,82.5,82.59,82.44,82.45,21785.0,71.4105,71.4884,71.3586,71.3673,21785.0
2022-07-19 12:30:00,82.46,82.52,82.39,82.52,75153.0,71.3759,71.4278,71.3153,71.4278,75153.0
2022-07-19 13:00:00,82.48,82.52,82.43,82.43,25904.0,71.3932,71.4278,71.3499,71.3499,25904.0
2022-07-19 13:30:00,82.45,82.55,82.4,82.42,31628.0,71.3673,71.4538,71.324,71.3413,31628.0
2022-07-19 14:00:00,82.42,82.53,82.38,82.51,360109.0,71.3413,71.4365,71.3067,71.4192,360109.0
2022-07-19 14:30:00,82.45,82.5,82.38,82.43,10773.0,71.3673,71.4105,71.3067,71.3499,10773.0
2022-07-19 15:00:00,82.47,82.57,82.41,82.57,101817.0,71.3846,71.4711,71.3326,71.4711,101817.0
2022-07-19 15:30:00,82.56,82.58,82.48,82.51,119665.0,71.4625,71.4798,71.3932,71.4192,119665.0
2022-07-20 09:30:00,83.1,83.14,82.91,83.0,41542.0,71.9299,71.9645,71.7654,71.8433,41542.0
2022-07-20 10:00:00,83.06,83.09,82.63,82.67,74440.0,71.8953,71.9212,71.5231,71.5577,74440.0
2022-07-20 10:30:00,82.66,82.77,82.63,82.75,35890.0,71.549,71.6442,71.5231,71.6269,35890.0
2022-07-20 11:00:00,82.76,82.76,82.61,82.61,122399.0,71.6356,71.6356,71.5057,71.5057,122399.0
2022-07-20 11:30:00,82.58,82.64,82.5,82.5,11709.0,71.4798,71.5317,71.4105,71.4105,11709.0
2022-07-20 12:00:00,82.52,82.55,82.43,82.51,8825.0,71.4278,71.4538,71.3499,71.4192,8825.0
2022-07-20 12:30:00,82.51,82.55,82.4,82.46,57459.0,71.4192,71.4538,71.324,71.3759,57459.0
2022-07-20 13:00:00,82.51,82.67,82.45,82.53,50968.0,71.4192,71.5577,71.3673,71.4365,50968.0
2022-07-20 13:30:00,82.54,82.54,82.38,82.39,17884.0,71.4452,71.4452,71.3067,71.3153,17884.0
2022-07-20 14:00:00,82.42,82.53,82.42,82.52,22346.0,71.3413,71.4365,71.3413,71.4278,22346.0
2022-07-20 14:30:00,82.54,82.54,82.42,82.44,9338.0,71.4452,71.4452,71.3413,71.3586,9338.0
2022-07-20 15:00:00,82.46,82.55,82.46,82.54,28060.0,71.3759,71.4538,71.3759,71.4452,28060.0
2022-07-20 15:30:00,82.54,82.59,82.46,82.5,21814.0,71.4452,71.4884,71.3759,71.4105,21814.0
2022-07-21 09:30:00,82.84,83.35,82.73,83.31,48849.0,71.7048,72.1463,71.6096,72.1117,48849.0
2022-07-21 10:00:00,83.3,83.51,83.24,83.46,74226.0,72.103,72.2848,72.0511,72.2415,74226.0
2022-07-21 10:30:00,83.49,83.78,83.48,83.78,30011.0,72.2675,72.5185,72.2588,72.5185,30011.0
2022-07-21 11:00:00,83.8,83.8,83.5,83.54,63067.0,72.5358,72.5358,72.2761,72.3107,63067.0
2022-07-21 11:30:00,83.62,83.75,83.59,83.64,35921.0,72.38,72.4925,72.354,72.3973,35921.0
2022-07-21 12:00:00,83.62,83.63,83.46,83.55,66121.0,72.38,72.3886,72.2415,72.3194,66121.0
2022-07-21 12:30:00,83.62,83.63,83.55,83.55,31169.0,72.38,72.3886,72.3194,72.3194,31169.0
2022-07-21 13:00:00,83.6,83.77,83.57,83.76,28304.0,72.3627,72.5098,72.3367,72.5012,28304.0
2022-07-21 13:30:00,83.74,83.74,83.63,83.66,9036.0,72.4839,72.4839,72.3886,72.4146,9036.0
2022-07-21 14:00:00,83.68,83.75,83.64,83.7,159729.0,72.4319,72.4925,72.3973,72.4492,159729.0
2022-07-21 14:30:00,83.69,83.82,83.69,83.82,16349.0,72.4406,72.5531,72.4406,72.5531,16349.0
2022-07-21 15:00:00,83.8,83.85,83.75,83.84,5428.0,72.5358,72.5791,72.4925,72.5704,5428.0
2022-07-21 15:30:00,83.84,83.92,83.77,83.83,87933.0,72.5704,72.6397,72.5098,72.5618,87933.0
2022-07-22 09:30:00,84.85,85.45,84.81,85.1,461813.0,73.4446,73.964,73.41,73.661,461813.0
2022-07-22 10:00:00,85.17,85.17,84.69,84.82,86086.0,73.7216,73.7216,73.3062,73.4187,86086.0
2022-07-22 10:30:00,84.71,84.93,84.67,84.79,109729.0,73.3235,73.5139,73.2888,73.3927,109729.0
2022-07-22 11:00:00,84.84,84.85,84.69,84.81,7952.0,73.436,73.4446,73.3062,73.41,7952.0
2022-07-22 11:30:00,84.8,84.83,84.59,84.63,4106.0,73.4014,73.4273,73.2196,73.2542,4106.0
2022-07-22 12:00:00,84.62,84.65,84.51,84.52,11536.0,73.2456,73.2715,73.1504,73.159,11536.0
2022-07-22 12:30:00,84.56,84.7,84.56,84.67,9099.0,73.1936,73.3148,73.1936,73.2888,9099.0
2022-07-22 13:00:00,84.66,84.81,84.66,84.7,1010.0,73.2802,73.41,73.2802,73.3148,1010.0
2022-07-22 13:30:00,84.65,84.65,84.54,84.58,12905.0,73.2715,73.2715,73.1763,73.2109,12905.0
2022-07-22 14:00:00,84.51,84.51,84.28,84.28,9086.0,73.1504,73.1504,72.9513,72.9513,9086.0
2022-07-22 14:30:00,84.32,84.4,84.23,84.38,7156.0,72.9859,73.0551,72.908,73.0378,7156.0
2022-07-22 15:00:00,84.32,84.51,84.32,84.47,19477.0,72.9859,73.1504,72.9859,73.1157,19477.0
2022-07-22 15:30:00,84.46,84.76,84.46,84.58,176345.0,73.1071,73.3667,73.1071,73.2109,176345.0
2022-07-25 09:30:00,83.9,83.95,83.74,83.92,108523.0,72.6223,72.6656,72.4839,72.6397,108523.0
2022-07-25 10:00:00,83.86,83.9,83.59,83.82,59435.0,72.5877,72.6223,72.354,72.5531,59435.0
2022-07-25 10:30:00,83.79,84.0,83.73,83.74,60685.0,72.5271,72.7089,72.4752,72.4839,60685.0
2022-07-25 11:00:00,83.73,83.89,83.65,83.89,472919.0,72.4752,72.6137,72.4059,72.6137,472919.0
2022-07-25 11:30:00,83.88,83.91,83.72,83.72,155776.0,72.605,72.631,72.4665,72.4665,155776.0
2022-07-25 12:00:00,83.75,83.77,83.6,83.71,150019.0,72.4925,72.5098,72.3627,72.4579,150019.0
2022-07-25 12:30:00,83.73,83.75,83.62,83.62,490300.0,72.4752,72.4925,72.38,72.38,490300.0
2022-07-25 13:00:00,83.63,83.65,83.53,83.57,48243.0,72.3886,72.4059,72.3021,72.3367,48243.0
2022-07-25 13:30:00,83.57,83.58,83.37,83.37,61816.0,72.3367,72.3454,72.1636,72.1636,61816.0
2022-07-25 14:00:00,83.37,83.56,83.32,83.54,559818.0,72.1636,72.328,72.1203,72.3107,559818.0
2022-07-25 14:30:00,83.57,83.64,83.5,83.58,276375.0,72.3367,72.3973,72.2761,72.3454,276375.0
2022-07-25 15:00:00,83.58,83.79,83.57,83.78,91283.0,72.3454,72.5271,72.3367,72.5185,91283.0
2022-07-25 15:30:00,83.78,83.82,83.58,83.59,335040.0,72.5185,72.5531,72.3454,72.354,335040.0
2022-07-26 09:30:00,84.1,84.21,83.77,83.9,39956.0,72.7955,72.8907,72.5098,72.6223,39956.0
2022-07-26 10:00:00,83.92,83.98,83.73,83.86,233918.0,72.6397,72.6916,72.4752,72.5877,233918.0
2022-07-26 10:30:00,83.91,83.91,83.56,83.69,27838.0,72.631,72.631,72.328,72.4406,27838.0
2022-07-26 11:00:00,83.74,83.86,83.71,83.74,12157.0,72.4839,72.5877,72.4579,72.4839,12157.0
2022-07-26 11:30:00,83.7,83.86,83.69,83.83,17869.0,72.4492,72.5877,72.4406,72.5618,17869.0
2022-07-26 12:00:00,83.82,83.85,83.75,83.83,40846.0,72.5531,72.5791,72.4925,72.5618,40846.0
2022-07-26 12:30:00,83.82,83.91,83.77,83.9,34780.0,72.5531,72.631,72.5098,72.6223,34780.0
2022-07-26 13:00:00,83.94,84.0,83.89,83.92,42897.0,72.657,72.7089,72.6137,72.6397,42897.0
2022-07-26 13:30:00,83.92,83.93,83.85,83.92,126115.0,72.6397,72.6483,72.5791,72.6397,126115.0
2022-07-26 14:00:00,83.91,83.96,83.84,83.91,15293.0,72.631,72.6743,72.5704,72.631,15293.0
2022-07-26 14:30:00,83.94,84.07,83.91,83.92,25167.0,72.657,72.7695,72.631,72.6397,25167.0
2022-07-26 15:00:00,83.92,83.92,83.69,83.7,48325.0,72.6397,72.6397,72.4406,72.4492,48325.0
2022-07-26 15:30:00,83.7,83.8,83.69,83.7,21519.0,72.4492,72.5358,72.4406,72.4492,21519.0
2022-07-27 09:30:00,84.31,84.51,84.25,84.42,45361.0,72.9772,73.1504,72.9253,73.0724,45361.0
2022-07-27 10:00:00,84.44,84.62,84.41,84.48,17392.0,73.0898,73.2456,73.0638,73.1244,17392.0
2022-07-27 10:30:00,84.5,84.53,84.44,84.53,2850.0,73.1417,73.1677,73.0898,73.1677,2850.0
2022-07-27 11:00:00,84.47,84.61,84.4,84.4,8089.0,73.1157,73.2369,73.0551,73.0551,8089.0
2022-07-27 11:30:00,84.42,84.48,84.4,84.48,55432.0,73.0724,73.1244,73.0551,73.1244,55432.0
2022-07-27 12:00:00,84.48,84.62,84.47,84.57,16290.0,73.1244,73.2456,73.1157,73.2023,16290.0
2022-07-27 12:30:00,84.58,84.63,84.52,84.61,17059.0,73.2109,73.2542,73.159,73.2369,17059.0
2022-07-27 13:00:00,84.61,84.69,84.56,84.6,4043.0,73.2369,73.3062,73.1936,73.2283,4043.0
2022-07-27 13:30:00,84.6,84.69,84.57,84.69,4901.0,73.2283,73.3062,73.2023,73.3062,4901.0
2022-07-27 14:00:00,84.71,84.71,84.41,84.57,5487.0,73.3235,73.3235,73.0638,73.2023,5487.0
2022-07-27 14:30:00,84.54,85.01,84.29,84.78,93578.0,73.1763,73.5831,72.9599,73.3841,93578.0
2022-07-27 15:00:00,84.75,84.8,84.52,84.69,25950.0,73.3581,73.4014,73.159,73.3062,25950.0
2022-07-27 15:30:00,84.62,84.62,84.16,84.23,238286.0,73.2456,73.2456,72.8474,72.908,238286.0
2022-07-28 09:30:00,85.0,85.26,84.84,85.01,73227.0,73.5745,73.7995,73.436,73.5831,73227.0
2022-07-28 10:00:00,85.12,85.2,84.96,85.02,99911.0,73.6784,73.7476,73.5399,73.5918,99911.0
2022-07-28 10:30:00,85.11,85.11,84.82,85.07,50359.0,73.6697,73.6697,73.4187,73.6351,50359.0
2022-07-28 11:00:00,85.1,85.23,85.0,85.2,174631.0,73.661,73.7736,73.5745,73.7476,174631.0
2022-07-28 11:30:00,85.2,85.26,85.01,85.04,104361.0,73.7476,73.7995,73.5831,73.6091,104361.0
2022-07-28 12:00:00,85.04,85.07,84.7,84.88,40452.0,73.6091,73.6351,73.3148,73.4706,40452.0
2022-07-28 12:30:00,84.92,84.99,84.84,84.87,36154.0,73.5052,73.5658,73.436,73.462,36154.0
2022-07-28 13:00:00,84.85,85.16,84.85,85.12,5671.0,73.4446,73.713,73.4446,73.6784,5671.0
2022-07-28 13:30:00,85.14,85.25,85.06,85.09,13814.0,73.6957,73.7909,73.6264,73.6524,13814.0
2022-07-28 14:00:00,85.09,85.09,84.86,84.86,45039.0,73.6524,73.6524,73.4533,73.4533,45039.0
2022-07-28 14:30:00,84.8,84.8,84.65,84.71,22860.0,73.4014,73.4014,73.2715,73.3235,22860.0
2022-07-28 15:00:00,84.78,84.97,84.78,84.96,42368.0,73.3841,73.5485,73.3841,73.5399,42368.0
2022-07-28 15:30:00,84.99,85.03,84.87,84.91,109749.0,73.5658,73.6005,73.462,73.4966,109749.0
2022-07-29 09:30:00,85.06,85.18,84.87,85.03,21266.0,73.6264,73.7303,73.462,73.6005,21266.0
2022-07-29 10:00:00,85.01,85.19,84.93,85.18,44394.0,73.5831,73.7389,73.5139,73.7303,44394.0
2022-07-29 10:30:00,85.12,85.36,85.12,85.3,11644.0,73.6784,73.8861,73.6784,73.8342,11644.0
2022-07-29 11:00:00,85.32,85.48,85.32,85.36,8614.0,73.8515,73.99,73.8515,73.8861,8614.0
2022-07-29 11:30:00,85.42,85.68,85.39,85.6,56883.0,73.938,74.1631,73.9121,74.0938,56883.0
2022-07-29 12:00:00,85.66,85.69,85.48,85.51,59972.0,74.1458,74.1717,73.99,74.0159,59972.0
2022-07-29 12:30:00,85.51,85.59,85.48,85.55,44531.0,74.0159,74.0852,73.99,74.0506,44531.0
2022-07-29 13:00:00,85.54,85.6,85.46,85.56,70661.0,74.0419,74.0938,73.9727,74.0592,70661.0
2022-07-29 13:30:00,85.6,85.65,85.52,85.62,19199.0,74.0938,74.1371,74.0246,74.1111,19199.0
2022-07-29 14:00:00,85.56,85.64,85.55,85.62,39161.0,74.0592,74.1285,74.0506,74.1111,39161.0
2022-07-29 14:30:00,85.62,85.87,85.62,85.67,150893.0,74.1111,74.3275,74.1111,74.1544,150893.0
2022-07-29 15:00:00,85.65,85.65,85.33,85.45,19278.0,74.1371,74.1371,73.8601,73.964,19278.0
2022-07-29 15:30:00,85.45,85.55,85.17,85.25,64548.0,73.964,74.0506,73.7216,73.7909,64548.0
2022-08-01 09:30:00,85.03,85.43,84.91,85.33,36681.0,73.8437,74.1911,73.7395,74.1042,36681.0
2022-08-01 10:00:00,85.31,85.42,85.02,85.38,41842.0,74.0869,74.1824,73.835,74.1476,41842.0
2022-08-01 10:30:00,85.26,85.58,85.1,85.4,16126.0,74.0434,74.3213,73.9045,74.165,16126.0
2022-08-01 11:00:00,85.46,85.67,85.39,85.62,15226.0,74.2171,74.3995,74.1563,74.3561,15226.0
2022-08-01 11:30:00,85.67,85.68,85.52,85.52,16794.0,74.3995,74.4082,74.2692,74.2692,16794.0
2022-08-01 12:00:00,85.54,85.54,85.34,85.38,22251.0,74.2866,74.2866,74.1129,74.1476,22251.0
2022-08-01 12:30:00,85.33,85.49,85.32,85.48,27455.0,74.1042,74.2432,74.0955,74.2345,27455.0
2022-08-01 13:00:00,85.52,85.53,85.35,85.42,74330.0,74.2692,74.2779,74.1216,74.1824,74330.0
2022-08-01 13:30:00,85.46,85.49,85.39,85.44,102960.0,74.2171,74.2432,74.1563,74.1998,102960.0
2022-08-01 14:00:00,85.42,85.49,85.38,85.47,11006.0,74.1824,74.2432,74.1476,74.2258,11006.0
2022-08-01 14:30:00,85.48,85.56,85.44,85.56,13112.0,74.2345,74.304,74.1998,74.304,13112.0
2022-08-01 15:00:00,85.54,85.62,85.48,85.59,68605.0,74.2866,74.3561,74.2345,74.33,68605.0
2022-08-01 15:30:00,85.59,85.61,85.32,85.36,211041.0,74.33,74.3474,74.0955,74.1303,211041.0
2022-08-02 09:30:00,85.42,85.59,84.91,85.23,42300.0,74.1824,74.33,73.7395,74.0174,42300.0
2022-08-02 10:00:00,85.23,85.31,85.01,85.13,13257.0,74.0174,74.0869,73.8263,73.9305,13257.0
2022-08-02 10:30:00,85.14,85.19,84.99,85.09,31040.0,73.9392,73.9826,73.809,73.8958,31040.0
2022-08-02 11:00:00,85.13,85.23,84.97,85.22,27880.0,73.9305,74.0174,73.7916,74.0087,27880.0
2022-08-02 11:30:00,85.18,85.24,84.78,84.84,16191.0,73.974,74.0261,73.6266,73.6787,16191.0
2022-08-02 12:00:00,84.9,85.2,84.9,85.2,8454.0,73.7308,73.9913,73.7308,73.9913,8454.0
2022-08-02 12:30:00,85.16,85.2,85.08,85.15,7528.0,73.9566,73.9913,73.8871,73.9479,7528.0
2022-08-02 13:00:00,85.13,85.16,84.94,84.94,23376.0,73.9305,73.9566,73.7655,73.7655,23376.0
2022-08-02 13:30:00,84.95,84.95,84.6,84.77,11572.0,73.7742,73.7742,73.4703,73.6179,11572.0
2022-08-02 14:00:00,84.72,84.79,84.54,84.62,30815.0,73.5745,73.6353,73.4182,73.4876,30815.0
2022-08-02 14:30:00,84.63,84.74,84.59,84.64,23776.0,73.4963,73.5918,73.4616,73.505,23776.0
2022-08-02 15:00:00,84.67,84.76,84.4,84.41,24116.0,73.531,73.6092,73.2966,73.3053,24116.0
2022-08-02 15:30:00,84.4,84.4,83.97,84.04,31843.0,73.2966,73.2966,72.9231,72.9839,31843.0
2022-08-03 09:30:00,84.2,84.57,84.09,84.57,76200.0,73.1229,73.4442,73.0274,73.4442,76200.0
2022-08-03 10:00:00,84.55,84.55,83.8,84.14,110546.0,73.4268,73.4268,72.7755,73.0708,110546.0
2022-08-03 10:30:00,84.21,84.29,83.97,84.19,49566.0,73.1316,73.201,72.9231,73.1142,49566.0
2022-08-03 11:00:00,84.21,84.45,84.21,84.42,31992.0,73.1316,73.34,73.1316,73.3139,31992.0
2022-08-03 11:30:00,84.39,84.58,84.38,84.56,12404.0,73.2879,73.4529,73.2792,73.4355,12404.0
2022-08-03 12:00:00,84.5,84.82,84.5,84.7,6627.0,73.3834,73.6613,73.3834,73.5571,6627.0
2022-08-03 12:30:00,84.67,84.77,84.63,84.65,13767.0,73.531,73.6179,73.4963,73.5137,13767.0
2022-08-03 13:00:00,84.67,84.77,84.63,84.74,19406.0,73.531,73.6179,73.4963,73.5918,19406.0
2022-08-03 13:30:00,84.67,84.96,84.67,84.95,3848.0,73.531,73.7829,73.531,73.7742,3848.0
2022-08-03 14:00:00,84.95,85.03,84.92,85.02,6659.0,73.7742,73.8437,73.7482,73.835,6659.0
2022-08-03 14:30:00,85.02,85.24,84.96,85.21,33672.0,73.835,74.0261,73.7829,74.0,33672.0
2022-08-03 15:00:00,85.21,85.45,85.21,85.37,35407.0,74.0,74.2084,74.0,74.139,35407.0
2022-08-03 15:30:00,85.38,85.65,85.32,85.56,68906.0,74.1476,74.3821,74.0955,74.304,68906.0
2022-08-04 09:30:00,85.52,85.52,85.14,85.26,98623.0,74.2692,74.2692,73.9392,74.0434,98623.0
2022-08-04 10:00:00,85.22,85.28,84.91,84.98,57571.0,74.0087,74.0608,73.7395,73.8003,57571.0
2022-08-04 10:30:00,84.95,85.26,84.93,85.16,87828.0,73.7742,74.0434,73.7568,73.9566,87828.0
2022-08-04 11:00:00,85.13,85.21,84.91,84.93,24829.0,73.9305,74.0,73.7395,73.7568,24829.0
2022-08-04 11:30:00,84.94,84.98,84.75,84.83,14563.0,73.7655,73.8003,73.6005,73.67,14563.0
2022-08-04 12:00:00,84.85,85.04,84.78,85.04,8601.0,73.6874,73.8524,73.6266,73.8524,8601.0
2022-08-04 12:30:00,84.97,84.98,84.69,84.76,5358.0,73.7916,73.8003,73.5484,73.6092,5358.0
2022-08-04 13:00:00,84.79,84.89,84.67,84.84,106186.0,73.6353,73.7221,73.531,73.6787,106186.0
2022-08-04 13:30:00,84.89,84.98,84.84,84.98,558027.0,73.7221,73.8003,73.6787,73.8003,558027.0
2022-08-04 14:00:00,84.97,85.05,84.85,85.03,65892.0,73.7916,73.8611,73.6874,73.8437,65892.0
2022-08-04 14:30:00,85.05,85.19,85.01,85.19,13503.0,73.8611,73.9826,73.8263,73.9826,13503.0
2022-08-04 15:00:00,85.25,85.47,85.22,85.33,61073.0,74.0347,74.2258,74.0087,74.1042,61073.0
2022-08-04 15:30:00,85.26,85.48,85.22,85.45,909878.0,74.0434,74.2345,74.0087,74.2084,909878.0
2022-08-05 09:30:00,84.0,84.0,83.6,83.71,33250.0,72.9492,72.9492,72.6018,72.6973,33250.0
2022-08-05 10:00:00,83.71,83.79,83.63,83.69,14148.0,72.6973,72.7668,72.6279,72.68,14148.0
2022-08-05 10:30:00,83.67,83.68,83.5,83.55,22953.0,72.6626,72.6713,72.515,72.5584,22953.0
2022-08-05 11:00:00,83.52,83.52,83.23,83.25,6836.0,72.5323,72.5323,72.2805,72.2979,6836.0
2022-08-05 11:30:00,83.25,83.28,83.16,83.28,23545.0,72.2979,72.3239,72.2197,72.3239,23545.0
2022-08-05 12:00:00,83.31,83.42,83.26,83.42,9162.0,72.35,72.4455,72.3065,72.4455,9162.0
2022-08-05 12:30:00,83.38,83.66,83.37,83.6,12345.0,72.4108,72.6539,72.4021,72.6018,12345.0
2022-08-05 13:00:00,83.6,83.8,83.6,83.78,389345.0,72.6018,72.7755,72.6018,72.7581,389345.0
2022-08-05 13:30:00,83.78,83.93,83.76,83.89,22677.0,72.7581,72.8884,72.7408,72.8537,22677.0
2022-08-05 14:00:00,83.92,83.97,83.86,83.9,44719.0,72.8797,72.9231,72.8276,72.8623,44719.0
2022-08-05 14:30:00,83.9,84.0,83.8,83.84,54564.0,72.8623,72.9492,72.7755,72.8102,54564.0
2022-08-05 15:00:00,83.87,83.96,83.84,83.95,16140.0,72.8363,72.9145,72.8102,72.9058,16140.0
2022-08-05 15:30:00,83.98,84.06,83.95,84.02,88956.0,72.9318,73.0013,72.9058,72.9666,88956.0
2022-08-08 09:30:00,84.63,84.93,84.5,84.92,29491.0,73.4963,73.7568,73.3834,73.7482,29491.0
2022-08-08 10:00:00,84.92,85.02,84.83,84.83,18322.0,73.7482,73.835,73.67,73.67,18322.0
2022-08-08 10:30:00,84.87,84.91,84.69,84.7,78469.0,73.7047,73.7395,73.5484,73.5571,78469.0
2022-08-08 11:00:00,84.73,84.78,84.57,84.57,24348.0,73.5832,73.6266,73.4442,73.4442,24348.0
2022-08-08 11:30:00,84.58,84.62,84.52,84.59,17962.0,73.4529,73.4876,73.4008,73.4616,17962.0
2022-08-08 12:00:00,84.61,84.63,84.5,84.61,12189.0,73.4789,73.4963,73.3834,73.4789,12189.0
2022-08-08 12:30:00,84.61,84.67,84.53,84.53,22742.0,73.4789,73.531,73.4095,73.4095,22742.0
2022-08-08 13:00:00,84.57,84.62,84.52,84.6,11051.0,73.4442,73.4876,73.4008,73.4703,11051.0
2022-08-08 13:30:00,84.58,84.6,84.53,84.54,11802.0,73.4529,73.4703,73.4095,73.4182,11802.0
2022-08-08 14:00:00,84.56,84.64,84.53,84.6,17337.0,73.4355,73.505,73.4095,73.4703,17337.0
2022-08-08 14:30:00,84.6,84.62,84.44,84.54,15327.0,73.4703,73.4876,73.3313,73.4182,15327.0
2022-08-08 15:00:00,84.52,84.61,84.49,84.53,62442.0,73.4008,73.4789,73.3747,73.4095,62442.0
2022-08-08 15:30:00,84.52,84.62,84.46,84.5,68883.0,73.4008,73.4876,73.3487,73.3834,68883.0
2022-08-09 09:30:00,84.14,84.18,83.85,83.85,151280.0,73.0708,73.1055,72.8189,72.8189,151280.0
2022-08-09 10:00:00,83.85,84.06,83.82,84.02,78243.0,72.8189,73.0013,72.7929,72.9666,78243.0
2022-08-09 10:30:00,84.05,84.29,83.98,84.19,8826.0,72.9926,73.201,72.9318,73.1142,8826.0
2022-08-09 11:00:00,84.16,84.18,84.03,84.1,32774.0,73.0881,73.1055,72.9752,73.036,32774.0
2022-08-09 11:30:00,84.15,84.2,84.11,84.19,13141.0,73.0795,73.1229,73.0447,73.1142,13141.0
2022-08-09 12:00:00,84.19,84.19,84.06,84.09,16548.0,73.1142,73.1142,73.0013,73.0274,16548.0
2022-08-09 12:30:00,84.12,84.12,84.0,84.04,4291.0,73.0534,73.0534,72.9492,72.9839,4291.0
2022-08-09 13:00:00,84.05,84.11,84.01,84.02,9850.0,72.9926,73.0447,72.9579,72.9666,9850.0
2022-08-09 13:30:00,84.03,84.09,83.97,84.09,5331.0,72.9752,73.0274,72.9231,73.0274,5331.0
2022-08-09 14:00:00,84.15,84.17,84.06,84.09,11345.0,73.0795,73.0968,73.0013,73.0274,11345.0
2022-08-09 14:30:00,84.1,84.2,84.09,84.18,7165.0,73.036,73.1229,73.0274,73.1055,7165.0
2022-08-09 15:00:00,84.17,84.26,84.1,84.17,22264.0,73.0968,73.175,73.036,73.0968,22264.0
2022-08-09 15:30:00,84.17,84.23,84.0,84.0,31812.0,73.0968,73.1489,72.9492,72.9492,31812.0
2022-08-10 09:30:00,84.44,85.31,84.42,85.15,131050.0,73.3313,74.0869,73.3139,73.9479,131050.0
2022-08-10 10:00:00,85.2,85.28,85.01,85.22,33859.0,73.9913,74.0608,73.8263,74.0087,33859.0
2022-08-10 10:30:00,85.2,85.2,84.89,84.91,52874.0,73.9913,73.9913,73.7221,73.7395,52874.0
2022-08-10 11:00:00,84.89,84.92,84.65,84.69,28956.0,73.7221,73.7482,73.5137,73.5484,28956.0
2022-08-10 11:30:00,84.72,84.74,84.51,84.6,21519.0,73.5745,73.5918,73.3921,73.4703,21519.0
2022-08-10 12:00:00,84.61,84.66,84.53,84.66,6870.0,73.4789,73.5224,73.4095,73.5224,6870.0
2022-08-10 12:30:00,84.66,84.79,84.65,84.73,93642.0,73.5224,73.6353,73.5137,73.5832,93642.0
2022-08-10 13:00:00,84.74,84.99,84.74,84.96,24039.0,73.5918,73.809,73.5918,73.7829,24039.0
2022-08-10 13:30:00,84.9,84.9,84.61,84.63,49706.0,73.7308,73.7308,73.4789,73.4963,49706.0
2022-08-10 14:00:00,84.61,84.63,84.46,84.56,50973.0,73.4789,73.4963,73.3487,73.4355,50973.0
2022-08-10 14:30:00,84.56,84.67,84.53,84.62,242624.0,73.4355,73.531,73.4095,73.4876,242624.0
2022-08-10 15:00:00,84.58,84.69,84.53,84.64,92338.0,73.4529,73.5484,73.4095,73.505,92338.0
2022-08-10 15:30:00,84.65,85.04,84.65,84.99,145898.0,73.5137,73.8524,73.5137,73.809,145898.0
2022-08-11 09:30:00,85.25,85.89,85.19,85.59,193623.0,74.0347,74.5905,73.9826,74.33,193623.0
2022-08-11 10:00:00,85.59,85.6,85.11,85.18,404151.0,74.33,74.3387,73.9132,73.974,404151.0
2022-08-11 10:30:00,85.22,85.22,84.65,84.87,113656.0,74.0087,74.0087,73.5137,73.7047,113656.0
2022-08-11 11:00:00,84.86,84.88,84.54,84.56,49142.0,73.6961,73.7134,73.4182,73.4355,49142.0
2022-08-11 11:30:00,84.6,84.69,84.44,84.45,117665.0,73.4703,73.5484,73.3313,73.34,117665.0
2022-08-11 12:00:00,84.47,84.49,84.26,84.35,120977.0,73.3574,73.3747,73.175,73.2531,120977.0
2022-08-11 12:30:00,84.35,84.36,84.16,84.31,67499.0,73.2531,73.2618,73.0881,73.2184,67499.0
2022-08-11 13:00:00,84.36,84.36,84.05,84.06,39730.0,73.2618,73.2618,72.9926,73.0013,39730.0
2022-08-11 13:30:00,84.04,84.13,83.88,83.89,51080.0,72.9839,73.0621,72.845,72.8537,51080.0
2022-08-11 14:00:00,83.88,83.96,83.59,83.59,59325.0,72.845,72.9145,72.5931,72.5931,59325.0
2022-08-11 14:30:00,83.58,83.61,83.47,83.56,83317.0,72.5844,72.6105,72.4889,72.5671,83317.0
2022-08-11 15:00:00,83.57,83.68,83.55,83.62,19376.0,72.5758,72.6713,72.5584,72.6192,19376.0
2022-08-11 15:30:00,83.61,83.61,83.48,83.54,51075.0,72.6105,72.6105,72.4976,72.5497,51075.0
2022-08-12 09:30:00,84.18,84.44,84.12,84.4,11390.0,73.1055,73.3313,73.0534,73.2966,11390.0
2022-08-12 10:00:00,84.35,84.35,83.9,84.0,49769.0,73.2531,73.2531,72.8623,72.9492,49769.0
2022-08-12 10:30:00,84.04,84.29,84.03,84.09,62533.0,72.9839,73.201,72.9752,73.0274,62533.0
2022-08-12 11:00:00,84.1,84.47,84.08,84.38,51744.0,73.036,73.3574,73.0187,73.2792,51744.0
2022-08-12 11:30:00,84.41,84.49,84.36,84.4,11155.0,73.3053,73.3747,73.2618,73.2966,11155.0
2022-08-12 12:00:00,84.39,84.48,84.33,84.38,8397.0,73.2879,73.366,73.2358,73.2792,8397.0
2022-08-12 12:30:00,84.36,84.44,84.34,84.43,4838.0,73.2618,73.3313,73.2445,73.3226,4838.0
2022-08-12 13:00:00,84.46,84.56,84.39,84.56,6965.0,73.3487,73.4355,73.2879,73.4355,6965.0
2022-08-12 13:30:00,84.56,84.65,84.54,84.61,27247.0,73.4355,73.5137,73.4182,73.4789,27247.0
2022-08-12 14:00:00,84.61,84.72,84.57,84.67,23744.0,73.4789,73.5745,73.4442,73.531,23744.0
2022-08-12 14:30:00,84.65,84.76,84.65,84.71,10568.0,73.5137,73.6092,73.5137,73.5658,10568.0
2022-08-12 15:00:00,84.73,84.8,84.68,84.75,19980.0,73.5832,73.6439,73.5397,73.6005,19980.0
2022-08-12 15:30:00,84.73,84.93,84.73,84.9,23711.0,73.5832,73.7568,73.5832,73.7308,23711.0
2022-08-15 09:30:00,85.07,85.39,85.07,85.23,142641.0,73.8784,74.1563,73.8784,74.0174,142641.0
2022-08-15 10:00:00,85.23,85.28,85.07,85.1,122883.0,74.0174,74.0608,73.8784,73.9045,122883.0
2022-08-15 10:30:00,85.16,85.17,85.01,85.04,20856.0,73.9566,73.9653,73.8263,73.8524,20856.0
2022-08-15 11:00:00,85.07,85.19,85.03,85.19,11571.0,73.8784,73.9826,73.8437,73.9826,11571.0
2022-08-15 11:30:00,85.26,85.28,85.16,85.23,16751.0,74.0434,74.0608,73.9566,74.0174,16751.0
2022-08-15 12:00:00,85.23,85.23,85.07,85.12,14093.0,74.0174,74.0174,73.8784,73.9218,14093.0
2022-08-15 12:30:00,85.12,85.2,85.06,85.07,14172.0,73.9218,73.9913,73.8697,73.8784,14172.0
2022-08-15 13:00:00,85.06,85.1,85.0,85.04,49201.0,73.8697,73.9045,73.8176,73.8524,49201.0
2022-08-15 13:30:00,85.02,85.02,84.88,84.89,27338.0,73.835,73.835,73.7134,73.7221,27338.0
2022-08-15 14:00:00,84.9,84.94,84.88,84.89,74009.0,73.7308,73.7655,73.7134,73.7221,74009.0
2022-08-15 14:30:00,84.89,84.92,84.81,84.87,12840.0,73.7221,73.7482,73.6526,73.7047,12840.0
2022-08-15 15:00:00,84.87,84.91,84.82,84.89,9627.0,73.7047,73.7395,73.6613,73.7221,9627.0
2022-08-15 15:30:00,84.89,84.9,84.74,84.74,18784.0,73.7221,73.7308,73.5918,73.5918,18784.0
2022-08-16 09:30:00,84.46,84.46,83.62,83.76,30701.0,73.3487,73.3487,72.6192,72.7408,30701.0
2022-08-16 10:00:00,83.73,83.91,83.69,83.78,13902.0,72.7147,72.871,72.68,72.7581,13902.0
2022-08-16 10:30:00,83.83,83.87,83.71,83.76,42292.0,72.8016,72.8363,72.6973,72.7408,42292.0
2022-08-16 11:00:00,83.76,84.18,83.75,84.12,41610.0,72.7408,73.1055,72.7321,73.0534,41610.0
2022-08-16 11:30:00,84.16,84.22,84.04,84.11,46952.0,73.0881,73.1403,72.9839,73.0447,46952.0
2022-08-16 12:00:00,84.13,84.39,84.13,84.39,23601.0,73.0621,73.2879,73.0621,73.2879,23601.0
2022-08-16 12:30:00,84.38,84.53,84.36,84.44,25131.0,73.2792,73.4095,73.2618,73.3313,25131.0
2022-08-16 13:00:00,84.43,84.47,84.33,84.42,76017.0,73.3226,73.3574,73.2358,73.3139,76017.0
2022-08-16 13:30:00,84.42,84.51,84.42,84.45,13041.0,73.3139,73.3921,73.3139,73.34,13041.0
2022-08-16 14:00:00,84.45,84.53,84.38,84.4,14967.0,73.34,73.4095,73.2792,73.2966,14967.0
2022-08-16 14:30:00,84.4,84.4,84.22,84.31,113691.0,73.2966,73.2966,73.1403,73.2184,113691.0
2022-08-16 15:00:00,84.32,84.34,84.24,84.27,9314.0,73.2271,73.2445,73.1576,73.1837,9314.0
2022-08-16 15:30:00,84.23,84.4,84.22,84.37,389092.0,73.1489,73.2966,73.1403,73.2705,389092.0
2022-08-17 09:30:00,83.5,83.8,83.42,83.45,605725.0,72.515,72.7755,72.4455,72.4715,605725.0
2022-08-17 10:00:00,83.44,83.5,83.38,83.43,105706.0,72.4629,72.515,72.4108,72.4542,105706.0
2022-08-17 10:30:00,83.38,83.45,83.26,83.29,70892.0,72.4108,72.4715,72.3065,72.3326,70892.0
2022-08-17 11:00:00,83.29,83.35,83.21,83.31,61728.0,72.3326,72.3847,72.2631,72.35,61728.0
2022-08-17 11:30:00,83.32,83.33,83.19,83.26,16400.0,72.3587,72.3673,72.2458,72.3065,16400.0
2022-08-17 12:00:00,83.25,83.27,83.18,83.25,4145.0,72.2979,72.3152,72.2371,72.2979,4145.0
2022-08-17 12:30:00,83.28,83.61,83.28,83.58,15612.0,72.3239,72.6105,72.3239,72.5844,15612.0
2022-08-17 13:00:00,83.55,83.56,83.34,83.45,11280.0,72.5584,72.5671,72.376,72.4715,11280.0
2022-08-17 13:30:00,83.49,83.5,83.37,83.4,16827.0,72.5063,72.515,72.4021,72.4281,16827.0
2022-08-17 14:00:00,83.39,83.8,83.36,83.8,164304.0,72.4194,72.7755,72.3934,72.7755,164304.0
2022-08-17 14:30:00,83.8,83.92,83.61,83.61,121971.0,72.7755,72.8797,72.6105,72.6105,121971.0
2022-08-17 15:00:00,83.61,83.64,83.44,83.47,11201.0,72.6105,72.6366,72.4629,72.4889,11201.0
2022-08-17 15:30:00,83.47,83.49,83.33,83.35,56702.0,72.4889,72.5063,72.3673,72.3847,56702.0
2022-08-18 09:30:00,83.71,83.96,83.58,83.66,18200.0,72.6973,72.9145,72.5844,72.6539,18200.0
2022-08-18 10:00:00,83.74,83.91,83.7,83.79,9890.0,72.7234,72.871,72.6887,72.7668,9890.0
2022-08-18 10:30:00,83.76,84.04,83.76,83.97,17385.0,72.7408,72.9839,72.7408,72.9231,17385.0
2022-08-18 11:00:00,84.0,84.03,83.91,83.96,7562.0,72.9492,72.9752,72.871,72.9145,7562.0
2022-08-18 11:30:00,83.97,84.0,83.9,83.96,10404.0,72.9231,72.9492,72.8623,72.9145,10404.0
2022-08-18 12:00:00,84.01,84.01,83.87,83.93,4952.0,72.9579,72.9579,72.8363,72.8884,4952.0
2022-08-18 12:30:00,83.99,83.99,83.73,83.74,4245.0,72.9405,72.9405,72.7147,72.7234,4245.0
2022-08-18 13:00:00,83.76,83.9,83.75,83.87,6641.0,72.7408,72.8623,72.7321,72.8363,6641.0
2022-08-18 13:30:00,83.83,83.88,83.62,83.76,17560.0,72.8016,72.845,72.6192,72.7408,17560.0
2022-08-18 14:00:00,83.73,83.81,83.68,83.68,32795.0,72.7147,72.7842,72.6713,72.6713,32795.0
2022-08-18 14:30:00,83.69,83.73,83.6,83.64,9254.0,72.68,72.7147,72.6018,72.6366,9254.0
2022-08-18 15:00:00,83.6,83.7,83.59,83.64,9201.0,72.6018,72.6887,72.5931,72.6366,9201.0
2022-08-18 15:30:00,83.67,83.7,83.59,83.63,57052.0,72.6626,72.6887,72.5931,72.6279,57052.0
2022-08-19 09:30:00,82.57,82.58,82.21,82.3,58106.0,71.7073,71.716,71.3947,71.4728,58106.0
2022-08-19 10:00:00,82.25,82.33,82.14,82.15,25815.0,71.4294,71.4989,71.3339,71.3426,25815.0
2022-08-19 10:30:00,82.14,82.18,82.02,82.03,14351.0,71.3339,71.3686,71.2297,71.2384,14351.0
2022-08-19 11:00:00,82.0,82.08,81.94,82.06,47467.0,71.2123,71.2818,71.1602,71.2644,47467.0
2022-08-19 11:30:00,82.03,82.22,81.97,82.16,20999.0,71.2384,71.4034,71.1863,71.3513,20999.0
2022-08-19 12:00:00,82.16,82.3,82.15,82.3,4990.0,71.3513,71.4728,71.3426,71.4728,4990.0
2022-08-19 12:30:00,82.31,82.37,82.24,82.26,13406.0,71.4815,71.5336,71.4207,71.4381,13406.0
2022-08-19 13:00:00,82.29,82.32,82.2,82.23,11260.0,71.4642,71.4902,71.386,71.412,11260.0
2022-08-19 13:30:00,82.2,82.26,82.13,82.25,25501.0,71.386,71.4381,71.3252,71.4294,25501.0
2022-08-19 14:00:00,82.26,82.26,82.17,82.23,18007.0,71.4381,71.4381,71.3599,71.412,18007.0
2022-08-19 14:30:00,82.23,82.26,82.14,82.17,13078.0,71.412,71.4381,71.3339,71.3599,13078.0
2022-08-19 15:00:00,82.17,82.23,82.1,82.21,14603.0,71.3599,71.412,71.2992,71.3947,14603.0
2022-08-19 15:30:00,82.23,82.28,82.16,82.21,26269.0,71.412,71.4555,71.3513,71.3947,26269.0
2022-08-22 09:30:00,81.97,81.97,81.72,81.72,31410.0,71.1863,71.1863,70.9691,70.9691,31410.0
2022-08-22 10:00:00,81.71,81.8,81.67,81.75,45057.0,70.9605,71.0386,70.9257,70.9952,45057.0
2022-08-22 10:30:00,81.71,81.74,81.57,81.57,19188.0,70.9605,70.9865,70.8389,70.8389,19188.0
2022-08-22 11:00:00,81.58,81.66,81.53,81.56,21156.0,70.8476,70.917,70.8041,70.8302,21156.0
2022-08-22 11:30:00,81.55,81.66,81.5,81.63,14776.0,70.8215,70.917,70.7781,70.891,14776.0
2022-08-22 12:00:00,81.66,81.7,81.61,81.66,5087.0,70.917,70.9518,70.8736,70.917,5087.0
2022-08-22 12:30:00,81.64,81.67,81.59,81.63,10245.0,70.8997,70.9257,70.8562,70.891,10245.0
2022-08-22 13:00:00,81.63,81.66,81.57,81.62,6180.0,70.891,70.917,70.8389,70.8823,6180.0
2022-08-22 13:30:00,81.61,81.71,81.6,81.62,9723.0,70.8736,70.9605,70.8649,70.8823,9723.0
2022-08-22 14:00:00,81.63,81.64,81.46,81.47,22429.0,70.891,70.8997,70.7433,70.752,22429.0
2022-08-22 14:30:00,81.47,81.5,81.39,81.43,23135.0,70.752,70.7781,70.6826,70.7173,23135.0
2022-08-22 15:00:00,81.45,81.5,81.44,81.48,9559.0,70.7347,70.7781,70.726,70.7607,9559.0
2022-08-22 15:30:00,81.48,81.54,81.39,81.47,25561.0,70.7607,70.8128,70.6826,70.752,25561.0
2022-08-23 09:30:00,81.5,81.68,81.24,81.62,148399.0,70.7781,70.9344,70.5523,70.8823,148399.0
2022-08-23 10:00:00,81.64,82.19,81.64,81.8,61960.0,70.8997,71.3773,70.8997,71.0386,61960.0
2022-08-23 10:30:00,81.78,82.02,81.74,82.02,32278.0,71.0213,71.2297,70.9865,71.2297,32278.0
2022-08-23 11:00:00,82.04,82.2,82.03,82.14,14394.0,71.247,71.386,71.2384,71.3339,14394.0
2022-08-23 11:30:00,82.11,82.17,82.06,82.06,15581.0,71.3078,71.3599,71.2644,71.2644,15581.0
2022-08-23 12:00:00,82.06,82.13,81.99,82.03,9448.0,71.2644,71.3252,71.2036,71.2384,9448.0
2022-08-23 12:30:00,82.05,82.14,82.03,82.1,8551.0,71.2557,71.3339,71.2384,71.2992,8551.0
2022-08-23 13:00:00,82.15,82.17,81.85,81.85,22554.0,71.3426,71.3599,71.082,71.082,22554.0
2022-08-23 13:30:00,81.87,81.92,81.77,81.82,36199.0,71.0994,71.1428,71.0126,71.056,36199.0
2022-08-23 14:00:00,81.82,81.99,81.81,81.88,23988.0,71.056,71.2036,71.0473,71.1081,23988.0
2022-08-23 14:30:00,81.86,81.87,81.75,81.81,135623.0,71.0907,71.0994,70.9952,71.0473,135623.0
2022-08-23 15:00:00,81.8,81.88,81.78,81.79,49600.0,71.0386,71.1081,71.0213,71.0299,49600.0
2022-08-23 15:30:00,81.79,81.81,81.6,81.61,16643.0,71.0299,71.0473,70.8649,70.8736,16643.0
2022-08-24 09:30:00,81.4,81.44,81.22,81.31,83033.0,70.6912,70.726,70.5349,70.6131,83033.0
2022-08-24 10:00:00,81.32,81.44,81.25,81.34,80678.0,70.6218,70.726,70.561,70.6391,80678.0
2022-08-24 10:30:00,81.25,81.29,81.11,81.17,123065.0,70.561,70.5957,70.4394,70.4915,123065.0
2022-08-24 11:00:00,81.15,81.46,81.12,81.45,29243.0,70.4741,70.7433,70.4481,70.7347,29243.0
2022-08-24 11:30:00,81.44,81.48,81.34,81.4,11697.0,70.726,70.7607,70.6391,70.6912,11697.0
2022-08-24 12:00:00,81.4,81.42,81.28,81.29,12604.0,70.6912,70.7086,70.587,70.5957,12604.0
2022-08-24 12:30:00,81.27,81.3,81.16,81.22,47756.0,70.5783,70.6044,70.4828,70.5349,47756.0
2022-08-24 13:00:00,81.24,81.24,81.13,81.14,133002.0,70.5523,70.5523,70.4568,70.4654,133002.0
2022-08-24 13:30:00,81.12,81.24,81.07,81.24,46772.0,70.4481,70.5523,70.4047,70.5523,46772.0
2022-08-24 14:00:00,81.23,81.33,81.2,81.3,12702.0,70.5436,70.6305,70.5176,70.6044,12702.0
2022-08-24 14:30:00,81.36,81.38,81.27,81.33,17277.0,70.6565,70.6739,70.5783,70.6305,17277.0
2022-08-24 15:00:00,81.33,81.45,81.3,81.3,17621.0,70.6305,70.7347,70.6044,70.6044,17621.0
2022-08-24 15:30:00,81.32,81.42,81.27,81.32,35332.0,70.6218,70.7086,70.5783,70.6218,35332.0
2022-08-25 09:30:00,81.49,81.68,81.42,81.5,17532.0,70.7694,70.9344,70.7086,70.7781,17532.0
2022-08-25 10:00:00,81.63,81.8,81.63,81.74,16713.0,70.891,71.0386,70.891,70.9865,16713.0
2022-08-25 10:30:00,81.72,81.79,81.66,81.79,31430.0,70.9691,71.0299,70.917,71.0299,31430.0
2022-08-25 11:00:00,81.83,82.12,81.8,82.11,131620.0,71.0647,71.3165,71.0386,71.3078,131620.0
2022-08-25 11:30:00,82.12,82.26,82.09,82.2,19137.0,71.3165,71.4381,71.2905,71.386,19137.0
2022-08-25 12:00:00,82.15,82.24,82.12,82.21,7918.0,71.3426,71.4207,71.3165,71.3947,7918.0
2022-08-25 12:30:00,82.19,82.28,82.14,82.22,18749.0,71.3773,71.4555,71.3339,71.4034,18749.0
2022-08-25 13:00:00,82.31,82.5,82.3,82.45,27247.0,71.4815,71.6465,71.4728,71.6031,27247.0
2022-08-25 13:30:00,82.54,82.59,82.45,82.59,3466.0,71.6813,71.7247,71.6031,71.7247,3466.0
2022-08-25 14:00:00,82.6,82.69,82.53,82.69,17692.0,71.7334,71.8115,71.6726,71.8115,17692.0
2022-08-25 14:30:00,82.69,82.77,82.68,82.75,31512.0,71.8115,71.881,71.8028,71.8636,31512.0
2022-08-25 15:00:00,82.75,82.78,82.21,82.26,173482.0,71.8636,71.8897,71.3947,71.4381,173482.0
2022-08-25 15:30:00,82.26,82.53,82.17,82.51,122022.0,71.4381,71.6726,71.3599,71.6552,122022.0
2022-08-26 09:30:00,82.07,82.25,81.98,82.19,25173.0,71.2731,71.4294,71.1949,71.3773,25173.0
2022-08-26 10:00:00,82.07,82.31,81.76,81.9,11638.0,71.2731,71.4815,71.0039,71.1255,11638.0
2022-08-26 10:30:00,81.93,82.22,81.89,82.16,128424.0,71.1515,71.4034,71.1168,71.3513,128424.0
2022-08-26 11:00:00,82.16,82.34,82.14,82.27,135387.0,71.3513,71.5076,71.3339,71.4468,135387.0
2022-08-26 11:30:00,82.31,82.62,82.24,82.54,170790.0,71.4815,71.7507,71.4207,71.6813,170790.0
2022-08-26 12:00:00,82.53,82.54,82.29,82.38,50270.0,71.6726,71.6813,71.4642,71.5423,50270.0
2022-08-26 12:30:00,82.36,82.37,82.07,82.14,93091.0,71.5249,71.5336,71.2731,71.3339,93091.0
2022-08-26 13:00:00,82.15,82.2,82.08,82.17,104218.0,71.3426,71.386,71.2818,71.3599,104218.0
2022-08-26 13:30:00,82.17,82.25,82.1,82.21,38450.0,71.3599,71.4294,71.2992,71.3947,38450.0
2022-08-26 14:00:00,82.23,82.25,82.13,82.15,13761.0,71.412,71.4294,71.3252,71.3426,13761.0
2022-08-26 14:30:00,82.15,82.18,82.04,82.04,42947.0,71.3426,71.3686,71.247,71.247,42947.0
2022-08-26 15:00:00,82.06,82.08,81.92,81.93,47498.0,71.2644,71.2818,71.1428,71.1515,47498.0
2022-08-26 15:30:00,81.93,82.08,81.92,81.97,62134.0,71.1515,71.2818,71.1428,71.1863,62134.0
2022-08-29 09:30:00,81.44,81.44,81.18,81.19,161185.0,70.726,70.726,70.5002,70.5089,161185.0
2022-08-29 10:00:00,81.23,81.29,81.16,81.16,52842.0,70.5436,70.5957,70.4828,70.4828,52842.0
2022-08-29 10:30:00,81.16,81.16,80.92,80.98,37344.0,70.4828,70.4828,70.2744,70.3265,37344.0
2022-08-29 11:00:00,80.98,81.17,80.98,81.07,17812.0,70.3265,70.4915,70.3265,70.4047,17812.0
2022-08-29 11:30:00,81.06,81.11,80.96,81.08,21359.0,70.396,70.4394,70.3091,70.4133,21359.0
2022-08-29 12:00:00,81.08,81.12,81.04,81.08,8931.0,70.4133,70.4481,70.3786,70.4133,8931.0
2022-08-29 12:30:00,81.08,81.15,81.08,81.12,13817.0,70.4133,70.4741,70.4133,70.4481,13817.0
2022-08-29 13:00:00,81.12,81.15,81.06,81.07,25086.0,70.4481,70.4741,70.396,70.4047,25086.0
2022-08-29 13:30:00,81.09,81.18,81.07,81.12,19157.0,70.422,70.5002,70.4047,70.4481,19157.0
2022-08-29 14:00:00,81.11,81.13,81.06,81.11,30736.0,70.4394,70.4568,70.396,70.4394,30736.0
2022-08-29 14:30:00,81.12,81.19,81.09,81.19,71922.0,70.4481,70.5089,70.422,70.5089,71922.0
2022-08-29 15:00:00,81.19,81.28,81.09,81.1,69787.0,70.5089,70.587,70.422,70.4307,69787.0
2022-08-29 15:30:00,81.09,81.18,81.09,81.16,79525.0,70.422,70.5002,70.422,70.4828,79525.0
2022-08-30 09:30:00,81.44,81.62,81.29,81.51,26427.0,70.726,70.8823,70.5957,70.7868,26427.0
2022-08-30 10:00:00,81.52,81.52,80.95,81.03,77388.0,70.7955,70.7955,70.3004,70.3699,77388.0
2022-08-30 10:30:00,81.01,81.01,80.71,80.82,134054.0,70.3525,70.3525,70.092,70.1875,134054.0
2022-08-30 11:00:00,80.87,81.12,80.7,81.1,42387.0,70.231,70.4481,70.0833,70.4307,42387.0
2022-08-30 11:30:00,81.1,81.29,81.07,81.18,56480.0,70.4307,70.5957,70.4047,70.5002,56480.0
2022-08-30 12:00:00,81.19,81.28,81.1,81.28,109877.0,70.5089,70.587,70.4307,70.587,109877.0
2022-08-30 12:30:00,81.15,81.22,81.09,81.22,2532.0,70.4741,70.5349,70.422,70.5349,2532.0
2022-08-30 13:00:00,81.18,81.3,81.05,81.08,283749.0,70.5002,70.6044,70.3873,70.4133,283749.0
2022-08-30 13:30:00,81.01,81.1,80.96,80.98,58160.0,70.3525,70.4307,70.3091,70.3265,58160.0
2022-08-30 14:00:00,81.0,81.17,80.98,81.13,35790.0,70.3439,70.4915,70.3265,70.4568,35790.0
2022-08-30 14:30:00,81.15,81.33,81.13,81.28,56180.0,70.4741,70.6305,70.4568,70.587,56180.0
2022-08-30 15:00:00,81.27,81.38,81.25,81.28,469835.0,70.5783,70.6739,70.561,70.587,469835.0
2022-08-30 15:30:00,81.28,81.4,81.25,81.28,223735.0,70.587,70.6912,70.561,70.587,223735.0
2022-08-31 09:30:00,81.23,81.34,81.02,81.34,39962.0,70.5436,70.6391,70.3612,70.6391,39962.0
2022-08-31 10:00:00,81.32,81.33,81.1,81.15,73574.0,70.6218,70.6305,70.4307,70.4741,73574.0
2022-08-31 10:30:00,81.17,81.28,81.08,81.14,31360.0,70.4915,70.587,70.4133,70.4654,31360.0
2022-08-31 11:00:00,81.14,81.16,80.94,81.03,40085.0,70.4654,70.4828,70.2918,70.3699,40085.0
2022-08-31 11:30:00,81.02,81.02,80.82,80.9,20329.0,70.3612,70.3612,70.1875,70.257,20329.0
2022-08-31 12:00:00,80.9,80.93,80.79,80.84,9808.0,70.257,70.2831,70.1615,70.2049,9808.0
2022-08-31 12:30:00,80.83,80.86,80.75,80.75,11011.0,70.1962,70.2223,70.1268,70.1268,11011.0
2022-08-31 13:00:00,80.77,80.83,80.7,80.81,8369.0,70.1441,70.1962,70.0833,70.1789,8369.0
2022-08-31 13:30:00,80.87,80.87,80.71,80.75,7189.0,70.231,70.231,70.092,70.1268,7189.0
2022-08-31 14:00:00,80.7,80.73,80.57,80.66,42043.0,70.0833,70.1094,69.9704,70.0486,42043.0
2022-08-31 14:30:00,80.68,80.75,80.57,80.59,359963.0,70.066,70.1268,69.9704,69.9878,359963.0
2022-08-31 15:00:00,80.59,80.68,80.46,80.65,244171.0,69.9878,70.066,69.8749,70.0399,244171.0
2022-08-31 15:30:00,80.63,80.63,80.21,80.33,289756.0,70.0225,70.0225,69.6578,69.762,289756.0
2022-09-01 09:30:00,78.99,79.01,78.79,78.83,55886.0,68.8452,68.8626,68.6708,68.7057,55886.0
2022-09-01 10:00:00,78.8,78.8,78.23,78.37,76580.0,68.6796,68.6796,68.1828,68.3048,76580.0
2022-09-01 10:30:00,78.39,78.45,78.01,78.28,94016.0,68.3222,68.3745,67.991,68.2263,94016.0
2022-09-01 11:00:00,78.22,78.41,78.09,78.33,103551.0,68.174,68.3396,68.0607,68.2699,103551.0
2022-09-01 11:30:00,78.31,78.43,78.24,78.43,37220.0,68.2525,68.3571,68.1915,68.3571,37220.0
2022-09-01 12:00:00,78.48,78.67,78.45,78.67,29891.0,68.4007,68.5662,68.3745,68.5662,29891.0
2022-09-01 12:30:00,78.64,78.67,78.6,78.67,33852.0,68.5401,68.5662,68.5052,68.5662,33852.0
2022-09-01 13:00:00,78.64,78.76,78.63,78.75,16388.0,68.5401,68.6447,68.5314,68.636,16388.0
2022-09-01 13:30:00,78.78,78.82,78.73,78.82,1146352.0,68.6621,68.697,68.6185,68.697,1146352.0
2022-09-01 14:00:00,78.79,78.88,78.74,78.79,326435.0,68.6708,68.7493,68.6273,68.6708,326435.0
2022-09-01 14:30:00,78.79,78.84,78.73,78.8,70616.0,68.6708,68.7144,68.6185,68.6796,70616.0
2022-09-01 15:00:00,78.79,79.01,78.79,78.98,305101.0,68.6708,68.8626,68.6708,68.8364,305101.0
2022-09-01 15:30:00,78.98,79.22,78.98,79.12,80874.0,68.8364,69.0456,68.8364,68.9585,80874.0
2022-09-02 09:30:00,79.53,79.94,79.42,79.89,61625.0,69.3158,69.6731,69.2199,69.6296,61625.0
2022-09-02 10:00:00,79.94,80.02,79.58,79.63,11800.0,69.6731,69.7429,69.3594,69.403,11800.0
2022-09-02 10:30:00,79.61,79.66,79.48,79.53,8780.0,69.3855,69.4291,69.2722,69.3158,8780.0
2022-09-02 11:00:00,79.55,79.6,79.47,79.49,9357.0,69.3332,69.3768,69.2635,69.2809,9357.0
2022-09-02 11:30:00,79.55,79.57,79.31,79.39,701412.0,69.3332,69.3507,69.1241,69.1938,701412.0
2022-09-02 12:00:00,79.39,79.44,79.35,79.42,401521.0,69.1938,69.2374,69.1589,69.2199,401521.0
2022-09-02 12:30:00,79.4,79.41,79.23,79.3,123388.0,69.2025,69.2112,69.0543,69.1153,123388.0
2022-09-02 13:00:00,79.3,79.42,79.28,79.38,40994.0,69.1153,69.2199,69.0979,69.1851,40994.0
2022-09-02 13:30:00,79.36,79.4,79.24,79.3,31944.0,69.1676,69.2025,69.063,69.1153,31944.0
2022-09-02 14:00:00,79.3,79.33,79.21,79.27,29087.0,69.1153,69.1415,69.0369,69.0892,29087.0
2022-09-02 14:30:00,79.26,79.37,79.25,79.31,13278.0,69.0805,69.1763,69.0718,69.1241,13278.0
2022-09-02 15:00:00,79.31,79.32,79.18,79.26,22078.0,69.1241,69.1328,69.0107,69.0805,22078.0
2022-09-02 15:30:00,79.23,79.24,79.04,79.11,83516.0,69.0543,69.063,68.8887,68.9497,83516.0
2022-09-06 09:30:00,78.61,78.61,77.8,77.86,63849.0,68.514,68.514,67.808,67.8603,63849.0
2022-09-06 10:00:00,77.78,77.97,77.59,77.92,26985.0,67.7906,67.9562,67.625,67.9126,26985.0
2022-09-06 10:30:00,77.96,78.13,77.89,78.01,46719.0,67.9474,68.0956,67.8864,67.991,46719.0
2022-09-06 11:00:00,77.95,78.18,77.87,78.02,65368.0,67.9387,68.1392,67.869,67.9997,65368.0
2022-09-06 11:30:00,78.01,78.07,77.84,77.85,36523.0,67.991,68.0433,67.8428,67.8516,36523.0
2022-09-06 12:00:00,77.87,77.92,77.66,77.75,26109.0,67.869,67.9126,67.686,67.7644,26109.0
2022-09-06 12:30:00,77.75,77.81,77.68,77.75,49566.0,67.7644,67.8167,67.7034,67.7644,49566.0
2022-09-06 13:00:00,77.74,77.84,77.72,77.81,9620.0,67.7557,67.8428,67.7383,67.8167,9620.0
2022-09-06 13:30:00,77.8,77.81,77.67,77.72,20235.0,67.808,67.8167,67.6947,67.7383,20235.0
2022-09-06 14:00:00,77.7,77.76,77.67,77.75,30354.0,67.7208,67.7731,67.6947,67.7644,30354.0
2022-09-06 14:30:00,77.75,77.79,77.7,77.7,18609.0,67.7644,67.7993,67.7208,67.7208,18609.0
2022-09-06 15:00:00,77.72,77.85,77.72,77.75,21657.0,67.7383,67.8516,67.7383,67.7644,21657.0
2022-09-06 15:30:00,77.76,77.77,77.5,77.5,45824.0,67.7731,67.7818,67.5465,67.5465,45824.0
2022-09-07 09:30:00,78.05,78.57,77.95,78.38,33839.0,68.0259,68.4791,67.9387,68.3135,33839.0
2022-09-07 10:00:00,78.33,78.54,78.33,78.54,7918.0,68.2699,68.4529,68.2699,68.4529,7918.0
2022-09-07 10:30:00,78.58,78.63,78.43,78.47,20222.0,68.4878,68.5314,68.3571,68.3919,20222.0
2022-09-07 11:00:00,78.44,78.68,78.43,78.66,8337.0,68.3658,68.575,68.3571,68.5575,8337.0
2022-09-07 11:30:00,78.66,78.69,78.59,78.65,42951.0,68.5575,68.5837,68.4965,68.5488,42951.0
2022-09-07 12:00:00,78.59,78.62,78.49,78.6,84215.0,68.4965,68.5227,68.4094,68.5052,84215.0
2022-09-07 12:30:00,78.62,78.78,78.61,78.78,17203.0,68.5227,68.6621,68.514,68.6621,17203.0
2022-09-07 13:00:00,78.77,78.92,78.75,78.87,19439.0,68.6534,68.7841,68.636,68.7406,19439.0
2022-09-07 13:30:00,78.89,79.12,78.89,79.11,25506.0,68.758,68.9585,68.758,68.9497,25506.0
2022-09-07 14:00:00,79.16,79.18,79.1,79.14,62947.0,68.9933,69.0107,68.941,68.9759,62947.0
2022-09-07 14:30:00,79.14,79.16,79.06,79.1,47248.0,68.9759,68.9933,68.9062,68.941,47248.0
2022-09-07 15:00:00,79.11,79.12,79.02,79.08,72232.0,68.9497,68.9585,68.8713,68.9236,72232.0
2022-09-07 15:30:00,79.08,79.15,79.04,79.11,67469.0,68.9236,68.9846,68.8887,68.9497,67469.0
2022-09-08 09:30:00,79.0,79.37,78.87,79.31,32257.0,68.8539,69.1763,68.7406,69.1241,32257.0
2022-09-08 10:00:00,79.33,79.33,79.11,79.19,6549.0,69.1415,69.1415,68.9497,69.0195,6549.0
2022-09-08 10:30:00,79.19,79.37,79.07,79.36,20433.0,69.0195,69.1763,68.9149,69.1676,20433.0
2022-09-08 11:00:00,79.34,79.34,79.18,79.3,260888.0,69.1502,69.1502,69.0107,69.1153,260888.0
2022-09-08 11:30:00,79.25,79.26,79.07,79.08,4548.0,69.0718,69.0805,68.9149,68.9236,4548.0
2022-09-08 12:00:00,79.04,79.07,78.74,78.81,197503.0,68.8887,68.9149,68.6273,68.6883,197503.0
2022-09-08 12:30:00,78.83,78.97,78.8,78.97,543337.0,68.7057,68.8277,68.6796,68.8277,543337.0
2022-09-08 13:00:00,78.95,79.03,78.83,78.96,55333.0,68.8103,68.88,68.7057,68.819,55333.0
2022-09-08 13:30:00,78.91,79.03,78.85,78.89,23155.0,68.7754,68.88,68.7231,68.758,23155.0
2022-09-08 14:00:00,78.9,78.9,78.8,78.82,1014966.0,68.7667,68.7667,68.6796,68.697,1014966.0
2022-09-08 14:30:00,78.82,78.91,78.77,78.78,10043.0,68.697,68.7754,68.6534,68.6621,10043.0
2022-09-08 15:00:00,78.79,78.82,78.77,78.81,11529.0,68.6708,68.697,68.6534,68.6883,11529.0
2022-09-08 15:30:00,78.78,78.81,78.68,78.71,391425.0,68.6621,68.6883,68.575,68.6011,391425.0
2022-09-09 09:30:00,79.08,79.22,78.98,79.21,457315.0,68.9236,69.0456,68.8364,69.0369,457315.0
2022-09-09 10:00:00,79.3,79.61,79.3,79.44,37829.0,69.1153,69.3855,69.1153,69.2374,37829.0
2022-09-09 10:30:00,79.46,79.58,79.43,79.49,15405.0,69.2548,69.3594,69.2286,69.2809,15405.0
2022-09-09 11:00:00,79.48,79.48,79.19,79.26,17311.0,69.2722,69.2722,69.0195,69.0805,17311.0
2022-09-09 11:30:00,79.26,79.47,79.19,79.25,828425.0,69.0805,69.2635,69.0195,69.0718,828425.0
2022-09-09 12:00:00,79.25,79.26,78.99,79.04,80491.0,69.0718,69.0805,68.8452,68.8887,80491.0
2022-09-09 12:30:00,79.09,79.16,79.02,79.16,19551.0,68.9323,68.9933,68.8713,68.9933,19551.0
2022-09-09 13:00:00,79.15,79.28,79.12,79.21,11041.0,68.9846,69.0979,68.9585,69.0369,11041.0
2022-09-09 13:30:00,79.25,79.29,79.12,79.12,17394.0,69.0718,69.1066,68.9585,68.9585,17394.0
2022-09-09 14:00:00,79.12,79.16,79.05,79.16,40554.0,68.9585,68.9933,68.8974,68.9933,40554.0
2022-09-09 14:30:00,79.15,79.21,79.08,79.09,533302.0,68.9846,69.0369,68.9236,68.9323,533302.0
2022-09-09 15:00:00,79.09,79.11,79.0,79.04,89248.0,68.9323,68.9497,68.8539,68.8887,89248.0
2022-09-09 15:30:00,79.03,79.15,79.03,79.12,91283.0,68.88,68.9846,68.88,68.9585,91283.0
2022-09-12 09:30:00,79.43,79.69,79.41,79.67,65794.0,69.2286,69.4552,69.2112,69.4378,65794.0
2022-09-12 10:00:00,79.65,79.68,79.42,79.46,64044.0,69.4204,69.4465,69.2199,69.2548,64044.0
2022-09-12 10:30:00,79.42,79.58,79.34,79.55,89484.0,69.2199,69.3594,69.1502,69.3332,89484.0
2022-09-12 11:00:00,79.54,79.61,79.5,79.51,100269.0,69.3245,69.3855,69.2897,69.2984,100269.0
2022-09-12 11:30:00,79.52,79.52,79.21,79.27,175784.0,69.3071,69.3071,69.0369,69.0892,175784.0
2022-09-12 12:00:00,79.22,79.26,79.1,79.13,51391.0,69.0456,69.0805,68.941,68.9672,51391.0
2022-09-12 12:30:00,79.12,79.32,79.12,79.32,180520.0,68.9585,69.1328,68.9585,69.1328,180520.0
2022-09-12 13:00:00,79.28,79.33,79.02,79.07,169280.0,69.0979,69.1415,68.8713,68.9149,169280.0
2022-09-12 13:30:00,79.07,79.08,79.0,79.08,46323.0,68.9149,68.9236,68.8539,68.9236,46323.0
2022-09-12 14:00:00,79.08,79.1,78.77,78.77,114696.0,68.9236,68.941,68.6534,68.6534,114696.0
2022-09-12 14:30:00,78.75,78.8,78.69,78.73,65033.0,68.636,68.6796,68.5837,68.6185,65033.0
2022-09-12 15:00:00,78.7,78.72,78.5,78.53,45471.0,68.5924,68.6098,68.4181,68.4442,45471.0
2022-09-12 15:30:00,78.51,78.75,78.44,78.72,140293.0,68.4268,68.636,68.3658,68.6098,140293.0
2022-09-13 09:30:00,77.82,77.82,77.57,77.61,317297.0,67.8254,67.8254,67.6075,67.6424,317297.0
2022-09-13 10:00:00,77.61,77.77,77.57,77.66,19925.0,67.6424,67.7818,67.6075,67.686,19925.0
2022-09-13 10:30:00,77.64,77.76,77.62,77.69,45504.0,67.6685,67.7731,67.6511,67.7121,45504.0
2022-09-13 11:00:00,77.72,77.87,77.72,77.8,38487.0,67.7383,67.869,67.7383,67.808,38487.0
2022-09-13 11:30:00,77.82,77.85,77.72,77.73,19911.0,67.8254,67.8516,67.7383,67.747,19911.0
2022-09-13 12:00:00,77.7,77.95,77.69,77.73,32658.0,67.7208,67.9387,67.7121,67.747,32658.0
2022-09-13 12:30:00,77.75,77.94,77.74,77.94,33245.0,67.7644,67.93,67.7557,67.93,33245.0
2022-09-13 13:00:00,77.95,78.27,77.95,78.22,4060.0,67.9387,68.2176,67.9387,68.174,4060.0
2022-09-13 13:30:00,78.17,78.21,78.04,78.06,124107.0,68.1305,68.1653,68.0172,68.0346,124107.0
2022-09-13 14:00:00,78.12,78.21,78.03,78.2,152971.0,68.0869,68.1653,68.0084,68.1566,152971.0
2022-09-13 14:30:00,78.2,78.2,78.09,78.12,36458.0,68.1566,68.1566,68.0607,68.0869,36458.0
2022-09-13 15:00:00,78.12,78.14,78.06,78.06,46730.0,68.0869,68.1043,68.0346,68.0346,46730.0
2022-09-13 15:30:00,78.05,78.1,77.92,78.09,69957.0,68.0259,68.0695,67.9126,68.0607,69957.0
2022-09-14 09:30:00,78.13,78.48,78.04,78.31,109648.0,68.0956,68.4007,68.0172,68.2525,109648.0
2022-09-14 10:00:00,78.31,78.61,78.25,78.5,410091.0,68.2525,68.514,68.2002,68.4181,410091.0
2022-09-14 10:30:00,78.48,78.88,78.44,78.86,108282.0,68.4007,68.7493,68.3658,68.7318,108282.0
2022-09-14 11:00:00,78.89,78.95,78.78,78.9,76244.0,68.758,68.8103,68.6621,68.7667,76244.0
2022-09-14 11:30:00,78.9,78.91,78.78,78.8,38502.0,68.7667,68.7754,68.6621,68.6796,38502.0
2022-09-14 12:00:00,78.81,78.83,78.72,78.72,324293.0,68.6883,68.7057,68.6098,68.6098,324293.0
2022-09-14 12:30:00,78.7,78.79,78.68,78.75,46625.0,68.5924,68.6708,68.575,68.636,46625.0
2022-09-14 13:00:00,78.77,78.77,78.67,78.7,7869.0,68.6534,68.6534,68.5662,68.5924,7869.0
2022-09-14 13:30:00,78.7,78.79,78.65,78.72,50679.0,68.5924,68.6708,68.5488,68.6098,50679.0
2022-09-14 14:00:00,78.72,78.8,78.67,78.8,38401.0,68.6098,68.6796,68.5662,68.6796,38401.0
2022-09-14 14:30:00,78.8,78.8,78.71,78.74,10025.0,68.6796,68.6796,68.6011,68.6273,10025.0
2022-09-14 15:00:00,78.73,78.79,78.65,78.79,24183.0,68.6185,68.6708,68.5488,68.6708,24183.0
2022-09-14 15:30:00,78.77,78.85,78.71,78.83,50321.0,68.6534,68.7231,68.6011,68.7057,50321.0
2022-09-15 09:30:00,78.57,78.62,78.27,78.59,40733.0,68.4791,68.5227,68.2176,68.4965,40733.0
2022-09-15 10:00:00,78.58,78.67,78.45,78.45,50412.0,68.4878,68.5662,68.3745,68.3745,50412.0
2022-09-15 10:30:00,78.49,78.59,78.38,78.42,83951.0,68.4094,68.4965,68.3135,68.3484,83951.0
2022-09-15 11:00:00,78.42,78.55,78.39,78.44,12018.0,68.3484,68.4617,68.3222,68.3658,12018.0
2022-09-15 11:30:00,78.44,78.48,78.2,78.2,45472.0,68.3658,68.4007,68.1566,68.1566,45472.0
2022-09-15 12:00:00,78.22,78.23,78.1,78.15,68012.0,68.174,68.1828,68.0695,68.113,68012.0
2022-09-15 12:30:00,78.14,78.25,78.13,78.2,17418.0,68.1043,68.2002,68.0956,68.1566,17418.0
2022-09-15 13:00:00,78.2,78.39,78.2,78.37,15807.0,68.1566,68.3222,68.1566,68.3048,15807.0
2022-09-15 13:30:00,78.36,78.43,78.34,78.38,108569.0,68.2961,68.3571,68.2786,68.3135,108569.0
2022-09-15 14:00:00,78.39,78.39,78.28,78.33,23825.0,68.3222,68.3222,68.2263,68.2699,23825.0
2022-09-15 14:30:00,78.34,78.37,78.26,78.29,16596.0,68.2786,68.3048,68.2089,68.2351,16596.0
2022-09-15 15:00:00,78.28,78.32,78.19,78.2,21164.0,68.2263,68.2612,68.1479,68.1566,21164.0
2022-09-15 15:30:00,78.22,78.25,78.1,78.21,250705.0,68.174,68.2002,68.0695,68.1653,250705.0
2022-09-16 09:30:00,77.6,77.76,77.51,77.69,378714.0,67.6337,67.7731,67.5552,67.7121,378714.0
2022-09-16 10:00:00,77.73,78.11,77.65,78.11,317902.0,67.747,68.0782,67.6773,68.0782,317902.0
2022-09-16 10:30:00,78.14,78.22,77.89,77.9,133283.0,68.1043,68.174,67.8864,67.8951,133283.0
2022-09-16 11:00:00,77.9,77.98,77.81,77.81,107517.0,67.8951,67.9649,67.8167,67.8167,107517.0
2022-09-16 11:30:00,77.75,77.78,77.6,77.63,73897.0,67.7644,67.7906,67.6337,67.6598,73897.0
2022-09-16 12:00:00,77.58,77.75,77.58,77.74,36124.0,67.6162,67.7644,67.6162,67.7557,36124.0
2022-09-16 12:30:00,77.67,77.76,77.63,77.72,56655.0,67.6947,67.7731,67.6598,67.7383,56655.0
2022-09-16 13:00:00,77.7,77.76,77.68,77.69,72238.0,67.7208,67.7731,67.7034,67.7121,72238.0
2022-09-16 13:30:00,77.67,77.71,77.64,77.65,48289.0,67.6947,67.7295,67.6685,67.6773,48289.0
2022-09-16 14:00:00,77.67,77.81,77.63,77.8,75865.0,67.6947,67.8167,67.6598,67.808,75865.0
2022-09-16 14:30:00,77.74,77.82,77.73,77.82,6103.0,67.7557,67.8254,67.747,67.8254,6103.0
2022-09-16 15:00:00,77.8,77.87,77.79,77.85,15436.0,67.808,67.869,67.7993,67.8516,15436.0
2022-09-16 15:30:00,77.83,77.91,77.81,77.88,31897.0,67.8341,67.9039,67.8167,67.8777,31897.0
2022-09-19 09:30:00,77.45,77.69,77.34,77.67,146439.0,67.5029,67.7121,67.4071,67.6947,146439.0
2022-09-19 10:00:00,77.69,77.95,77.63,77.94,74877.0,67.7121,67.9387,67.6598,67.93,74877.0
2022-09-19 10:30:00,77.97,78.08,77.94,78.03,47476.0,67.9562,68.052,67.93,68.0084,47476.0
2022-09-19 11:00:00,78.01,78.27,78.01,78.15,86144.0,67.991,68.2176,67.991,68.113,86144.0
2022-09-19 11:30:00,78.14,78.14,78.04,78.05,84157.0,68.1043,68.1043,68.0172,68.0259,84157.0
2022-09-19 12:00:00,78.07,78.22,78.06,78.21,60921.0,68.0433,68.174,68.0346,68.1653,60921.0
2022-09-19 12:30:00,78.19,78.3,78.15,78.28,16036.0,68.1479,68.2438,68.113,68.2263,16036.0
2022-09-19 13:00:00,78.28,78.34,78.22,78.33,31109.0,68.2263,68.2786,68.174,68.2699,31109.0
2022-09-19 13:30:00,78.34,78.34,78.23,78.23,35893.0,68.2786,68.2786,68.1828,68.1828,35893.0
2022-09-19 14:00:00,78.21,78.25,78.13,78.14,22615.0,68.1653,68.2002,68.0956,68.1043,22615.0
2022-09-19 14:30:00,78.14,78.24,78.13,78.14,26514.0,68.1043,68.1915,68.0956,68.1043,26514.0
2022-09-19 15:00:00,78.2,78.22,78.09,78.16,59225.0,68.1566,68.174,68.0607,68.1218,59225.0
2022-09-19 15:30:00,78.16,78.22,78.14,78.17,21503.0,68.1218,68.174,68.1043,68.1305,21503.0
2022-09-20 09:30:00,77.19,77.23,77.03,77.16,191606.0,67.2763,67.3112,67.1369,67.2502,191606.0
2022-09-20 10:00:00,77.19,77.22,77.05,77.09,50729.0,67.2763,67.3025,67.1543,67.1892,50729.0
2022-09-20 10:30:00,77.12,77.12,76.92,77.02,62318.0,67.2153,67.2153,67.041,67.1282,62318.0
2022-09-20 11:00:00,77.03,77.08,76.92,77.04,31370.0,67.1369,67.1805,67.041,67.1456,31370.0
2022-09-20 11:30:00,77.1,77.34,77.1,77.33,32254.0,67.1979,67.4071,67.1979,67.3983,32254.0
2022-09-20 12:00:00,77.32,77.36,77.25,77.34,18988.0,67.3896,67.4245,67.3286,67.4071,18988.0
2022-09-20 12:30:00,77.35,77.42,77.25,77.42,24452.0,67.4158,67.4768,67.3286,67.4768,24452.0
2022-09-20 13:00:00,77.32,77.54,77.31,77.44,15276.0,67.3896,67.5814,67.3809,67.4942,15276.0
2022-09-20 13:30:00,77.41,77.41,77.29,77.39,154845.0,67.4681,67.4681,67.3635,67.4506,154845.0
2022-09-20 14:00:00,77.37,77.38,77.12,77.14,175053.0,67.4332,67.4419,67.2153,67.2328,175053.0
2022-09-20 14:30:00,77.11,77.11,76.94,76.96,106585.0,67.2066,67.2066,67.0584,67.0759,106585.0
2022-09-20 15:00:00,76.97,77.0,76.88,77.0,60459.0,67.0846,67.1107,67.0061,67.1107,60459.0
2022-09-20 15:30:00,76.99,77.1,76.94,77.0,51029.0,67.102,67.1979,67.0584,67.1107,51029.0
2022-09-21 09:30:00,77.48,77.7,77.44,77.61,150508.0,67.5291,67.7208,67.4942,67.6424,150508.0
2022-09-21 10:00:00,77.61,77.66,77.51,77.51,176792.0,67.6424,67.686,67.5552,67.5552,176792.0
2022-09-21 10:30:00,77.51,77.54,77.4,77.48,51372.0,67.5552,67.5814,67.4594,67.5291,51372.0
2022-09-21 11:00:00,77.47,77.47,77.28,77.37,57449.0,67.5204,67.5204,67.3548,67.4332,57449.0
2022-09-21 11:30:00,77.39,77.4,77.29,77.38,35381.0,67.4506,67.4594,67.3635,67.4419,35381.0
2022-09-21 12:00:00,77.45,77.45,77.16,77.21,58701.0,67.5029,67.5029,67.2502,67.2938,58701.0
2022-09-21 12:30:00,77.2,77.24,77.15,77.24,17054.0,67.285,67.3199,67.2415,67.3199,17054.0
2022-09-21 13:00:00,77.21,77.22,77.08,77.17,63673.0,67.2938,67.3025,67.1805,67.2589,63673.0
2022-09-21 13:30:00,77.16,77.25,77.16,77.24,16152.0,67.2502,67.3286,67.2502,67.3199,16152.0
2022-09-21 14:00:00,77.01,77.31,76.64,77.13,173462.0,67.1194,67.3809,66.797,67.224,173462.0
2022-09-21 14:30:00,77.09,77.85,77.07,77.79,186952.0,67.1892,67.8516,67.1717,67.7993,186952.0
2022-09-21 15:00:00,77.76,77.77,77.32,77.62,263571.0,67.7731,67.7818,67.3896,67.6511,263571.0
2022-09-21 15:30:00,77.59,77.79,77.43,77.6,311918.0,67.625,67.7993,67.4855,67.6337,311918.0
2022-09-22 09:30:00,76.53,76.61,75.91,76.03,223584.0,66.7011,66.7708,66.1607,66.2653,223584.0
2022-09-22 10:00:00,75.99,76.36,75.87,76.19,178315.0,66.2304,66.5529,66.1259,66.4048,178315.0
2022-09-22 10:30:00,76.21,76.22,75.83,75.83,99603.0,66.4222,66.4309,66.091,66.091,99603.0
2022-09-22 11:00:00,75.81,75.92,75.71,75.92,84820.0,66.0736,66.1694,65.9864,66.1694,84820.0
2022-09-22 11:30:00,75.96,76.38,75.96,76.37,146425.0,66.2043,66.5704,66.2043,66.5616,146425.0
2022-09-22 12:00:00,76.39,76.44,76.06,76.13,97602.0,66.5791,66.6227,66.2915,66.3525,97602.0
2022-09-22 12:30:00,76.14,76.26,76.13,76.23,26795.0,66.3612,66.4658,66.3525,66.4396,26795.0
2022-09-22 13:00:00,76.17,76.24,76.13,76.23,15488.0,66.3873,66.4483,66.3525,66.4396,15488.0
2022-09-22 13:30:00,76.23,76.32,76.18,76.24,25929.0,66.4396,66.5181,66.396,66.4483,25929.0
2022-09-22 14:00:00,76.25,76.25,75.96,76.02,59194.0,66.4571,66.4571,66.2043,66.2566,59194.0
2022-09-22 14:30:00,76.01,76.14,75.98,76.12,37053.0,66.2479,66.3612,66.2217,66.3438,37053.0
2022-09-22 15:00:00,76.12,76.29,76.11,76.16,75757.0,66.3438,66.4919,66.335,66.3786,75757.0
2022-09-22 15:30:00,76.18,76.29,76.15,76.16,358821.0,66.396,66.4919,66.3699,66.3786,358821.0
2022-09-23 09:30:00,76.02,76.17,75.76,75.89,315126.0,66.2566,66.3873,66.03,66.1433,315126.0
2022-09-23 10:00:00,75.82,76.05,75.76,76.03,153117.0,66.0823,66.2827,66.03,66.2653,153117.0
2022-09-23 10:30:00,76.01,76.01,75.75,75.83,149233.0,66.2479,66.2479,66.0213,66.091,149233.0
2022-09-23 11:00:00,75.82,75.9,75.46,75.46,410299.0,66.0823,66.152,65.7685,65.7685,410299.0
2022-09-23 11:30:00,75.49,75.66,75.48,75.59,22073.0,65.7947,65.9428,65.7859,65.8818,22073.0
2022-09-23 12:00:00,75.59,75.87,75.58,75.8,176093.0,65.8818,66.1259,65.8731,66.0648,176093.0
2022-09-23 12:30:00,75.8,76.32,75.74,76.3,167250.0,66.0648,66.5181,66.0126,66.5006,167250.0
2022-09-23 13:00:00,76.3,76.36,76.09,76.09,442370.0,66.5006,66.5529,66.3176,66.3176,442370.0
2022-09-23 13:30:00,76.1,76.14,75.87,75.96,45933.0,66.3263,66.3612,66.1259,66.2043,45933.0
2022-09-23 14:00:00,75.96,76.03,75.9,75.98,47637.0,66.2043,66.2653,66.152,66.2217,47637.0
2022-09-23 14:30:00,75.99,76.01,75.79,75.83,117923.0,66.2304,66.2479,66.0561,66.091,117923.0
2022-09-23 15:00:00,75.83,76.07,75.82,76.04,47166.0,66.091,66.3002,66.0823,66.274,47166.0
2022-09-23 15:30:00,76.06,76.11,75.93,75.99,42404.0,66.2915,66.335,66.1782,66.2304,42404.0
2022-09-26 09:30:00,75.53,75.75,75.35,75.36,137075.0,65.8295,66.0213,65.6726,65.6814,137075.0
2022-09-26 10:00:00,75.38,75.59,75.25,75.57,21427.0,65.6988,65.8818,65.5855,65.8644,21427.0
2022-09-26 10:30:00,75.52,75.65,75.37,75.51,13601.0,65.8208,65.9341,65.6901,65.8121,13601.0
2022-09-26 11:00:00,75.48,75.5,75.25,75.3,46308.0,65.7859,65.8034,65.5855,65.6291,46308.0
2022-09-26 11:30:00,75.3,75.46,75.0,75.0,53085.0,65.6291,65.7685,65.3676,65.3676,53085.0
2022-09-26 12:00:00,74.98,75.01,74.57,74.58,44188.0,65.3502,65.3763,64.9928,65.0015,44188.0
2022-09-26 12:30:00,74.64,74.66,74.47,74.62,50373.0,65.0538,65.0713,64.9057,65.0364,50373.0
2022-09-26 13:00:00,74.61,74.61,74.28,74.4,23192.0,65.0277,65.0277,64.7401,64.8447,23192.0
2022-09-26 13:30:00,74.42,74.5,74.37,74.39,27750.0,64.8621,64.9318,64.8185,64.8359,27750.0
2022-09-26 14:00:00,74.38,74.46,74.25,74.26,40748.0,64.8272,64.8969,64.7139,64.7226,40748.0
2022-09-26 14:30:00,74.27,74.57,74.18,74.51,31684.0,64.7314,64.9928,64.6529,64.9405,31684.0
2022-09-26 15:00:00,74.51,74.61,74.47,74.58,78789.0,64.9405,65.0277,64.9057,65.0015,78789.0
2022-09-26 15:30:00,74.54,74.57,74.11,74.24,130561.0,64.9667,64.9928,64.5919,64.7052,130561.0
2022-09-27 09:30:00,74.01,74.33,73.74,73.74,133699.0,64.5047,64.7836,64.2694,64.2694,133699.0
2022-09-27 10:00:00,73.68,73.71,73.19,73.48,22276.0,64.2171,64.2433,63.7901,64.0428,22276.0
2022-09-27 10:30:00,73.51,73.92,73.5,73.69,49275.0,64.069,64.4263,64.0602,64.2258,49275.0
2022-09-27 11:00:00,73.73,73.77,73.01,73.01,53526.0,64.2607,64.2956,63.6332,63.6332,53526.0
2022-09-27 11:30:00,73.04,73.24,72.96,72.98,172942.0,63.6593,63.8336,63.5896,63.607,172942.0
2022-09-27 12:00:00,72.96,73.05,72.68,72.75,49807.0,63.5896,63.668,63.3456,63.4066,49807.0
2022-09-27 12:30:00,72.75,72.95,72.72,72.81,83954.0,63.4066,63.5809,63.3804,63.4589,83954.0
2022-09-27 13:00:00,72.77,72.84,72.55,72.66,820620.0,63.424,63.485,63.2323,63.3281,820620.0
2022-09-27 13:30:00,72.65,72.65,72.34,72.39,445629.0,63.3194,63.3194,63.0492,63.0928,445629.0
2022-09-27 14:00:00,72.39,72.67,72.33,72.67,100369.0,63.0928,63.3368,63.0405,63.3368,100369.0
2022-09-27 14:30:00,72.67,72.95,72.66,72.79,481617.0,63.3368,63.5809,63.3281,63.4414,481617.0
2022-09-27 15:00:00,72.78,72.88,72.58,72.58,135946.0,63.4327,63.5199,63.2584,63.2584,135946.0
2022-09-27 15:30:00,72.58,72.65,72.33,72.39,216434.0,63.2584,63.3194,63.0405,63.0928,216434.0
2022-09-28 09:30:00,73.38,73.44,73.06,73.28,272082.0,63.9557,64.0079,63.6768,63.8685,272082.0
2022-09-28 10:00:00,73.35,73.76,73.11,73.75,153326.0,63.9295,64.2869,63.7203,64.2781,153326.0
2022-09-28 10:30:00,73.81,73.84,73.52,73.7,159683.0,64.3304,64.3566,64.0777,64.2346,159683.0
2022-09-28 11:00:00,73.7,74.3,73.65,74.16,1085545.0,64.2346,64.7575,64.191,64.6355,1085545.0
2022-09-28 11:30:00,74.13,74.13,73.87,74.04,174446.0,64.6093,64.6093,64.3827,64.5309,174446.0
2022-09-28 12:00:00,74.02,74.13,73.82,73.82,139751.0,64.5135,64.6093,64.3391,64.3391,139751.0
2022-09-28 12:30:00,73.83,73.94,73.77,73.89,65609.0,64.3479,64.4437,64.2956,64.4002,65609.0
2022-09-28 13:00:00,73.93,74.17,73.87,73.88,70242.0,64.435,64.6442,64.3827,64.3914,70242.0
2022-09-28 13:30:00,73.9,74.1,73.88,73.91,135219.0,64.4089,64.5832,64.3914,64.4176,135219.0
2022-09-28 14:00:00,73.91,73.99,73.79,73.82,98216.0,64.4176,64.4873,64.313,64.3391,98216.0
2022-09-28 14:30:00,73.83,74.14,73.71,74.07,870398.0,64.3479,64.618,64.2433,64.557,870398.0
2022-09-28 15:00:00,74.04,74.23,73.98,74.05,240365.0,64.5309,64.6965,64.4786,64.5396,240365.0
2022-09-28 15:30:00,74.07,74.24,74.01,74.21,573942.0,64.557,64.7052,64.5047,64.6791,573942.0
2022-09-29 09:30:00,73.32,73.32,72.96,73.04,41101.0,63.9034,63.9034,63.5896,63.6593,41101.0
2022-09-29 10:00:00,73.03,73.07,72.53,72.67,84228.0,63.6506,63.6855,63.2148,63.3368,84228.0
2022-09-29 10:30:00,72.61,72.83,72.51,72.78,147081.0,63.2845,63.4763,63.1974,63.4327,147081.0
2022-09-29 11:00:00,72.82,73.2,72.82,73.08,101624.0,63.4676,63.7988,63.4676,63.6942,101624.0
2022-09-29 11:30:00,73.06,73.3,73.05,73.27,20183.0,63.6768,63.8859,63.668,63.8598,20183.0
2022-09-29 12:00:00,73.26,73.59,73.11,73.11,79604.0,63.8511,64.1387,63.7203,63.7203,79604.0
2022-09-29 12:30:00,73.13,73.15,72.85,72.91,114068.0,63.7378,63.7552,63.4937,63.546,114068.0
2022-09-29 13:00:00,72.91,72.94,72.74,72.74,193333.0,63.546,63.5722,63.3979,63.3979,193333.0
2022-09-29 13:30:00,72.75,72.81,72.68,72.78,48747.0,63.4066,63.4589,63.3456,63.4327,48747.0
2022-09-29 14:00:00,72.79,72.87,72.71,72.81,55086.0,63.4414,63.5112,63.3717,63.4589,55086.0
2022-09-29 14:30:00,72.81,73.15,72.81,73.13,57413.0,63.4589,63.7552,63.4589,63.7378,57413.0
2022-09-29 15:00:00,73.14,73.23,73.12,73.18,38583.0,63.7465,63.8249,63.729,63.7813,38583.0
2022-09-29 15:30:00,73.2,73.56,73.18,73.5,136037.0,63.7988,64.1125,63.7813,64.0602,136037.0
2022-09-30 09:30:00,73.89,74.4,73.89,74.13,177585.0,64.4002,64.8447,64.4002,64.6093,177585.0
2022-09-30 10:00:00,73.84,74.06,73.7,73.77,630610.0,64.3566,64.5483,64.2346,64.2956,630610.0
2022-09-30 10:30:00,73.75,73.94,73.61,73.81,237719.0,64.2781,64.4437,64.1561,64.3304,237719.0
2022-09-30 11:00:00,73.82,73.96,73.79,73.88,264679.0,64.3391,64.4612,64.313,64.3914,264679.0
2022-09-30 11:30:00,73.87,73.94,73.72,73.8,81291.0,64.3827,64.4437,64.252,64.3217,81291.0
2022-09-30 12:00:00,73.81,73.81,73.61,73.72,103140.0,64.3304,64.3304,64.1561,64.252,103140.0
2022-09-30 12:30:00,73.72,73.98,73.71,73.95,38404.0,64.252,64.4786,64.2433,64.4524,38404.0
2022-09-30 13:00:00,73.93,74.02,73.89,73.96,23234.0,64.435,64.5135,64.4002,64.4612,23234.0
2022-09-30 13:30:00,73.97,73.97,73.7,73.89,224540.0,64.4699,64.4699,64.2346,64.4002,224540.0
2022-09-30 14:00:00,73.89,74.07,73.88,74.03,174431.0,64.4002,64.557,64.3914,64.5222,174431.0
2022-09-30 14:30:00,74.03,74.07,73.24,73.24,326100.0,64.5222,64.557,63.8336,63.8336,326100.0
2022-09-30 15:00:00,73.25,73.47,73.2,73.36,462142.0,63.8424,64.0341,63.7988,63.9382,462142.0
2022-09-30 15:30:00,73.38,73.44,73.19,73.28,324078.0,63.9557,64.0079,63.7901,63.8685,324078.0
2022-10-03 09:30:00,74.34,74.5,74.0,74.2,270279.0,65.0387,65.1787,64.7412,64.9162,270279.0
2022-10-03 10:00:00,74.31,75.05,74.31,75.0,710649.0,65.0125,65.6599,65.0125,65.6161,710649.0
2022-10-03 10:30:00,74.97,75.24,74.87,75.09,489051.0,65.5899,65.8261,65.5024,65.6949,489051.0
2022-10-03 11:00:00,75.08,75.5,75.03,75.3,316411.0,65.6861,66.0536,65.6424,65.8786,316411.0
2022-10-03 11:30:00,75.31,75.41,74.95,74.99,357105.0,65.8873,65.9748,65.5724,65.6074,357105.0
2022-10-03 12:00:00,75.04,75.15,74.82,74.83,139564.0,65.6511,65.7474,65.4586,65.4674,139564.0
2022-10-03 12:30:00,74.86,74.86,74.65,74.69,92220.0,65.4936,65.4936,65.3099,65.3449,92220.0
2022-10-03 13:00:00,74.7,74.72,74.55,74.62,197985.0,65.3537,65.3712,65.2224,65.2837,197985.0
2022-10-03 13:30:00,74.64,74.72,74.54,74.56,14627.0,65.3012,65.3712,65.2137,65.2312,14627.0
2022-10-03 14:00:00,74.55,74.62,74.51,74.6,200895.0,65.2224,65.2837,65.1874,65.2662,200895.0
2022-10-03 14:30:00,74.6,74.7,74.54,74.64,88139.0,65.2662,65.3537,65.2137,65.3012,88139.0
2022-10-03 15:00:00,74.63,74.64,74.45,74.58,85005.0,65.2924,65.3012,65.1349,65.2487,85005.0
2022-10-03 15:30:00,74.58,74.72,74.53,74.69,120008.0,65.2487,65.3712,65.2049,65.3449,120008.0
2022-10-04 09:30:00,75.45,75.74,74.98,75.28,35401.0,66.0098,66.2635,65.5986,65.8611,35401.0
2022-10-04 10:00:00,75.4,75.79,75.26,75.53,187836.0,65.9661,66.3073,65.8436,66.0798,187836.0
2022-10-04 10:30:00,75.53,75.72,75.42,75.53,65411.0,66.0798,66.246,65.9836,66.0798,65411.0
2022-10-04 11:00:00,75.54,75.56,75.35,75.39,30252.0,66.0886,66.1061,65.9223,65.9573,30252.0
2022-10-04 11:30:00,75.42,75.49,75.36,75.47,23377.0,65.9836,66.0448,65.9311,66.0273,23377.0
2022-10-04 12:00:00,75.46,75.63,75.46,75.59,22108.0,66.0186,66.1673,66.0186,66.1323,22108.0
2022-10-04 12:30:00,75.59,75.62,75.22,75.24,232579.0,66.1323,66.1586,65.8086,65.8261,232579.0
2022-10-04 13:00:00,75.22,75.3,75.03,75.06,671709.0,65.8086,65.8786,65.6424,65.6686,671709.0
2022-10-04 13:30:00,75.06,75.09,74.99,75.04,13393.0,65.6686,65.6949,65.6074,65.6511,13393.0
2022-10-04 14:00:00,75.04,75.04,74.97,75.0,12249.0,65.6511,65.6511,65.5899,65.6161,12249.0
2022-10-04 14:30:00,75.0,75.13,74.98,75.11,120409.0,65.6161,65.7299,65.5986,65.7124,120409.0
2022-10-04 15:00:00,75.09,75.14,74.98,75.12,119694.0,65.6949,65.7386,65.5986,65.7211,119694.0
2022-10-04 15:30:00,75.1,75.18,74.99,75.02,55868.0,65.7036,65.7736,65.6074,65.6336,55868.0
2022-10-05 09:30:00,74.25,74.38,73.88,73.97,38951.0,64.96,65.0737,64.6363,64.715,38951.0
2022-10-05 10:00:00,73.98,73.98,73.44,73.63,63662.0,64.7237,64.7237,64.2513,64.4175,63662.0
2022-10-05 10:30:00,73.65,73.89,73.58,73.66,47925.0,64.435,64.645,64.3738,64.4438,47925.0
2022-10-05 11:00:00,73.72,73.92,73.68,73.85,20379.0,64.4963,64.6713,64.4613,64.61,20379.0
2022-10-05 11:30:00,73.86,73.94,73.77,73.84,13115.0,64.6188,64.6888,64.54,64.6013,13115.0
2022-10-05 12:00:00,73.84,73.95,73.76,73.86,10787.0,64.6013,64.6975,64.5313,64.6188,10787.0
2022-10-05 12:30:00,73.86,73.93,73.77,73.81,53681.0,64.6188,64.68,64.54,64.575,53681.0
2022-10-05 13:00:00,73.81,73.98,73.78,73.93,23066.0,64.575,64.7237,64.5488,64.68,23066.0
2022-10-05 13:30:00,73.91,73.96,73.82,73.86,93893.0,64.6625,64.7063,64.5838,64.6188,93893.0
2022-10-05 14:00:00,73.82,74.03,73.82,74.0,25819.0,64.5838,64.7675,64.5838,64.7412,25819.0
2022-10-05 14:30:00,74.01,74.12,73.91,74.08,25099.0,64.75,64.8462,64.6625,64.8112,25099.0
2022-10-05 15:00:00,74.12,74.33,74.05,74.24,38726.0,64.8462,65.03,64.785,64.9512,38726.0
2022-10-05 15:30:00,74.24,74.32,74.2,74.23,34110.0,64.9512,65.0212,64.9162,64.9425,34110.0
2022-10-06 09:30:00,74.34,74.59,74.07,74.1,66735.0,65.0387,65.2574,64.8025,64.8287,66735.0
2022-10-06 10:00:00,74.11,74.11,73.82,73.89,258705.0,64.8375,64.8375,64.5838,64.645,258705.0
2022-10-06 10:30:00,73.87,74.24,73.87,74.22,21033.0,64.6275,64.9512,64.6275,64.9337,21033.0
2022-10-06 11:00:00,74.27,74.5,74.16,74.48,15666.0,64.9775,65.1787,64.8812,65.1612,15666.0
2022-10-06 11:30:00,74.47,74.48,74.35,74.37,16023.0,65.1524,65.1612,65.0475,65.065,16023.0
2022-10-06 12:00:00,74.36,74.46,74.25,74.43,15596.0,65.0562,65.1437,64.96,65.1174,15596.0
2022-10-06 12:30:00,74.41,74.56,74.4,74.41,18710.0,65.0999,65.2312,65.0912,65.0999,18710.0
2022-10-06 13:00:00,74.45,74.6,74.36,74.51,49698.0,65.1349,65.2662,65.0562,65.1874,49698.0
2022-10-06 13:30:00,74.51,74.59,74.46,74.5,147827.0,65.1874,65.2574,65.1437,65.1787,147827.0
2022-10-06 14:00:00,74.51,74.52,74.37,74.45,137455.0,65.1874,65.1962,65.065,65.1349,137455.0
2022-10-06 14:30:00,74.46,74.47,74.21,74.21,90405.0,65.1437,65.1524,64.925,64.925,90405.0
2022-10-06 15:00:00,74.21,74.31,74.17,74.27,108258.0,64.925,65.0125,64.89,64.9775,108258.0
2022-10-06 15:30:00,74.27,74.29,74.08,74.14,245724.0,64.9775,64.995,64.8112,64.8637,245724.0
2022-10-07 09:30:00,73.58,73.58,73.22,73.22,114317.0,64.3738,64.3738,64.0588,64.0588,114317.0
2022-10-07 10:00:00,73.22,73.32,73.07,73.28,275534.0,64.0588,64.1463,63.9276,64.1113,275534.0
2022-10-07 10:30:00,73.28,73.4,73.15,73.31,109107.0,64.1113,64.2163,63.9976,64.1376,109107.0
2022-10-07 11:00:00,73.39,73.45,73.25,73.37,146053.0,64.2076,64.2601,64.0851,64.1901,146053.0
2022-10-07 11:30:00,73.41,73.57,73.38,73.44,11171.0,64.2251,64.365,64.1988,64.2513,11171.0
2022-10-07 12:00:00,73.44,73.58,73.29,73.29,68033.0,64.2513,64.3738,64.1201,64.1201,68033.0
2022-10-07 12:30:00,73.3,73.3,73.19,73.2,51071.0,64.1288,64.1288,64.0326,64.0413,51071.0
2022-10-07 13:00:00,73.19,73.23,73.13,73.2,16056.0,64.0326,64.0676,63.9801,64.0413,16056.0
2022-10-07 13:30:00,73.21,73.34,73.2,73.2,15933.0,64.0501,64.1638,64.0413,64.0413,15933.0
2022-10-07 14:00:00,73.19,73.24,73.11,73.15,11487.0,64.0326,64.0763,63.9626,63.9976,11487.0
2022-10-07 14:30:00,73.07,73.22,73.07,73.17,54579.0,63.9276,64.0588,63.9276,64.0151,54579.0
2022-10-07 15:00:00,73.13,73.22,73.08,73.09,19621.0,63.9801,64.0588,63.9364,63.9451,19621.0
2022-10-07 15:30:00,73.06,73.16,73.04,73.07,24082.0,63.9189,64.0063,63.9014,63.9276,24082.0
2022-10-10 09:30:00,73.08,73.08,72.47,72.48,20592.0,63.9364,63.9364,63.4027,63.4114,20592.0
2022-10-10 10:00:00,72.51,72.51,72.3,72.3,8058.0,63.4377,63.4377,63.2539,63.2539,8058.0
2022-10-10 10:30:00,72.28,72.29,71.8,71.83,12697.0,63.2364,63.2452,62.8165,62.8428,12697.0
2022-10-10 11:00:00,71.87,72.0,71.8,71.89,21052.0,62.8777,62.9915,62.8165,62.8952,21052.0
2022-10-10 11:30:00,71.93,72.02,71.91,71.99,5606.0,62.9302,63.009,62.9127,62.9827,5606.0
2022-10-10 12:00:00,71.88,71.96,71.79,71.79,10316.0,62.8865,62.9565,62.8078,62.8078,10316.0
2022-10-10 12:30:00,71.77,71.77,71.65,71.67,11142.0,62.7903,62.7903,62.6853,62.7028,11142.0
2022-10-10 13:00:00,71.6,71.88,71.58,71.78,7997.0,62.6415,62.8865,62.624,62.799,7997.0
2022-10-10 13:30:00,71.85,71.98,71.74,71.92,7003.0,62.8602,62.974,62.764,62.9215,7003.0
2022-10-10 14:00:00,71.92,72.0,71.86,71.9,2873.0,62.9215,62.9915,62.869,62.904,2873.0
2022-10-10 14:30:00,71.91,71.96,71.86,71.88,5435.0,62.9127,62.9565,62.869,62.8865,5435.0
2022-10-10 15:00:00,71.89,72.02,71.83,71.99,5827.0,62.8952,63.009,62.8428,62.9827,5827.0
2022-10-10 15:30:00,71.99,72.04,71.92,71.93,14382.0,62.9827,63.0265,62.9215,62.9302,14382.0
2022-10-11 09:30:00,72.4,72.4,71.86,71.89,65572.0,63.3414,63.3414,62.869,62.8952,65572.0
2022-10-11 10:00:00,71.85,72.09,71.51,72.04,36868.0,62.8602,63.0702,62.5628,63.0265,36868.0
2022-10-11 10:30:00,72.03,72.32,72.03,72.18,68214.0,63.0177,63.2714,63.0177,63.149,68214.0
2022-10-11 11:00:00,72.24,72.41,72.24,72.26,278956.0,63.2015,63.3502,63.2015,63.219,278956.0
2022-10-11 11:30:00,72.26,72.39,72.13,72.31,405066.0,63.219,63.3327,63.1052,63.2627,405066.0
2022-10-11 12:00:00,72.35,72.73,72.35,72.69,149386.0,63.2977,63.6301,63.2977,63.5952,149386.0
2022-10-11 12:30:00,72.66,72.82,72.64,72.68,158228.0,63.5689,63.7089,63.5514,63.5864,158228.0
2022-10-11 13:00:00,72.78,72.79,72.56,72.57,75467.0,63.6739,63.6826,63.4814,63.4902,75467.0
2022-10-11 13:30:00,72.58,72.67,72.47,72.47,20278.0,63.4989,63.5777,63.4027,63.4027,20278.0
2022-10-11 14:00:00,72.44,72.5,72.25,72.49,64028.0,63.3764,63.4289,63.2102,63.4202,64028.0
2022-10-11 14:30:00,72.44,72.49,71.87,71.94,70420.0,63.3764,63.4202,62.8777,62.939,70420.0
2022-10-11 15:00:00,71.88,71.9,71.71,71.73,230361.0,62.8865,62.904,62.7378,62.7553,230361.0
2022-10-11 15:30:00,71.93,72.07,71.82,71.97,87757.0,62.9302,63.0527,62.834,62.9652,87757.0
2022-10-12 09:30:00,71.72,71.83,71.62,71.73,123742.0,62.7465,62.8428,62.659,62.7553,123742.0
2022-10-12 10:00:00,71.71,71.82,71.56,71.81,434272.0,62.7378,62.834,62.6065,62.8253,434272.0
2022-10-12 10:30:00,71.73,71.81,71.56,71.63,88766.0,62.7553,62.8253,62.6065,62.6678,88766.0
2022-10-12 11:00:00,71.62,71.82,71.58,71.82,123205.0,62.659,62.834,62.624,62.834,123205.0
2022-10-12 11:30:00,71.83,71.89,71.59,71.72,86928.0,62.8428,62.8952,62.6328,62.7465,86928.0
2022-10-12 12:00:00,71.75,71.89,71.66,71.84,390941.0,62.7728,62.8952,62.694,62.8515,390941.0
2022-10-12 12:30:00,71.87,71.87,71.63,71.64,74445.0,62.8777,62.8777,62.6678,62.6765,74445.0
2022-10-12 13:00:00,71.63,71.78,71.43,71.52,188450.0,62.6678,62.799,62.4928,62.5715,188450.0
2022-10-12 13:30:00,71.48,71.62,71.45,71.59,28408.0,62.5365,62.659,62.5103,62.6328,28408.0
2022-10-12 14:00:00,71.65,72.05,71.62,71.91,16513.0,62.6853,63.0352,62.659,62.9127,16513.0
2022-10-12 14:30:00,71.9,71.94,71.77,71.8,54584.0,62.904,62.939,62.7903,62.8165,54584.0
2022-10-12 15:00:00,71.8,71.9,71.67,71.9,105349.0,62.8165,62.904,62.7028,62.904,105349.0
2022-10-12 15:30:00,71.89,71.98,71.66,71.76,279334.0,62.8952,62.974,62.694,62.7815,279334.0
2022-10-13 09:30:00,70.0,71.04,69.93,71.0,74074.0,61.2417,62.1516,61.1805,62.1166,74074.0
2022-10-13 10:00:00,71.01,71.52,70.82,70.82,45839.0,62.1253,62.5715,61.9591,61.9591,45839.0
2022-10-13 10:30:00,70.87,71.42,70.84,71.2,50575.0,62.0029,62.4841,61.9766,62.2916,50575.0
2022-10-13 11:00:00,71.2,71.71,71.1,71.62,200403.0,62.2916,62.7378,62.2041,62.659,200403.0
2022-10-13 11:30:00,71.64,72.11,71.54,71.73,175171.0,62.6765,63.0877,62.589,62.7553,175171.0
2022-10-13 12:00:00,71.77,71.95,71.62,71.69,83198.0,62.7903,62.9477,62.659,62.7203,83198.0
2022-10-13 12:30:00,71.6,71.73,71.55,71.73,69953.0,62.6415,62.7553,62.5978,62.7553,69953.0
2022-10-13 13:00:00,71.7,72.22,71.47,72.22,84520.0,62.729,63.184,62.5278,63.184,84520.0
2022-10-13 13:30:00,72.09,72.28,72.09,72.2,19441.0,63.0702,63.2364,63.0702,63.1665,19441.0
2022-10-13 14:00:00,72.14,72.15,71.82,71.91,109160.0,63.114,63.1227,62.834,62.9127,109160.0
2022-10-13 14:30:00,71.84,71.96,71.78,71.92,89463.0,62.8515,62.9565,62.799,62.9215,89463.0
2022-10-13 15:00:00,71.92,72.11,71.85,71.88,184160.0,62.9215,63.0877,62.8602,62.8865,184160.0
2022-10-13 15:30:00,71.88,72.24,71.88,72.07,160902.0,62.8865,63.2015,62.8865,63.0527,160902.0
2022-10-14 09:30:00,72.61,72.67,72.05,72.08,14216.0,63.5252,63.5777,63.0352,63.0615,14216.0
2022-10-14 10:00:00,72.08,72.08,71.65,71.72,22288.0,63.0615,63.0615,62.6853,62.7465,22288.0
2022-10-14 10:30:00,71.71,71.78,71.45,71.66,184203.0,62.7378,62.799,62.5103,62.694,184203.0
2022-10-14 11:00:00,71.66,72.03,71.11,71.2,216774.0,62.694,63.0177,62.2128,62.2916,216774.0
2022-10-14 11:30:00,71.17,71.24,71.06,71.13,82491.0,62.2653,62.3266,62.1691,62.2303,82491.0
2022-10-14 12:00:00,71.23,71.42,71.06,71.11,198082.0,62.3178,62.4841,62.1691,62.2128,198082.0
2022-10-14 12:30:00,71.17,71.29,71.1,71.16,5931.0,62.2653,62.3703,62.2041,62.2566,5931.0
2022-10-14 13:00:00,71.2,71.2,70.9,70.97,48032.0,62.2916,62.2916,62.0291,62.0904,48032.0
2022-10-14 13:30:00,71.04,71.06,70.89,70.96,18866.0,62.1516,62.1691,62.0204,62.0816,18866.0
2022-10-14 14:00:00,70.98,71.05,70.92,70.99,20031.0,62.0991,62.1603,62.0466,62.1079,20031.0
2022-10-14 14:30:00,71.0,71.1,70.97,71.07,18170.0,62.1166,62.2041,62.0904,62.1778,18170.0
2022-10-14 15:00:00,71.07,71.14,70.97,71.1,29747.0,62.1778,62.2391,62.0904,62.2041,29747.0
2022-10-14 15:30:00,71.13,71.15,70.95,70.97,20394.0,62.2303,62.2478,62.0729,62.0904,20394.0
2022-10-17 09:30:00,71.87,72.28,71.82,71.88,81269.0,62.8777,63.2364,62.834,62.8865,81269.0
2022-10-17 10:00:00,71.98,72.05,71.77,71.77,59297.0,62.974,63.0352,62.7903,62.7903,59297.0
2022-10-17 10:30:00,71.72,71.88,71.72,71.75,5850.0,62.7465,62.8865,62.7465,62.7728,5850.0
2022-10-17 11:00:00,71.76,71.78,71.58,71.78,14838.0,62.7815,62.799,62.624,62.799,14838.0
2022-10-17 11:30:00,71.77,71.84,71.74,71.79,14836.0,62.7903,62.8515,62.764,62.8078,14836.0
2022-10-17 12:00:00,71.73,71.76,71.69,71.76,48737.0,62.7553,62.7815,62.7203,62.7815,48737.0
2022-10-17 12:30:00,71.74,71.74,71.47,71.49,8137.0,62.764,62.764,62.5278,62.5453,8137.0
2022-10-17 13:00:00,71.47,71.58,71.43,71.55,15315.0,62.5278,62.624,62.4928,62.5978,15315.0
2022-10-17 13:30:00,71.57,71.63,71.54,71.58,27355.0,62.6153,62.6678,62.589,62.624,27355.0
2022-10-17 14:00:00,71.61,71.61,71.43,71.45,25540.0,62.6503,62.6503,62.4928,62.5103,25540.0
2022-10-17 14:30:00,71.43,71.58,71.4,71.51,11491.0,62.4928,62.624,62.4666,62.5628,11491.0
2022-10-17 15:00:00,71.49,71.53,71.42,71.5,5992.0,62.5453,62.5803,62.4841,62.554,5992.0
2022-10-17 15:30:00,71.5,71.55,71.42,71.51,48385.0,62.554,62.5978,62.4841,62.5628,48385.0
2022-10-18 09:30:00,71.97,72.17,71.83,71.83,107232.0,62.9652,63.1402,62.8428,62.8428,107232.0
2022-10-18 10:00:00,71.87,72.02,71.73,71.73,26530.0,62.8777,63.009,62.7553,62.7553,26530.0
2022-10-18 10:30:00,71.74,71.81,71.63,71.76,7472.0,62.764,62.8253,62.6678,62.7815,7472.0
2022-10-18 11:00:00,71.75,71.75,71.1,71.21,27088.0,62.7728,62.7728,62.2041,62.3003,27088.0
2022-10-18 11:30:00,71.18,71.22,70.99,71.14,240464.0,62.2741,62.3091,62.1079,62.2391,240464.0
2022-10-18 12:00:00,71.13,71.4,71.12,71.33,84411.0,62.2303,62.4666,62.2216,62.4053,84411.0
2022-10-18 12:30:00,71.35,71.73,71.31,71.62,541080.0,62.4228,62.7553,62.3878,62.659,541080.0
2022-10-18 13:00:00,71.62,71.64,71.4,71.63,359399.0,62.659,62.6765,62.4666,62.6678,359399.0
2022-10-18 13:30:00,71.64,71.89,71.62,71.81,403942.0,62.6765,62.8952,62.659,62.8253,403942.0
2022-10-18 14:00:00,71.81,72.05,71.8,72.03,831477.0,62.8253,63.0352,62.8165,63.0177,831477.0
2022-10-18 14:30:00,72.03,72.13,71.9,72.11,1077234.0,63.0177,63.1052,62.904,63.0877,1077234.0
2022-10-18 15:00:00,72.12,72.31,72.09,72.11,1422279.0,63.0965,63.2627,63.0702,63.0877,1422279.0
2022-10-18 15:30:00,72.11,72.24,72.04,72.23,975399.0,63.0877,63.2015,63.0265,63.1927,975399.0
2022-10-19 09:30:00,71.27,71.36,71.03,71.2,61117.0,62.3528,62.4316,62.1428,62.2916,61117.0
2022-10-19 10:00:00,71.22,71.44,71.17,71.36,131095.0,62.3091,62.5015,62.2653,62.4316,131095.0
2022-10-19 10:30:00,71.39,71.4,71.11,71.12,28457.0,62.4578,62.4666,62.2128,62.2216,28457.0
2022-10-19 11:00:00,71.14,71.25,71.05,71.08,22074.0,62.2391,62.3353,62.1603,62.1866,22074.0
2022-10-19 11:30:00,71.05,71.12,71.02,71.12,15270.0,62.1603,62.2216,62.1341,62.2216,15270.0
2022-10-19 12:00:00,71.05,71.05,70.76,70.77,76960.0,62.1603,62.1603,61.9066,61.9154,76960.0
2022-10-19 12:30:00,70.81,70.87,70.71,70.86,68929.0,61.9504,62.0029,61.8629,61.9941,68929.0
2022-10-19 13:00:00,70.82,70.94,70.55,70.8,143406.0,61.9591,62.0641,61.7229,61.9416,143406.0
2022-10-19 13:30:00,70.78,70.81,70.67,70.72,9521.0,61.9241,61.9504,61.8279,61.8716,9521.0
2022-10-19 14:00:00,70.76,70.92,70.7,70.82,126544.0,61.9066,62.0466,61.8541,61.9591,126544.0
2022-10-19 14:30:00,70.85,70.85,70.65,70.65,38097.0,61.9854,61.9854,61.8104,61.8104,38097.0
2022-10-19 15:00:00,70.68,70.77,70.57,70.6,90243.0,61.8366,61.9154,61.7404,61.7666,90243.0
2022-10-19 15:30:00,70.6,70.67,70.5,70.67,46072.0,61.7666,61.8279,61.6792,61.8279,46072.0
2022-10-20 09:30:00,70.35,70.46,70.28,70.36,25010.0,61.5479,61.6442,61.4867,61.5567,25010.0
2022-10-20 10:00:00,70.36,70.81,70.36,70.79,62224.0,61.5567,61.9504,61.5567,61.9329,62224.0
2022-10-20 10:30:00,70.82,70.85,70.5,70.67,108768.0,61.9591,61.9854,61.6792,61.8279,108768.0
2022-10-20 11:00:00,70.67,70.69,70.47,70.5,260254.0,61.8279,61.8454,61.6529,61.6792,260254.0
2022-10-20 11:30:00,70.52,70.64,70.41,70.44,19606.0,61.6967,61.8016,61.6004,61.6267,19606.0
2022-10-20 12:00:00,70.46,70.46,70.25,70.27,64897.0,61.6442,61.6442,61.4604,61.4779,64897.0
2022-10-20 12:30:00,70.29,70.29,70.05,70.12,86205.0,61.4954,61.4954,61.2855,61.3467,86205.0
2022-10-20 13:00:00,70.12,70.14,70.0,70.0,76883.0,61.3467,61.3642,61.2417,61.2417,76883.0
2022-10-20 13:30:00,70.0,70.01,69.85,69.92,43597.0,61.2417,61.2505,61.1105,61.1717,43597.0
2022-10-20 14:00:00,69.92,69.95,69.78,69.83,58134.0,61.1717,61.198,61.0492,61.093,58134.0
2022-10-20 14:30:00,69.82,70.02,69.8,69.9,160597.0,61.0842,61.2592,61.0667,61.1542,160597.0
2022-10-20 15:00:00,69.9,69.97,69.71,69.76,50139.0,61.1542,61.2155,60.988,61.0317,50139.0
2022-10-20 15:30:00,69.78,69.78,69.64,69.74,134983.0,61.0492,61.0492,60.9268,61.0142,134983.0
2022-10-21 09:30:00,68.97,69.35,68.68,69.35,190285.0,60.3406,60.673,60.0869,60.673,190285.0
2022-10-21 10:00:00,69.4,69.51,69.05,69.05,71736.0,60.7168,60.813,60.4106,60.4106,71736.0
2022-10-21 10:30:00,69.05,69.37,68.88,68.97,59697.0,60.4106,60.6905,60.2619,60.3406,59697.0
2022-10-21 11:00:00,68.97,69.15,68.76,69.14,191284.0,60.3406,60.4981,60.1569,60.4893,191284.0
2022-10-21 11:30:00,69.12,69.33,68.96,69.29,126128.0,60.4718,60.6555,60.3318,60.6206,126128.0
2022-10-21 12:00:00,69.29,69.53,69.12,69.23,188475.0,60.6206,60.8305,60.4718,60.5681,188475.0
2022-10-21 12:30:00,69.23,69.53,69.21,69.43,43037.0,60.5681,60.8305,60.5506,60.743,43037.0
2022-10-21 13:00:00,69.41,69.65,69.36,69.54,21258.0,60.7255,60.9355,60.6818,60.8393,21258.0
2022-10-21 13:30:00,69.51,69.54,69.31,69.51,19073.0,60.813,60.8393,60.6381,60.813,19073.0
2022-10-21 14:00:00,69.4,69.52,69.4,69.51,28852.0,60.7168,60.8218,60.7168,60.813,28852.0
2022-10-21 14:30:00,69.52,69.78,69.5,69.66,52580.0,60.8218,61.0492,60.8043,60.9443,52580.0
2022-10-21 15:00:00,69.68,69.75,69.57,69.75,20036.0,60.9618,61.023,60.8655,61.023,20036.0
2022-10-21 15:30:00,69.73,69.77,69.52,69.53,122404.0,61.0055,61.0405,60.8218,60.8305,122404.0
2022-10-24 09:30:00,69.45,69.72,69.08,69.48,100535.0,60.7605,60.9968,60.4368,60.7868,100535.0
2022-10-24 10:00:00,69.34,69.43,68.8,68.98,255816.0,60.6643,60.743,60.1919,60.3493,255816.0
2022-10-24 10:30:00,68.88,69.29,68.88,69.27,37785.0,60.2619,60.6206,60.2619,60.6031,37785.0
2022-10-24 11:00:00,69.28,69.5,69.1,69.44,62140.0,60.6118,60.8043,60.4543,60.7518,62140.0
2022-10-24 11:30:00,69.48,69.86,69.41,69.86,15771.0,60.7868,61.1192,60.7255,61.1192,15771.0
2022-10-24 12:00:00,69.84,69.97,69.74,69.95,29600.0,61.1017,61.2155,61.0142,61.198,29600.0
2022-10-24 12:30:00,69.94,70.0,69.73,69.78,57694.0,61.1892,61.2417,61.0055,61.0492,57694.0
2022-10-24 13:00:00,69.76,69.81,69.64,69.75,89555.0,61.0317,61.0755,60.9268,61.023,89555.0
2022-10-24 13:30:00,69.75,69.84,69.66,69.7,35333.0,61.023,61.1017,60.9443,60.9793,35333.0
2022-10-24 14:00:00,69.67,69.73,69.61,69.66,69900.0,60.953,61.0055,60.9005,60.9443,69900.0
2022-10-24 14:30:00,69.68,69.69,69.59,69.65,20898.0,60.9618,60.9705,60.883,60.9355,20898.0
2022-10-24 15:00:00,69.65,69.73,69.55,69.58,27131.0,60.9355,61.0055,60.848,60.8743,27131.0
2022-10-24 15:30:00,69.57,69.62,69.37,69.38,93910.0,60.8655,60.9093,60.6905,60.6993,93910.0
2022-10-25 09:30:00,70.51,70.83,70.41,70.78,99619.0,61.6879,61.9679,61.6004,61.9241,99619.0
2022-10-25 10:00:00,70.82,70.98,70.71,70.98,399964.0,61.9591,62.0991,61.8629,62.0991,399964.0
2022-10-25 10:30:00,70.98,71.02,70.66,70.76,277282.0,62.0991,62.1341,61.8191,61.9066,277282.0
2022-10-25 11:00:00,70.78,71.1,70.78,71.1,38059.0,61.9241,62.2041,61.9241,62.2041,38059.0
2022-10-25 11:30:00,71.11,71.2,70.89,70.92,51025.0,62.2128,62.2916,62.0204,62.0466,51025.0
2022-10-25 12:00:00,70.87,71.01,70.84,70.87,167791.0,62.0029,62.1253,61.9766,62.0029,167791.0
2022-10-25 12:30:00,70.9,70.94,70.71,70.72,132694.0,62.0291,62.0641,61.8629,61.8716,132694.0
2022-10-25 13:00:00,70.75,70.8,70.62,70.66,63655.0,61.8979,61.9416,61.7841,61.8191,63655.0
2022-10-25 13:30:00,70.74,70.74,70.56,70.66,91889.0,61.8891,61.8891,61.7317,61.8191,91889.0
2022-10-25 14:00:00,70.66,70.88,70.66,70.86,23620.0,61.8191,62.0116,61.8191,61.9941,23620.0
2022-10-25 14:30:00,70.83,70.83,70.56,70.6,66230.0,61.9679,61.9679,61.7317,61.7666,66230.0
2022-10-25 15:00:00,70.58,70.76,70.57,70.76,158330.0,61.7492,61.9066,61.7404,61.9066,158330.0
2022-10-25 15:30:00,70.76,70.9,70.75,70.85,152258.0,61.9066,62.0291,61.8979,61.9854,152258.0
2022-10-26 09:30:00,71.11,71.44,71.11,71.33,113239.0,62.2128,62.5015,62.2128,62.4053,113239.0
2022-10-26 10:00:00,71.33,71.76,71.29,71.46,226676.0,62.4053,62.7815,62.3703,62.519,226676.0
2022-10-26 10:30:00,71.43,71.59,71.23,71.52,114652.0,62.4928,62.6328,62.3178,62.5715,114652.0
2022-10-26 11:00:00,71.51,71.8,71.5,71.78,97728.0,62.5628,62.8165,62.554,62.799,97728.0
2022-10-26 11:30:00,71.76,71.84,71.54,71.59,81260.0,62.7815,62.8515,62.589,62.6328,81260.0
2022-10-26 12:00:00,71.57,71.66,71.51,71.55,179401.0,62.6153,62.694,62.5628,62.5978,179401.0
2022-10-26 12:30:00,71.57,71.65,71.27,71.27,142831.0,62.6153,62.6853,62.3528,62.3528,142831.0
2022-10-26 13:00:00,71.42,71.5,71.33,71.34,36437.0,62.4841,62.554,62.4053,62.4141,36437.0
2022-10-26 13:30:00,71.33,71.42,71.28,71.4,41265.0,62.4053,62.4841,62.3616,62.4666,41265.0
2022-10-26 14:00:00,71.41,71.43,71.3,71.38,17477.0,62.4753,62.4928,62.3791,62.4491,17477.0
2022-10-26 14:30:00,71.31,71.39,71.26,71.3,27618.0,62.3878,62.4578,62.3441,62.3791,27618.0
2022-10-26 15:00:00,71.31,71.32,71.15,71.23,92925.0,62.3878,62.3966,62.2478,62.3178,92925.0
2022-10-26 15:30:00,71.25,71.35,71.17,71.33,27353.0,62.3353,62.4228,62.2653,62.4053,27353.0
2022-10-27 09:30:00,71.69,71.79,71.25,71.56,70900.0,62.7203,62.8078,62.3353,62.6065,70900.0
2022-10-27 10:00:00,71.58,72.02,71.57,71.98,40298.0,62.624,63.009,62.6153,62.974,40298.0
2022-10-27 10:30:00,72.03,72.08,71.79,71.98,100951.0,63.0177,63.0615,62.8078,62.974,100951.0
2022-10-27 11:00:00,72.0,72.13,71.87,72.03,59479.0,62.9915,63.1052,62.8777,63.0177,59479.0
2022-10-27 11:30:00,72.06,72.16,71.87,71.93,75490.0,63.044,63.1315,62.8777,62.9302,75490.0
2022-10-27 12:00:00,71.97,72.06,71.73,71.73,43158.0,62.9652,63.044,62.7553,62.7553,43158.0
2022-10-27 12:30:00,71.72,71.83,71.72,71.76,33857.0,62.7465,62.8428,62.7465,62.7815,33857.0
2022-10-27 13:00:00,71.88,71.95,71.7,71.81,103786.0,62.8865,62.9477,62.729,62.8253,103786.0
2022-10-27 13:30:00,71.82,71.84,71.65,71.66,31586.0,62.834,62.8515,62.6853,62.694,31586.0
2022-10-27 14:00:00,71.67,71.74,71.59,71.62,645566.0,62.7028,62.764,62.6328,62.659,645566.0
2022-10-27 14:30:00,71.65,71.81,71.59,71.77,836277.0,62.6853,62.8253,62.6328,62.7903,836277.0
2022-10-27 15:00:00,71.75,71.8,71.56,71.62,180287.0,62.7728,62.8165,62.6065,62.659,180287.0
2022-10-27 15:30:00,71.64,71.72,71.55,71.7,230524.0,62.6765,62.7465,62.5978,62.729,230524.0
2022-10-28 09:30:00,71.39,71.93,71.37,71.87,34193.0,62.4578,62.9302,62.4403,62.8777,34193.0
2022-10-28 10:00:00,71.86,72.13,71.69,71.87,492487.0,62.869,63.1052,62.7203,62.8777,492487.0
2022-10-28 10:30:00,71.86,71.97,71.77,71.96,21848.0,62.869,62.9652,62.7903,62.9565,21848.0
2022-10-28 11:00:00,71.99,72.12,71.83,71.9,22638.0,62.9827,63.0965,62.8428,62.904,22638.0
2022-10-28 11:30:00,71.84,71.9,71.76,71.77,16438.0,62.8515,62.904,62.7815,62.7903,16438.0
2022-10-28 12:00:00,71.77,71.82,71.68,71.72,20902.0,62.7903,62.834,62.7115,62.7465,20902.0
2022-10-28 12:30:00,71.74,71.8,71.72,71.75,13280.0,62.764,62.8165,62.7465,62.7728,13280.0
2022-10-28 13:00:00,71.73,71.83,71.71,71.74,52235.0,62.7553,62.8428,62.7378,62.764,52235.0
2022-10-28 13:30:00,71.72,71.85,71.72,71.83,6906.0,62.7465,62.8602,62.7465,62.8428,6906.0
2022-10-28 14:00:00,71.84,71.86,71.78,71.79,46524.0,62.8515,62.869,62.799,62.8078,46524.0
2022-10-28 14:30:00,71.81,71.89,71.74,71.89,35845.0,62.8253,62.8952,62.764,62.8952,35845.0
2022-10-28 15:00:00,71.9,71.91,71.79,71.81,49825.0,62.904,62.9127,62.8078,62.8253,49825.0
2022-10-28 15:30:00,71.8,71.98,71.8,71.86,100221.0,62.8165,62.974,62.8165,62.869,100221.0
2022-10-31 09:30:00,71.65,71.72,71.45,71.57,54736.0,62.6853,62.7465,62.5103,62.6153,54736.0
2022-10-31 10:00:00,71.51,71.69,71.51,71.6,41126.0,62.5628,62.7203,62.5628,62.6415,41126.0
2022-10-31 10:30:00,71.6,71.76,71.55,71.73,43990.0,62.6415,62.7815,62.5978,62.7553,43990.0
2022-10-31 11:00:00,71.7,71.8,71.64,71.71,24338.0,62.729,62.8165,62.6765,62.7378,24338.0
2022-10-31 11:30:00,71.73,71.75,71.65,71.7,28583.0,62.7553,62.7728,62.6853,62.729,28583.0
2022-10-31 12:00:00,71.7,71.77,71.64,71.72,16566.0,62.729,62.7903,62.6765,62.7465,16566.0
2022-10-31 12:30:00,71.73,71.73,71.64,71.69,19019.0,62.7553,62.7553,62.6765,62.7203,19019.0
2022-10-31 13:00:00,71.66,71.69,71.58,71.63,14251.0,62.694,62.7203,62.624,62.6678,14251.0
2022-10-31 13:30:00,71.62,71.63,71.47,71.56,12802.0,62.659,62.6678,62.5278,62.6065,12802.0
2022-10-31 14:00:00,71.57,71.63,71.51,71.51,16714.0,62.6153,62.6678,62.5628,62.5628,16714.0
2022-10-31 14:30:00,71.5,71.54,71.2,71.25,28093.0,62.554,62.589,62.2916,62.3353,28093.0
2022-10-31 15:00:00,71.22,71.22,70.99,71.18,56144.0,62.3091,62.3091,62.1079,62.2741,56144.0
2022-10-31 15:30:00,71.23,71.57,71.19,71.54,143742.0,62.3178,62.6153,62.2828,62.589,143742.0
2022-11-01 09:30:00,72.3,72.35,71.86,72.11,97646.0,63.5063,63.5502,63.1198,63.3394,97646.0
2022-11-01 10:00:00,72.0,72.0,71.36,71.63,123022.0,63.2428,63.2428,62.6807,62.9178,123022.0
2022-11-01 10:30:00,71.63,71.98,71.46,71.53,45320.0,62.9178,63.2253,62.7685,62.83,45320.0
2022-11-01 11:00:00,71.57,71.72,71.46,71.63,83352.0,62.8651,62.9969,62.7685,62.9178,83352.0
2022-11-01 11:30:00,71.67,71.89,71.58,71.86,52813.0,62.953,63.1462,62.8739,63.1198,52813.0
2022-11-01 12:00:00,71.87,72.05,71.85,71.91,143714.0,63.1286,63.2867,63.1111,63.1638,143714.0
2022-11-01 12:30:00,71.94,72.02,71.86,71.95,124438.0,63.1901,63.2604,63.1198,63.1989,124438.0
2022-11-01 13:00:00,71.97,72.02,71.84,71.86,10841.0,63.2165,63.2604,63.1023,63.1198,10841.0
2022-11-01 13:30:00,71.86,71.93,71.81,71.91,30409.0,63.1198,63.1813,63.0759,63.1638,30409.0
2022-11-01 14:00:00,71.92,71.93,71.76,71.81,25632.0,63.1725,63.1813,63.032,63.0759,25632.0
2022-11-01 14:30:00,71.85,72.04,71.85,72.04,52026.0,63.1111,63.278,63.1111,63.278,52026.0
2022-11-01 15:00:00,72.05,72.08,71.91,72.02,8603.0,63.2867,63.3131,63.1638,63.2604,8603.0
2022-11-01 15:30:00,72.05,72.13,71.95,71.97,65220.0,63.2867,63.357,63.1989,63.2165,65220.0
2022-11-02 09:30:00,72.0,72.21,71.9,72.01,67454.0,63.2428,63.4273,63.155,63.2516,67454.0
2022-11-02 10:00:00,72.08,72.15,71.95,72.14,88172.0,63.3131,63.3746,63.1989,63.3658,88172.0
2022-11-02 10:30:00,72.06,72.3,72.05,72.3,52809.0,63.2955,63.5063,63.2867,63.5063,52809.0
2022-11-02 11:00:00,72.27,72.28,72.16,72.22,11419.0,63.48,63.4888,63.3834,63.4361,11419.0
2022-11-02 11:30:00,72.2,72.23,72.14,72.14,20438.0,63.4185,63.4448,63.3658,63.3658,20438.0
2022-11-02 12:00:00,72.18,72.27,72.14,72.25,9225.0,63.4009,63.48,63.3658,63.4624,9225.0
2022-11-02 12:30:00,72.25,72.32,72.23,72.28,133774.0,63.4624,63.5239,63.4448,63.4888,133774.0
2022-11-02 13:00:00,72.29,72.29,72.2,72.28,17289.0,63.4975,63.4975,63.4185,63.4888,17289.0
2022-11-02 13:30:00,72.27,72.4,72.25,72.39,27147.0,63.48,63.5942,63.4624,63.5854,27147.0
2022-11-02 14:00:00,72.43,72.86,72.2,72.49,84178.0,63.6205,63.9982,63.4185,63.6732,84178.0
2022-11-02 14:30:00,72.49,72.97,71.68,71.89,109373.0,63.6732,64.0948,62.9617,63.1462,109373.0
2022-11-02 15:00:00,71.9,72.2,71.27,71.4,38799.0,63.155,63.4185,62.6016,62.7158,38799.0
2022-11-02 15:30:00,71.44,71.63,71.18,71.51,78784.0,62.7509,62.9178,62.5226,62.8124,78784.0
2022-11-03 09:30:00,70.6,70.76,70.36,70.61,40561.0,62.0131,62.1536,61.8023,62.0219,40561.0
2022-11-03 10:00:00,70.67,71.08,70.61,70.99,171987.0,62.0746,62.4347,62.0219,62.3557,171987.0
2022-11-03 10:30:00,71.03,71.21,70.9,71.21,533712.0,62.3908,62.5489,62.2766,62.5489,533712.0
2022-11-03 11:00:00,71.25,71.28,70.94,70.94,246832.0,62.584,62.6104,62.3117,62.3117,246832.0
2022-11-03 11:30:00,70.96,71.03,70.67,70.73,345675.0,62.3293,62.3908,62.0746,62.1273,345675.0
2022-11-03 12:00:00,70.7,70.95,70.66,70.82,1257678.0,62.1009,62.3205,62.0658,62.2063,1257678.0
2022-11-03 12:30:00,70.81,70.96,70.58,70.94,586849.0,62.1976,62.3293,61.9955,62.3117,586849.0
2022-11-03 13:00:00,70.92,71.04,70.83,70.98,1451335.0,62.2942,62.3996,62.2151,62.3469,1451335.0
2022-11-03 13:30:00,70.98,71.06,70.91,71.05,729558.0,62.3469,62.4171,62.2854,62.4084,729558.0
2022-11-03 14:00:00,71.07,71.25,71.05,71.24,1359926.0,62.4259,62.584,62.4084,62.5753,1359926.0
2022-11-03 14:30:00,71.24,71.49,71.24,71.33,187386.0,62.5753,62.7948,62.5753,62.6543,187386.0
2022-11-03 15:00:00,71.33,71.36,71.25,71.29,228600.0,62.6543,62.6807,62.584,62.6192,228600.0
2022-11-03 15:30:00,71.27,71.3,71.1,71.13,80522.0,62.6016,62.628,62.4523,62.4786,80522.0
2022-11-04 09:30:00,71.41,71.43,70.81,71.1,64485.0,62.7246,62.7421,62.1976,62.4523,64485.0
2022-11-04 10:00:00,71.18,71.49,71.1,71.48,59933.0,62.5226,62.7948,62.4523,62.7861,59933.0
2022-11-04 10:30:00,71.46,71.59,71.29,71.3,26705.0,62.7685,62.8827,62.6192,62.628,26705.0
2022-11-04 11:00:00,71.35,71.39,70.96,70.96,22331.0,62.6719,62.707,62.3293,62.3293,22331.0
2022-11-04 11:30:00,70.96,71.1,70.92,70.92,50669.0,62.3293,62.4523,62.2942,62.2942,50669.0
2022-11-04 12:00:00,70.94,71.05,70.77,71.05,78145.0,62.3117,62.4084,62.1624,62.4084,78145.0
2022-11-04 12:30:00,71.07,71.08,70.78,70.86,37704.0,62.4259,62.4347,62.1712,62.2415,37704.0
2022-11-04 13:00:00,70.87,70.95,70.77,70.92,30892.0,62.2503,62.3205,62.1624,62.2942,30892.0
2022-11-04 13:30:00,70.9,70.94,70.81,70.89,31288.0,62.2766,62.3117,62.1976,62.2678,31288.0
2022-11-04 14:00:00,70.91,70.96,70.82,70.94,50008.0,62.2854,62.3293,62.2063,62.3117,50008.0
2022-11-04 14:30:00,70.91,71.09,70.91,71.03,57924.0,62.2854,62.4435,62.2854,62.3908,57924.0
2022-11-04 15:00:00,71.0,71.06,70.93,70.97,15451.0,62.3644,62.4171,62.303,62.3381,15451.0
2022-11-04 15:30:00,70.96,71.1,70.93,70.96,26486.0,62.3293,62.4523,62.303,62.3293,26486.0
2022-11-07 09:30:00,71.11,71.19,70.57,70.57,129695.0,62.4611,62.5313,61.9867,61.9867,129695.0
2022-11-07 10:00:00,70.61,70.85,70.6,70.68,99680.0,62.0219,62.2327,62.0131,62.0834,99680.0
2022-11-07 10:30:00,70.69,70.79,70.61,70.79,77123.0,62.0922,62.18,62.0219,62.18,77123.0
2022-11-07 11:00:00,70.77,70.82,70.68,70.76,64065.0,62.1624,62.2063,62.0834,62.1536,64065.0
2022-11-07 11:30:00,70.69,70.72,70.42,70.53,58216.0,62.0922,62.1185,61.855,61.9516,58216.0
2022-11-07 12:00:00,70.52,70.61,70.46,70.55,95222.0,61.9428,62.0219,61.8901,61.9692,95222.0
2022-11-07 12:30:00,70.59,70.79,70.57,70.76,83855.0,62.0043,62.18,61.9867,62.1536,83855.0
2022-11-07 13:00:00,70.77,71.02,70.77,70.9,6273.0,62.1624,62.382,62.1624,62.2766,6273.0
2022-11-07 13:30:00,70.92,70.93,70.84,70.9,5483.0,62.2942,62.303,62.2239,62.2766,5483.0
2022-11-07 14:00:00,70.86,70.94,70.86,70.91,12510.0,62.2415,62.3117,62.2415,62.2854,12510.0
2022-11-07 14:30:00,70.91,70.92,70.8,70.8,12609.0,62.2854,62.2942,62.1888,62.1888,12609.0
2022-11-07 15:00:00,70.76,70.82,70.68,70.72,35380.0,62.1536,62.2063,62.0834,62.1185,35380.0
2022-11-07 15:30:00,70.67,70.75,70.6,70.6,19759.0,62.0746,62.1449,62.0131,62.0131,19759.0
2022-11-08 09:30:00,70.89,70.96,70.75,70.9,125848.0,62.2678,62.3293,62.1449,62.2766,125848.0
2022-11-08 10:00:00,70.91,71.08,70.88,71.03,12568.0,62.2854,62.4347,62.259,62.3908,12568.0
2022-11-08 10:30:00,71.03,71.29,71.03,71.14,65647.0,62.3908,62.6192,62.3908,62.4874,65647.0
2022-11-08 11:00:00,71.14,71.15,70.95,71.15,58305.0,62.4874,62.4962,62.3205,62.4962,58305.0
2022-11-08 11:30:00,71.15,71.25,71.14,71.2,17879.0,62.4962,62.584,62.4874,62.5401,17879.0
2022-11-08 12:00:00,71.22,71.29,71.13,71.22,46042.0,62.5577,62.6192,62.4786,62.5577,46042.0
2022-11-08 12:30:00,71.25,71.35,71.23,71.35,26620.0,62.584,62.6719,62.5665,62.6719,26620.0
2022-11-08 13:00:00,71.31,71.39,71.11,71.12,31122.0,62.6367,62.707,62.4611,62.4699,31122.0
2022-11-08 13:30:00,71.1,71.19,71.04,71.06,83457.0,62.4523,62.5313,62.3996,62.4171,83457.0
2022-11-08 14:00:00,71.05,71.13,70.93,70.94,36300.0,62.4084,62.4786,62.303,62.3117,36300.0
2022-11-08 14:30:00,70.95,71.12,70.88,71.08,36595.0,62.3205,62.4699,62.259,62.4347,36595.0
2022-11-08 15:00:00,71.09,71.25,71.06,71.18,34786.0,62.4435,62.584,62.4171,62.5226,34786.0
2022-11-08 15:30:00,71.2,71.2,70.93,70.93,40445.0,62.5401,62.5401,62.303,62.303,40445.0
2022-11-09 09:30:00,70.66,70.67,70.4,70.67,73203.0,62.0658,62.0746,61.8374,62.0746,73203.0
2022-11-09 10:00:00,70.6,71.1,70.6,71.07,104101.0,62.0131,62.4523,62.0131,62.4259,104101.0
2022-11-09 10:30:00,71.05,71.09,70.73,71.01,125392.0,62.4084,62.4435,62.1273,62.3732,125392.0
2022-11-09 11:00:00,71.03,71.15,70.98,71.04,56342.0,62.3908,62.4962,62.3469,62.3996,56342.0
2022-11-09 11:30:00,71.06,71.09,70.79,70.81,70610.0,62.4171,62.4435,62.18,62.1976,70610.0
2022-11-09 12:00:00,70.82,70.9,70.82,70.85,12561.0,62.2063,62.2766,62.2063,62.2327,12561.0
2022-11-09 12:30:00,70.86,70.91,70.77,70.87,12004.0,62.2415,62.2854,62.1624,62.2503,12004.0
2022-11-09 13:00:00,70.91,70.91,70.49,70.56,112896.0,62.2854,62.2854,61.9165,61.978,112896.0
2022-11-09 13:30:00,70.5,70.6,70.5,70.57,34519.0,61.9253,62.0131,61.9253,61.9867,34519.0
2022-11-09 14:00:00,70.57,70.57,70.45,70.51,14703.0,61.9867,61.9867,61.8813,61.934,14703.0
2022-11-09 14:30:00,70.47,70.5,70.35,70.5,41638.0,61.8989,61.9253,61.7935,61.9253,41638.0
2022-11-09 15:00:00,70.47,70.54,70.43,70.54,78837.0,61.8989,61.9604,61.8638,61.9604,78837.0
2022-11-09 15:30:00,70.52,70.68,70.46,70.61,35088.0,61.9428,62.0834,61.8901,62.0219,35088.0
2022-11-10 09:30:00,72.85,73.41,72.75,73.41,88465.0,63.9894,64.4813,63.9016,64.4813,88465.0
2022-11-10 10:00:00,73.46,73.76,73.36,73.71,259049.0,64.5252,64.7888,64.4374,64.7448,259049.0
2022-11-10 10:30:00,73.74,73.75,73.18,73.47,163980.0,64.7712,64.78,64.2793,64.534,163980.0
2022-11-10 11:00:00,73.48,73.56,73.31,73.54,99946.0,64.5428,64.6131,64.3935,64.5955,99946.0
2022-11-10 11:30:00,73.52,73.65,73.46,73.54,66477.0,64.5779,64.6921,64.5252,64.5955,66477.0
2022-11-10 12:00:00,73.54,73.55,73.42,73.43,123503.0,64.5955,64.6043,64.4901,64.4989,123503.0
2022-11-10 12:30:00,73.41,73.41,72.97,73.03,231643.0,64.4813,64.4813,64.0948,64.1475,231643.0
2022-11-10 13:00:00,73.05,73.73,73.03,73.46,151237.0,64.1651,64.7624,64.1475,64.5252,151237.0
2022-11-10 13:30:00,73.47,73.71,73.44,73.69,345452.0,64.534,64.7448,64.5077,64.7273,345452.0
2022-11-10 14:00:00,73.68,73.75,73.53,73.65,244575.0,64.7185,64.78,64.5867,64.6921,244575.0
2022-11-10 14:30:00,73.65,73.84,73.64,73.84,54118.0,64.6921,64.859,64.6833,64.859,54118.0
2022-11-10 15:00:00,73.8,74.11,73.8,74.11,78179.0,64.8239,65.0962,64.8239,65.0962,78179.0
2022-11-10 15:30:00,74.11,74.13,73.9,74.0,187687.0,65.0962,65.1138,64.9117,64.9996,187687.0
2022-11-11 09:30:00,73.84,74.01,73.78,74.01,103154.0,64.859,65.0083,64.8063,65.0083,103154.0
2022-11-11 10:00:00,74.02,74.22,73.99,74.15,99349.0,65.0171,65.1928,64.9908,65.1313,99349.0
2022-11-11 10:30:00,74.13,74.25,74.08,74.23,7842.0,65.1138,65.2192,65.0698,65.2016,7842.0
2022-11-11 11:00:00,74.23,74.34,74.1,74.15,23802.0,65.2016,65.2982,65.0874,65.1313,23802.0
2022-11-11 11:30:00,74.11,74.22,74.11,74.22,15776.0,65.0962,65.1928,65.0962,65.1928,15776.0
2022-11-11 12:00:00,74.22,74.37,74.21,74.3,24574.0,65.1928,65.3246,65.184,65.2631,24574.0
2022-11-11 12:30:00,74.31,74.46,74.3,74.45,9471.0,65.2719,65.4036,65.2631,65.3948,9471.0
2022-11-11 13:00:00,74.45,74.54,74.44,74.48,12817.0,65.3948,65.4739,65.386,65.4212,12817.0
2022-11-11 13:30:00,74.5,74.54,74.35,74.42,24991.0,65.4387,65.4739,65.307,65.3685,24991.0
2022-11-11 14:00:00,74.42,74.43,74.29,74.36,25498.0,65.3685,65.3773,65.2543,65.3158,25498.0
2022-11-11 14:30:00,74.36,74.39,74.3,74.3,24526.0,65.3158,65.3421,65.2631,65.2631,24526.0
2022-11-11 15:00:00,74.32,74.34,74.19,74.26,45621.0,65.2806,65.2982,65.1665,65.2279,45621.0
2022-11-11 15:30:00,74.27,74.38,74.18,74.18,57008.0,65.2367,65.3333,65.1577,65.1577,57008.0
2022-11-14 09:30:00,74.19,74.19,73.92,74.05,86234.0,65.1665,65.1665,64.9293,65.0435,86234.0
2022-11-14 10:00:00,74.1,74.2,73.98,74.01,17204.0,65.0874,65.1752,64.982,65.0083,17204.0
2022-11-14 10:30:00,73.98,74.1,73.9,74.1,43737.0,64.982,65.0874,64.9117,65.0874,43737.0
2022-11-14 11:00:00,74.13,74.13,73.82,73.85,52400.0,65.1138,65.1138,64.8415,64.8678,52400.0
2022-11-14 11:30:00,73.83,74.0,73.8,73.88,56616.0,64.8502,64.9996,64.8239,64.8942,56616.0
2022-11-14 12:00:00,73.85,73.97,73.83,73.86,70061.0,64.8678,64.9732,64.8502,64.8766,70061.0
2022-11-14 12:30:00,73.87,73.89,73.76,73.85,39507.0,64.8854,64.9029,64.7888,64.8678,39507.0
2022-11-14 13:00:00,73.82,73.99,73.82,73.89,52011.0,64.8415,64.9908,64.8415,64.9029,52011.0
2022-11-14 13:30:00,73.9,74.04,73.89,74.04,104168.0,64.9117,65.0347,64.9029,65.0347,104168.0
2022-11-14 14:00:00,74.05,74.08,73.97,74.02,53752.0,65.0435,65.0698,64.9732,65.0171,53752.0
2022-11-14 14:30:00,74.01,74.12,73.98,74.1,76893.0,65.0083,65.105,64.982,65.0874,76893.0
2022-11-14 15:00:00,74.11,74.16,73.94,73.96,154914.0,65.0962,65.1401,64.9469,64.9644,154914.0
2022-11-14 15:30:00,73.97,74.02,73.63,73.71,121131.0,64.9732,65.0171,64.6746,64.7448,121131.0
2022-11-15 09:30:00,74.79,74.9,74.55,74.89,503659.0,65.6935,65.7901,65.4827,65.7813,503659.0
2022-11-15 10:00:00,74.89,75.02,74.8,74.97,54722.0,65.7813,65.8955,65.7023,65.8516,54722.0
2022-11-15 10:30:00,74.94,75.0,74.81,74.99,72314.0,65.8252,65.8779,65.711,65.8692,72314.0
2022-11-15 11:00:00,74.96,75.12,74.86,75.04,89562.0,65.8428,65.9833,65.755,65.9131,89562.0
2022-11-15 11:30:00,75.07,75.19,75.03,75.03,42980.0,65.9394,66.0448,65.9043,65.9043,42980.0
2022-11-15 12:00:00,75.0,75.05,74.9,75.0,86502.0,65.8779,65.9219,65.7901,65.8779,86502.0
2022-11-15 12:30:00,75.0,75.01,74.82,74.88,25716.0,65.8779,65.8867,65.7198,65.7725,25716.0
2022-11-15 13:00:00,74.86,74.87,74.62,74.79,68005.0,65.755,65.7637,65.5442,65.6935,68005.0
2022-11-15 13:30:00,74.68,75.0,74.63,74.83,205581.0,65.5969,65.8779,65.5529,65.7286,205581.0
2022-11-15 14:00:00,74.82,75.01,74.72,74.9,330666.0,65.7198,65.8867,65.632,65.7901,330666.0
2022-11-15 14:30:00,74.92,75.04,74.89,74.94,103805.0,65.8077,65.9131,65.7813,65.8252,103805.0
2022-11-15 15:00:00,74.96,75.13,74.94,75.09,105820.0,65.8428,65.9921,65.8252,65.957,105820.0
2022-11-15 15:30:00,75.09,75.37,75.02,75.33,281480.0,65.957,66.2029,65.8955,66.1678,281480.0
2022-11-16 09:30:00,75.66,75.85,75.55,75.62,48537.0,66.4577,66.6246,66.361,66.4225,48537.0
2022-11-16 10:00:00,75.58,75.76,75.56,75.56,163816.0,66.3874,66.5455,66.3698,66.3698,163816.0
2022-11-16 10:30:00,75.57,75.65,75.46,75.56,142731.0,66.3786,66.4489,66.282,66.3698,142731.0
2022-11-16 11:00:00,75.55,75.78,75.55,75.7,169447.0,66.361,66.5631,66.361,66.4928,169447.0
2022-11-16 11:30:00,75.73,75.77,75.65,75.75,25441.0,66.5191,66.5543,66.4489,66.5367,25441.0
2022-11-16 12:00:00,75.78,75.84,75.76,75.8,5562.0,66.5631,66.6158,66.5455,66.5806,5562.0
2022-11-16 12:30:00,75.75,76.01,75.69,75.95,105093.0,66.5367,66.7651,66.484,66.7124,105093.0
2022-11-16 13:00:00,75.91,76.12,75.81,76.05,71223.0,66.6773,66.8617,66.5894,66.8002,71223.0
2022-11-16 13:30:00,76.03,76.05,75.95,75.97,30956.0,66.7827,66.8002,66.7124,66.73,30956.0
2022-11-16 14:00:00,75.97,76.23,75.96,76.2,19894.0,66.73,66.9583,66.7212,66.932,19894.0
2022-11-16 14:30:00,76.17,76.28,76.1,76.25,22342.0,66.9056,67.0023,66.8441,66.9759,22342.0
2022-11-16 15:00:00,76.26,76.42,76.18,76.42,31231.0,66.9847,67.1252,66.9144,67.1252,31231.0
2022-11-16 15:30:00,76.43,76.5,76.33,76.43,86615.0,67.134,67.1955,67.0462,67.134,86615.0
2022-11-17 09:30:00,75.55,75.6,75.34,75.34,28260.0,66.361,66.405,66.1766,66.1766,28260.0
2022-11-17 10:00:00,75.34,75.55,75.3,75.55,23786.0,66.1766,66.361,66.1414,66.361,23786.0
2022-11-17 10:30:00,75.64,75.64,75.33,75.49,46247.0,66.4401,66.4401,66.1678,66.3083,46247.0
2022-11-17 11:00:00,75.53,75.68,75.52,75.68,22626.0,66.3435,66.4752,66.3347,66.4752,22626.0
2022-11-17 11:30:00,75.65,75.75,75.58,75.72,21337.0,66.4489,66.5367,66.3874,66.5104,21337.0
2022-11-17 12:00:00,75.74,75.85,75.66,75.69,42868.0,66.5279,66.6246,66.4577,66.484,42868.0
2022-11-17 12:30:00,75.68,75.83,75.64,75.73,28251.0,66.4752,66.607,66.4401,66.5191,28251.0
2022-11-17 13:00:00,75.77,75.78,75.68,75.75,11686.0,66.5543,66.5631,66.4752,66.5367,11686.0
2022-11-17 13:30:00,75.77,75.89,75.66,75.71,23922.0,66.5543,66.6597,66.4577,66.5016,23922.0
2022-11-17 14:00:00,75.7,75.79,75.65,75.75,26353.0,66.4928,66.5718,66.4489,66.5367,26353.0
2022-11-17 14:30:00,75.76,75.93,75.73,75.88,49816.0,66.5455,66.6948,66.5191,66.6509,49816.0
2022-11-17 15:00:00,75.87,75.94,75.79,75.82,63450.0,66.6421,66.7036,66.5718,66.5982,63450.0
2022-11-17 15:30:00,75.84,76.06,75.83,75.98,166957.0,66.6158,66.809,66.607,66.7387,166957.0
2022-11-18 09:30:00,76.36,76.6,76.2,76.31,40555.0,67.0725,67.2833,66.932,67.0286,40555.0
2022-11-18 10:00:00,76.3,76.37,76.2,76.28,90763.0,67.0198,67.0813,66.932,67.0023,90763.0
2022-11-18 10:30:00,76.3,76.33,76.12,76.24,54069.0,67.0198,67.0462,66.8617,66.9671,54069.0
2022-11-18 11:00:00,76.23,76.31,76.07,76.09,24143.0,66.9583,67.0286,66.8178,66.8354,24143.0
2022-11-18 11:30:00,76.12,76.15,75.89,76.03,14370.0,66.8617,66.8881,66.6597,66.7827,14370.0
2022-11-18 12:00:00,76.02,76.09,75.82,75.91,421650.0,66.7739,66.8354,66.5982,66.6773,421650.0
2022-11-18 12:30:00,75.95,76.02,75.89,75.95,22509.0,66.7124,66.7739,66.6597,66.7124,22509.0
2022-11-18 13:00:00,75.94,76.02,75.92,76.01,19626.0,66.7036,66.7739,66.686,66.7651,19626.0
2022-11-18 13:30:00,76.01,76.03,75.87,75.89,5670.0,66.7651,66.7827,66.6421,66.6597,5670.0
2022-11-18 14:00:00,75.91,76.02,75.9,75.97,14524.0,66.6773,66.7739,66.6685,66.73,14524.0
2022-11-18 14:30:00,75.96,76.04,75.96,75.98,9472.0,66.7212,66.7914,66.7212,66.7387,9472.0
2022-11-18 15:00:00,76.0,76.05,75.94,76.03,28921.0,66.7563,66.8002,66.7036,66.7827,28921.0
2022-11-18 15:30:00,76.01,76.07,75.88,76.02,90942.0,66.7651,66.8178,66.6509,66.7739,90942.0
2022-11-21 09:30:00,76.54,76.58,76.29,76.41,189144.0,67.2306,67.2658,67.011,67.1164,189144.0
2022-11-21 10:00:00,76.43,76.43,76.15,76.21,42672.0,67.134,67.134,66.8881,66.9408,42672.0
2022-11-21 10:30:00,76.23,76.37,76.19,76.28,50608.0,66.9583,67.0813,66.9232,67.0023,50608.0
2022-11-21 11:00:00,76.3,76.43,76.25,76.41,34418.0,67.0198,67.134,66.9759,67.1164,34418.0
2022-11-21 11:30:00,76.44,76.45,76.08,76.1,21463.0,67.1428,67.1516,66.8266,66.8441,21463.0
2022-11-21 12:00:00,76.12,76.15,75.92,75.99,122737.0,66.8617,66.8881,66.686,66.7475,122737.0
2022-11-21 12:30:00,75.98,76.15,75.97,76.02,173326.0,66.7387,66.8881,66.73,66.7739,173326.0
2022-11-21 13:00:00,76.06,76.16,76.0,76.04,54384.0,66.809,66.8968,66.7563,66.7914,54384.0
2022-11-21 13:30:00,76.04,76.1,75.96,76.03,39325.0,66.7914,66.8441,66.7212,66.7827,39325.0
2022-11-21 14:00:00,76.03,76.12,76.03,76.07,60543.0,66.7827,66.8617,66.7827,66.8178,60543.0
2022-11-21 14:30:00,76.06,76.14,76.04,76.04,56800.0,66.809,66.8793,66.7914,66.7914,56800.0
2022-11-21 15:00:00,76.02,76.03,75.87,75.9,31501.0,66.7739,66.7827,66.6421,66.6685,31501.0
2022-11-21 15:30:00,75.92,76.0,75.88,75.91,105035.0,66.686,66.7563,66.6509,66.6773,105035.0
2022-11-22 09:30:00,76.48,76.54,76.36,76.42,29038.0,67.1779,67.2306,67.0725,67.1252,29038.0
2022-11-22 10:00:00,76.41,76.62,76.33,76.56,60424.0,67.1164,67.3009,67.0462,67.2482,60424.0
2022-11-22 10:30:00,76.59,76.63,76.37,76.56,83931.0,67.2745,67.3097,67.0813,67.2482,83931.0
2022-11-22 11:00:00,76.56,76.6,76.47,76.58,52520.0,67.2482,67.2833,67.1691,67.2658,52520.0
2022-11-22 11:30:00,76.6,76.7,76.6,76.7,99319.0,67.2833,67.3712,67.2833,67.3712,99319.0
2022-11-22 12:00:00,76.66,76.73,76.57,76.66,48891.0,67.336,67.3975,67.257,67.336,48891.0
2022-11-22 12:30:00,76.66,76.82,76.66,76.79,42831.0,67.336,67.4766,67.336,67.4502,42831.0
2022-11-22 13:00:00,76.78,76.85,76.67,76.82,91155.0,67.4414,67.5029,67.3448,67.4766,91155.0
2022-11-22 13:30:00,76.83,76.95,76.8,76.92,24450.0,67.4854,67.5908,67.459,67.5644,24450.0
2022-11-22 14:00:00,76.93,77.07,76.88,77.06,87621.0,67.5732,67.6962,67.5293,67.6874,87621.0
2022-11-22 14:30:00,77.06,77.08,76.99,77.04,159135.0,67.6874,67.705,67.6259,67.6698,159135.0
2022-11-22 15:00:00,77.02,77.06,76.97,77.02,47170.0,67.6522,67.6874,67.6083,67.6522,47170.0
2022-11-22 15:30:00,77.02,77.05,76.96,77.03,160778.0,67.6522,67.6786,67.5995,67.661,160778.0
2022-11-23 09:30:00,77.44,77.92,77.4,77.58,130766.0,68.0212,68.4428,67.986,68.1441,130766.0
2022-11-23 10:00:00,77.66,77.98,77.55,77.84,86784.0,68.2144,68.4955,68.1178,68.3725,86784.0
2022-11-23 10:30:00,77.9,77.94,77.76,77.81,24527.0,68.4252,68.4604,68.3022,68.3462,24527.0
2022-11-23 11:00:00,77.81,77.9,77.71,77.8,10729.0,68.3462,68.4252,68.2583,68.3374,10729.0
2022-11-23 11:30:00,77.81,77.81,77.6,77.63,14927.0,68.3462,68.3462,68.1617,68.1881,14927.0
2022-11-23 12:00:00,77.62,77.8,77.59,77.75,143644.0,68.1793,68.3374,68.1529,68.2935,143644.0
2022-11-23 12:30:00,77.72,77.78,77.63,77.67,81968.0,68.2671,68.3198,68.1881,68.2232,81968.0
2022-11-23 13:00:00,77.74,77.76,77.6,77.7,88816.0,68.2847,68.3022,68.1617,68.2495,88816.0
2022-11-23 13:30:00,77.74,77.82,77.61,77.61,45910.0,68.2847,68.3549,68.1705,68.1705,45910.0
2022-11-23 14:00:00,77.7,78.17,77.6,78.1,99508.0,68.2495,68.6624,68.1617,68.6009,99508.0
2022-11-23 14:30:00,78.06,78.22,77.91,78.13,63383.0,68.5658,68.7063,68.434,68.6272,63383.0
2022-11-23 15:00:00,78.1,78.13,78.0,78.1,46551.0,68.6009,68.6272,68.5131,68.6009,46551.0
2022-11-23 15:30:00,78.11,78.23,77.99,78.23,192469.0,68.6097,68.7151,68.5043,68.7151,192469.0
2022-11-25 09:30:00,78.26,78.27,78.14,78.15,14155.0,68.7414,68.7502,68.636,68.6448,14155.0
2022-11-25 10:00:00,78.13,78.23,78.13,78.23,9439.0,68.6272,68.7151,68.6272,68.7151,9439.0
2022-11-25 10:30:00,78.25,78.25,78.13,78.22,15803.0,68.7326,68.7326,68.6272,68.7063,15803.0
2022-11-25 11:00:00,78.23,78.32,78.13,78.14,24118.0,68.7151,68.7941,68.6272,68.636,24118.0
2022-11-25 11:30:00,78.16,78.31,78.14,78.28,71594.0,68.6536,68.7853,68.636,68.759,71594.0
2022-11-25 12:00:00,78.28,78.32,78.23,78.28,53176.0,68.759,68.7941,68.7151,68.759,53176.0
2022-11-25 12:30:00,78.28,78.35,78.23,78.3,36009.0,68.759,68.8205,68.7151,68.7766,36009.0
2022-11-28 09:30:00,78.52,78.52,78.08,78.09,113594.0,68.9698,68.9698,68.5833,68.5921,113594.0
2022-11-28 10:00:00,78.1,78.15,78.05,78.05,10856.0,68.6009,68.6448,68.557,68.557,10856.0
2022-11-28 10:30:00,78.06,78.06,77.83,77.89,53831.0,68.5658,68.5658,68.3637,68.4164,53831.0
2022-11-28 11:00:00,77.9,77.92,77.69,77.7,31590.0,68.4252,68.4428,68.2408,68.2495,31590.0
2022-11-28 11:30:00,77.67,77.84,77.62,77.82,348813.0,68.2232,68.3725,68.1793,68.3549,348813.0
2022-11-28 12:00:00,77.84,77.89,77.67,77.8,474326.0,68.3725,68.4164,68.2232,68.3374,474326.0
2022-11-28 12:30:00,77.75,77.75,77.55,77.55,70534.0,68.2935,68.2935,68.1178,68.1178,70534.0
2022-11-28 13:00:00,77.58,77.58,77.36,77.55,99276.0,68.1441,68.1441,67.9509,68.1178,99276.0
2022-11-28 13:30:00,77.56,77.63,77.5,77.59,57648.0,68.1266,68.1881,68.0739,68.1529,57648.0
2022-11-28 14:00:00,77.63,77.66,77.53,77.57,53929.0,68.1881,68.2144,68.1002,68.1354,53929.0
2022-11-28 14:30:00,77.56,77.6,77.4,77.48,60156.0,68.1266,68.1617,67.986,68.0563,60156.0
2022-11-28 15:00:00,77.53,77.53,77.43,77.51,34669.0,68.1002,68.1002,68.0124,68.0827,34669.0
2022-11-28 15:30:00,77.53,77.63,77.52,77.55,82050.0,68.1002,68.1881,68.0914,68.1178,82050.0
2022-11-29 09:30:00,77.16,77.16,76.74,76.92,191955.0,67.7752,67.7752,67.4063,67.5644,191955.0
2022-11-29 10:00:00,77.02,77.15,76.88,77.14,59824.0,67.6522,67.7664,67.5293,67.7577,59824.0
2022-11-29 10:30:00,77.16,77.24,77.09,77.24,216209.0,67.7752,67.8455,67.7137,67.8455,216209.0
2022-11-29 11:00:00,77.23,77.26,77.11,77.17,58418.0,67.8367,67.8631,67.7313,67.784,58418.0
2022-11-29 11:30:00,77.17,77.32,77.15,77.29,29871.0,67.784,67.9158,67.7664,67.8894,29871.0
2022-11-29 12:00:00,77.31,77.45,77.21,77.35,105389.0,67.907,68.0299,67.8191,67.9421,105389.0
2022-11-29 12:30:00,77.34,77.36,77.28,77.35,115095.0,67.9333,67.9509,67.8806,67.9421,115095.0
2022-11-29 13:00:00,77.33,77.37,77.25,77.28,102665.0,67.9245,67.9597,67.8543,67.8806,102665.0
2022-11-29 13:30:00,77.29,77.43,77.24,77.34,266277.0,67.8894,68.0124,67.8455,67.9333,266277.0
2022-11-29 14:00:00,77.37,77.39,77.18,77.18,79560.0,67.9597,67.9772,67.7928,67.7928,79560.0
2022-11-29 14:30:00,77.18,77.21,77.09,77.18,46201.0,67.7928,67.8191,67.7137,67.7928,46201.0
2022-11-29 15:00:00,77.18,77.18,77.04,77.05,45965.0,67.7928,67.7928,67.6698,67.6786,45965.0
2022-11-29 15:30:00,77.07,77.12,76.9,76.97,157385.0,67.6962,67.7401,67.5468,67.6083,157385.0
2022-11-30 09:30:00,76.77,76.93,76.64,76.92,102800.0,67.4327,67.5732,67.3185,67.5644,102800.0
2022-11-30 10:00:00,76.92,76.93,76.51,76.65,195064.0,67.5644,67.5732,67.2043,67.3272,195064.0
2022-11-30 10:30:00,76.63,76.94,76.61,76.92,97475.0,67.3097,67.582,67.2921,67.5644,97475.0
2022-11-30 11:00:00,76.99,77.01,76.82,76.87,95633.0,67.6259,67.6435,67.4766,67.5205,95633.0
2022-11-30 11:30:00,76.88,77.03,76.86,76.97,48787.0,67.5293,67.661,67.5117,67.6083,48787.0
2022-11-30 12:00:00,76.96,76.99,76.86,76.94,19273.0,67.5995,67.6259,67.5117,67.582,19273.0
2022-11-30 12:30:00,76.91,76.95,76.88,76.92,9274.0,67.5556,67.5908,67.5293,67.5644,9274.0
2022-11-30 13:00:00,76.92,76.95,76.81,76.83,13039.0,67.5644,67.5908,67.4678,67.4854,13039.0
2022-11-30 13:30:00,76.81,77.59,76.81,77.49,347100.0,67.4678,68.1529,67.4678,68.0651,347100.0
2022-11-30 14:00:00,77.59,77.9,77.59,77.64,207272.0,68.1529,68.4252,68.1529,68.1968,207272.0
2022-11-30 14:30:00,77.61,77.85,77.6,77.73,271404.0,68.1705,68.3813,68.1617,68.2759,271404.0
2022-11-30 15:00:00,77.74,77.94,77.68,77.92,75906.0,68.2847,68.4604,68.232,68.4428,75906.0
2022-11-30 15:30:00,77.91,78.23,77.84,78.21,177697.0,68.434,68.7151,68.3725,68.6975,177697.0
2022-12-01 09:30:00,78.34,78.68,78.19,78.45,54599.0,69.067,69.3667,68.9347,69.1639,54599.0
2022-12-01 10:00:00,78.55,78.69,78.13,78.19,141828.0,69.2521,69.3755,68.8818,68.9347,141828.0
2022-12-01 10:30:00,78.18,78.43,78.07,78.42,100694.0,68.9259,69.1463,68.8289,69.1375,100694.0
2022-12-01 11:00:00,78.41,78.47,78.31,78.44,25962.0,69.1287,69.1816,69.0405,69.1551,25962.0
2022-12-01 11:30:00,78.45,78.84,78.43,78.84,54551.0,69.1639,69.5078,69.1463,69.5078,54551.0
2022-12-01 12:00:00,78.79,78.79,78.63,78.73,36432.0,69.4637,69.4637,69.3226,69.4108,36432.0
2022-12-01 12:30:00,78.72,78.83,78.65,78.79,35517.0,69.402,69.499,69.3403,69.4637,35517.0
2022-12-01 13:00:00,78.8,78.85,78.69,78.78,190688.0,69.4725,69.5166,69.3755,69.4549,190688.0
2022-12-01 13:30:00,78.76,78.78,78.65,78.73,49556.0,69.4372,69.4549,69.3403,69.4108,49556.0
2022-12-01 14:00:00,78.75,79.04,78.75,79.01,197947.0,69.4284,69.6841,69.4284,69.6577,197947.0
2022-12-01 14:30:00,79.05,79.18,79.02,79.12,130593.0,69.6929,69.8075,69.6665,69.7546,130593.0
2022-12-01 15:00:00,79.19,79.2,78.9,79.08,79390.0,69.8163,69.8252,69.5607,69.7194,79390.0
2022-12-01 15:30:00,79.07,79.47,79.05,79.47,177853.0,69.7106,70.0632,69.6929,70.0632,177853.0
2022-12-02 09:30:00,78.81,79.0,78.54,78.62,93110.0,69.4813,69.6488,69.2433,69.3138,93110.0
2022-12-02 10:00:00,78.68,78.9,78.63,78.81,439011.0,69.3667,69.5607,69.3226,69.4813,439011.0
2022-12-02 10:30:00,78.78,79.1,78.71,78.94,95134.0,69.4549,69.737,69.3932,69.5959,95134.0
2022-12-02 11:00:00,78.9,79.24,78.86,79.24,26324.0,69.5607,69.8604,69.5254,69.8604,26324.0
2022-12-02 11:30:00,79.23,79.45,79.17,79.29,25745.0,69.8516,70.0456,69.7987,69.9045,25745.0
2022-12-02 12:00:00,79.31,79.45,79.25,79.39,13447.0,69.9221,70.0456,69.8692,69.9927,13447.0
2022-12-02 12:30:00,79.38,79.45,79.23,79.35,70524.0,69.9839,70.0456,69.8516,69.9574,70524.0
2022-12-02 13:00:00,79.36,79.61,79.34,79.55,66222.0,69.9662,70.1866,69.9486,70.1337,66222.0
2022-12-02 13:30:00,79.55,79.74,79.51,79.73,50789.0,70.1337,70.3012,70.0985,70.2924,50789.0
2022-12-02 14:00:00,79.7,79.91,79.7,79.91,29866.0,70.266,70.4511,70.266,70.4511,29866.0
2022-12-02 14:30:00,79.87,80.1,79.83,80.07,45978.0,70.4159,70.6186,70.3806,70.5922,45978.0
2022-12-02 15:00:00,80.09,80.17,79.95,79.95,36241.0,70.6098,70.6803,70.4864,70.4864,36241.0
2022-12-02 15:30:00,80.0,80.34,79.97,80.3,115798.0,70.5305,70.8302,70.504,70.795,115798.0
2022-12-05 09:30:00,79.55,79.59,79.28,79.41,428562.0,70.1337,70.169,69.8957,70.0103,428562.0
2022-12-05 10:00:00,79.38,79.38,78.87,78.92,1030872.0,69.9839,69.9839,69.5342,69.5783,1030872.0
2022-12-05 10:30:00,78.89,79.37,78.81,79.37,76452.0,69.5519,69.975,69.4813,69.975,76452.0
2022-12-05 11:00:00,79.38,79.47,79.31,79.38,99332.0,69.9839,70.0632,69.9221,69.9839,99332.0
2022-12-05 11:30:00,79.37,79.37,79.21,79.3,25055.0,69.975,69.975,69.834,69.9133,25055.0
2022-12-05 12:00:00,79.23,79.29,79.14,79.19,37125.0,69.8516,69.9045,69.7723,69.8163,37125.0
2022-12-05 12:30:00,79.22,79.26,79.13,79.17,17330.0,69.8428,69.8781,69.7635,69.7987,17330.0
2022-12-05 13:00:00,79.15,79.19,79.12,79.17,12274.0,69.7811,69.8163,69.7546,69.7987,12274.0
2022-12-05 13:30:00,79.17,79.2,79.0,79.02,22499.0,69.7987,69.8252,69.6488,69.6665,22499.0
2022-12-05 14:00:00,79.02,79.1,78.95,78.97,33723.0,69.6665,69.737,69.6048,69.6224,33723.0
2022-12-05 14:30:00,79.0,79.27,78.95,79.27,46585.0,69.6488,69.8869,69.6048,69.8869,46585.0
2022-12-05 15:00:00,79.25,79.31,79.14,79.23,153269.0,69.8692,69.9221,69.7723,69.8516,153269.0
2022-12-05 15:30:00,79.25,79.52,79.23,79.51,479745.0,69.8692,70.1073,69.8516,70.0985,479745.0
2022-12-06 09:30:00,79.99,80.02,79.7,79.7,54243.0,70.5217,70.5481,70.266,70.266,54243.0
2022-12-06 10:00:00,79.69,79.82,79.66,79.72,48290.0,70.2572,70.3718,70.2307,70.2836,48290.0
2022-12-06 10:30:00,79.75,79.86,79.64,79.65,78728.0,70.3101,70.407,70.2131,70.2219,78728.0
2022-12-06 11:00:00,79.65,79.84,79.64,79.82,47463.0,70.2219,70.3894,70.2131,70.3718,47463.0
2022-12-06 11:30:00,79.81,79.89,79.67,79.8,24746.0,70.363,70.4335,70.2395,70.3541,24746.0
2022-12-06 12:00:00,79.8,79.84,79.68,79.7,18803.0,70.3541,70.3894,70.2483,70.266,18803.0
2022-12-06 12:30:00,79.74,79.78,79.65,79.7,13912.0,70.3012,70.3365,70.2219,70.266,13912.0
2022-12-06 13:00:00,79.69,79.73,79.64,79.67,60252.0,70.2572,70.2924,70.2131,70.2395,60252.0
2022-12-06 13:30:00,79.7,79.76,79.66,79.69,28390.0,70.266,70.3189,70.2307,70.2572,28390.0
2022-12-06 14:00:00,79.74,79.99,79.74,79.91,27309.0,70.3012,70.5217,70.3012,70.4511,27309.0
2022-12-06 14:30:00,79.89,80.12,79.87,80.08,29180.0,70.4335,70.6363,70.4159,70.601,29180.0
2022-12-06 15:00:00,80.09,80.13,79.91,79.92,39852.0,70.6098,70.6451,70.4511,70.4599,39852.0
2022-12-06 15:30:00,79.92,79.95,79.8,79.91,59075.0,70.4599,70.4864,70.3541,70.4511,59075.0
2022-12-07 09:30:00,80.69,80.9,80.5,80.64,96078.0,71.1388,71.3239,70.9713,71.0947,96078.0
2022-12-07 10:00:00,80.63,81.12,80.51,80.76,284951.0,71.0859,71.5179,70.9801,71.2005,284951.0
2022-12-07 10:30:00,80.74,80.81,80.58,80.74,110162.0,71.1829,71.2446,71.0418,71.1829,110162.0
2022-12-07 11:00:00,80.74,80.74,80.52,80.54,85852.0,71.1829,71.1829,70.9889,71.0065,85852.0
2022-12-07 11:30:00,80.53,80.67,80.47,80.64,97810.0,70.9977,71.1212,70.9448,71.0947,97810.0
2022-12-07 12:00:00,80.64,80.75,80.6,80.68,100849.0,71.0947,71.1917,71.0594,71.13,100849.0
2022-12-07 12:30:00,80.67,80.77,80.62,80.77,61538.0,71.1212,71.2093,71.0771,71.2093,61538.0
2022-12-07 13:00:00,80.81,80.9,80.76,80.87,23272.0,71.2446,71.3239,71.2005,71.2975,23272.0
2022-12-07 13:30:00,80.88,80.91,80.8,80.88,111707.0,71.3063,71.3328,71.2358,71.3063,111707.0
2022-12-07 14:00:00,80.88,81.01,80.87,80.94,284081.0,71.3063,71.4209,71.2975,71.3592,284081.0
2022-12-07 14:30:00,80.98,81.33,80.82,81.27,119087.0,71.3945,71.703,71.2534,71.6501,119087.0
2022-12-07 15:00:00,81.25,81.25,81.04,81.09,118638.0,71.6325,71.6325,71.4474,71.4914,118638.0
2022-12-07 15:30:00,81.1,81.29,81.08,81.27,342191.0,71.5003,71.6678,71.4826,71.6501,342191.0
2022-12-08 09:30:00,81.07,81.1,80.72,81.1,48101.0,71.4738,71.5003,71.1652,71.5003,48101.0
2022-12-08 10:00:00,81.11,81.31,81.08,81.3,41926.0,71.5091,71.6854,71.4826,71.6766,41926.0
2022-12-08 10:30:00,81.3,81.39,81.19,81.35,44427.0,71.6766,71.7559,71.5796,71.7207,44427.0
2022-12-08 11:00:00,81.37,81.4,81.12,81.15,355916.0,71.7383,71.7648,71.5179,71.5443,355916.0
2022-12-08 11:30:00,81.32,81.36,81.24,81.26,67757.0,71.6942,71.7295,71.6237,71.6413,67757.0
2022-12-08 12:00:00,81.25,81.39,81.21,81.31,103941.0,71.6325,71.7559,71.5972,71.6854,103941.0
2022-12-08 12:30:00,81.31,81.41,81.2,81.27,69481.0,71.6854,71.7736,71.5884,71.6501,69481.0
2022-12-08 13:00:00,81.22,81.27,81.18,81.25,19043.0,71.6061,71.6501,71.5708,71.6325,19043.0
2022-12-08 13:30:00,81.25,81.27,81.04,81.05,49632.0,71.6325,71.6501,71.4474,71.4562,49632.0
2022-12-08 14:00:00,81.05,81.1,80.92,81.05,177011.0,71.4562,71.5003,71.3416,71.4562,177011.0
2022-12-08 14:30:00,81.0,81.15,80.97,80.97,40009.0,71.4121,71.5443,71.3857,71.3857,40009.0
2022-12-08 15:00:00,80.98,81.02,80.91,81.02,44292.0,71.3945,71.4297,71.3328,71.4297,44292.0
2022-12-08 15:30:00,81.03,81.26,81.02,81.15,124748.0,71.4385,71.6413,71.4297,71.5443,124748.0
2022-12-09 09:30:00,80.65,80.65,80.33,80.61,107141.0,71.1035,71.1035,70.8214,71.0683,107141.0
2022-12-09 10:00:00,80.63,80.76,80.36,80.4,266051.0,71.0859,71.2005,70.8479,70.8831,266051.0
2022-12-09 10:30:00,80.42,80.52,80.36,80.49,78850.0,70.9008,70.9889,70.8479,70.9625,78850.0
2022-12-09 11:00:00,80.48,80.53,80.34,80.44,58687.0,70.9537,70.9977,70.8302,70.9184,58687.0
2022-12-09 11:30:00,80.44,80.65,80.44,80.55,25686.0,70.9184,71.1035,70.9184,71.0154,25686.0
2022-12-09 12:00:00,80.58,80.61,80.46,80.49,83287.0,71.0418,71.0683,70.936,70.9625,83287.0
2022-12-09 12:30:00,80.47,80.53,80.33,80.35,125919.0,70.9448,70.9977,70.8214,70.839,125919.0
2022-12-09 13:00:00,80.39,80.42,80.25,80.31,44473.0,70.8743,70.9008,70.7509,70.8038,44473.0
2022-12-09 13:30:00,80.31,80.43,80.31,80.4,63533.0,70.8038,70.9096,70.8038,70.8831,63533.0
2022-12-09 14:00:00,80.4,80.44,80.32,80.39,133169.0,70.8831,70.9184,70.8126,70.8743,133169.0
2022-12-09 14:30:00,80.39,80.45,80.33,80.36,265197.0,70.8743,70.9272,70.8214,70.8479,265197.0
2022-12-09 15:00:00,80.38,80.39,80.26,80.27,181324.0,70.8655,70.8743,70.7597,70.7685,181324.0
2022-12-09 15:30:00,80.28,80.31,80.01,80.02,209329.0,70.7773,70.8038,70.5393,70.5481,209329.0
2022-12-12 09:30:00,80.96,81.03,80.57,80.58,201194.0,71.3768,71.4385,71.033,71.0418,201194.0
2022-12-12 10:00:00,80.57,80.57,80.26,80.33,65466.0,71.033,71.033,70.7597,70.8214,65466.0
2022-12-12 10:30:00,80.31,80.42,80.29,80.35,80169.0,70.8038,70.9008,70.7861,70.839,80169.0
2022-12-12 11:00:00,80.38,80.38,80.2,80.23,64008.0,70.8655,70.8655,70.7068,70.7332,64008.0
2022-12-12 11:30:00,80.22,80.31,80.17,80.28,126302.0,70.7244,70.8038,70.6803,70.7773,126302.0
2022-12-12 12:00:00,80.28,80.4,80.27,80.33,124633.0,70.7773,70.8831,70.7685,70.8214,124633.0
2022-12-12 12:30:00,80.3,80.31,80.18,80.24,48122.0,70.795,70.8038,70.6892,70.7421,48122.0
2022-12-12 13:00:00,80.23,80.31,79.82,80.04,177262.0,70.7332,70.8038,70.3718,70.5657,177262.0
2022-12-12 13:30:00,80.03,80.15,79.86,80.08,151126.0,70.5569,70.6627,70.407,70.601,151126.0
2022-12-12 14:00:00,80.08,80.08,79.94,80.01,96242.0,70.601,70.601,70.4776,70.5393,96242.0
2022-12-12 14:30:00,79.93,79.99,79.89,79.94,19448.0,70.4688,70.5217,70.4335,70.4776,19448.0
2022-12-12 15:00:00,79.92,80.05,79.8,79.93,99330.0,70.4599,70.5746,70.3541,70.4688,99330.0
2022-12-12 15:30:00,79.94,80.03,79.86,79.89,335561.0,70.4776,70.5569,70.407,70.4335,335561.0
2022-12-13 09:30:00,82.01,82.04,81.1,81.94,205699.0,72.3025,72.329,71.5003,72.2408,205699.0
2022-12-13 10:00:00,81.84,81.85,81.35,81.35,103790.0,72.1527,72.1615,71.7207,71.7207,103790.0
2022-12-13 10:30:00,81.32,81.44,81.12,81.18,498011.0,71.6942,71.8,71.5179,71.5708,498011.0
2022-12-13 11:00:00,81.21,81.27,81.06,81.15,58131.0,71.5972,71.6501,71.465,71.5443,58131.0
2022-12-13 11:30:00,81.19,81.19,80.85,80.94,90170.0,71.5796,71.5796,71.2799,71.3592,90170.0
2022-12-13 12:00:00,80.96,80.98,80.81,80.92,33015.0,71.3768,71.3945,71.2446,71.3416,33015.0
2022-12-13 12:30:00,80.89,81.09,80.87,81.04,22643.0,71.3151,71.4914,71.2975,71.4474,22643.0
2022-12-13 13:00:00,81.07,81.12,80.86,81.01,72689.0,71.4738,71.5179,71.2887,71.4209,72689.0
2022-12-13 13:30:00,80.98,81.01,80.77,80.85,158456.0,71.3945,71.4209,71.2093,71.2799,158456.0
2022-12-13 14:00:00,80.87,80.89,80.72,80.75,12964.0,71.2975,71.3151,71.1652,71.1917,12964.0
2022-12-13 14:30:00,80.75,80.87,80.67,80.76,21982.0,71.1917,71.2975,71.1212,71.2005,21982.0
2022-12-13 15:00:00,80.71,80.74,80.63,80.67,64943.0,71.1564,71.1829,71.0859,71.1212,64943.0
2022-12-13 15:30:00,80.7,80.78,80.56,80.78,79556.0,71.1476,71.2181,71.0242,71.2181,79556.0
2022-12-14 09:30:00,80.69,80.79,80.52,80.71,167088.0,71.1388,71.227,70.9889,71.1564,167088.0
2022-12-14 10:00:00,80.72,80.87,80.67,80.73,168631.0,71.1652,71.2975,71.1212,71.1741,168631.0
2022-12-14 10:30:00,80.71,80.86,80.62,80.78,43154.0,71.1564,71.2887,71.0771,71.2181,43154.0
2022-12-14 11:00:00,80.8,80.82,80.6,80.67,106043.0,71.2358,71.2534,71.0594,71.1212,106043.0
2022-12-14 11:30:00,80.7,80.7,80.36,80.47,203896.0,71.1476,71.1476,70.8479,70.9448,203896.0
2022-12-14 12:00:00,80.43,80.53,80.33,80.38,112687.0,70.9096,70.9977,70.8214,70.8655,112687.0
2022-12-14 12:30:00,80.38,80.41,80.24,80.28,44152.0,70.8655,70.8919,70.7421,70.7773,44152.0
2022-12-14 13:00:00,80.29,80.35,80.21,80.26,56143.0,70.7861,70.839,70.7156,70.7597,56143.0
2022-12-14 13:30:00,80.26,80.54,80.25,80.54,434561.0,70.7597,71.0065,70.7509,71.0065,434561.0
2022-12-14 14:00:00,80.65,80.65,79.81,80.2,208998.0,71.1035,71.1035,70.363,70.7068,208998.0
2022-12-14 14:30:00,80.21,80.69,79.92,80.59,196849.0,70.7156,71.1388,70.4599,71.0506,196849.0
2022-12-14 15:00:00,80.57,80.98,80.51,80.67,90069.0,71.033,71.3945,70.9801,71.1212,90069.0
2022-12-14 15:30:00,80.65,81.02,80.6,80.89,88823.0,71.1035,71.4297,71.0594,71.3151,88823.0
2022-12-15 09:30:00,80.89,81.18,80.82,80.89,109901.0,71.3151,71.5708,71.2534,71.3151,109901.0
2022-12-15 10:00:00,80.87,80.94,80.68,80.82,55661.0,71.2975,71.3592,71.13,71.2534,55661.0
2022-12-15 10:30:00,80.82,81.18,80.81,81.03,98523.0,71.2534,71.5708,71.2446,71.4385,98523.0
2022-12-15 11:00:00,81.1,81.15,80.94,80.98,54918.0,71.5003,71.5443,71.3592,71.3945,54918.0
2022-12-15 11:30:00,80.97,81.09,80.92,80.99,358851.0,71.3857,71.4914,71.3416,71.4033,358851.0
2022-12-15 12:00:00,80.97,81.17,80.93,81.17,89754.0,71.3857,71.562,71.3504,71.562,89754.0
2022-12-15 12:30:00,81.16,81.24,81.15,81.19,22680.0,71.5532,71.6237,71.5443,71.5796,22680.0
2022-12-15 13:00:00,81.2,81.22,81.15,81.16,67344.0,71.5884,71.6061,71.5443,71.5532,67344.0
2022-12-15 13:30:00,81.17,81.21,80.94,80.94,107595.0,71.562,71.5972,71.3592,71.3592,107595.0
2022-12-15 14:00:00,80.97,80.98,80.85,80.94,79785.0,71.3857,71.3945,71.2799,71.3592,79785.0
2022-12-15 14:30:00,80.92,81.02,80.91,80.97,50601.0,71.3416,71.4297,71.3328,71.3857,50601.0
2022-12-15 15:00:00,80.96,81.04,80.94,81.02,55688.0,71.3768,71.4474,71.3592,71.4297,55688.0
2022-12-15 15:30:00,81.02,81.02,80.89,80.99,116704.0,71.4297,71.4297,71.3151,71.4033,116704.0
2022-12-16 09:30:00,79.89,80.17,79.68,80.12,392041.0,70.4335,70.6803,70.2483,70.6363,392041.0
2022-12-16 10:00:00,80.1,80.1,79.86,80.07,376289.0,70.6186,70.6186,70.407,70.5922,376289.0
2022-12-16 10:30:00,80.09,80.18,80.05,80.17,136083.0,70.6098,70.6892,70.5746,70.6803,136083.0
2022-12-16 11:00:00,80.18,80.36,80.1,80.36,49207.0,70.6892,70.8479,70.6186,70.8479,49207.0
2022-12-16 11:30:00,80.35,80.43,80.29,80.3,41786.0,70.839,70.9096,70.7861,70.795,41786.0
2022-12-16 12:00:00,80.27,80.36,80.25,80.35,14181.0,70.7685,70.8479,70.7509,70.839,14181.0
2022-12-16 12:30:00,80.32,80.36,80.25,80.34,17633.0,70.8126,70.8479,70.7509,70.8302,17633.0
2022-12-16 13:00:00,80.34,80.47,80.33,80.45,71285.0,70.8302,70.9448,70.8214,70.9272,71285.0
2022-12-16 13:30:00,80.47,80.54,80.35,80.38,25331.0,70.9448,71.0065,70.839,70.8655,25331.0
2022-12-16 14:00:00,80.38,80.49,80.37,80.47,11954.0,70.8655,70.9625,70.8567,70.9448,11954.0
2022-12-16 14:30:00,80.45,80.45,80.36,80.39,16603.0,70.9272,70.9272,70.8479,70.8743,16603.0
2022-12-16 15:00:00,80.38,80.46,80.32,80.43,23708.0,70.8655,70.936,70.8126,70.9096,23708.0
2022-12-16 15:30:00,80.42,80.48,80.29,80.29,41403.0,70.9008,70.9537,70.7861,70.7861,41403.0
2022-12-19 09:30:00,79.64,79.69,79.05,79.07,124175.0,70.2131,70.2572,69.6929,69.7106,124175.0
2022-12-19 10:00:00,79.07,79.12,79.0,79.06,118566.0,69.7106,69.7546,69.6488,69.7017,118566.0
2022-12-19 10:30:00,79.05,79.12,78.98,79.08,39489.0,69.6929,69.7546,69.6312,69.7194,39489.0
2022-12-19 11:00:00,79.04,79.06,78.92,78.97,102349.0,69.6841,69.7017,69.5783,69.6224,102349.0
2022-12-19 11:30:00,78.95,78.97,78.83,78.96,76529.0,69.6048,69.6224,69.499,69.6136,76529.0
2022-12-19 12:00:00,78.96,79.03,78.94,78.98,70956.0,69.6136,69.6753,69.5959,69.6312,70956.0
2022-12-19 12:30:00,78.95,79.15,78.95,79.1,118404.0,69.6048,69.7811,69.6048,69.737,118404.0
2022-12-19 13:00:00,79.12,79.13,79.06,79.06,12291.0,69.7546,69.7635,69.7017,69.7017,12291.0
2022-12-19 13:30:00,79.11,79.16,79.07,79.13,14227.0,69.7458,69.7899,69.7106,69.7635,14227.0
2022-12-19 14:00:00,79.11,79.12,78.97,78.98,16210.0,69.7458,69.7546,69.6224,69.6312,16210.0
2022-12-19 14:30:00,78.96,79.09,78.96,79.05,27203.0,69.6136,69.7282,69.6136,69.6929,27203.0
2022-12-19 15:00:00,79.06,79.11,79.01,79.11,66808.0,69.7017,69.7458,69.6577,69.7458,66808.0
2022-12-19 15:30:00,79.1,79.25,79.09,79.21,98065.0,69.737,69.8692,69.7282,69.834,98065.0
2022-12-20 09:30:00,77.96,77.98,77.49,77.68,103724.0,68.7319,68.7496,68.3176,68.4851,103724.0
2022-12-20 10:00:00,77.67,77.95,77.65,77.79,53947.0,68.4763,68.7231,68.4586,68.5821,53947.0
2022-12-20 10:30:00,77.92,78.0,77.75,77.85,128364.0,68.6967,68.7672,68.5468,68.635,128364.0
2022-12-20 11:00:00,77.83,77.84,77.6,77.6,120874.0,68.6173,68.6261,68.4146,68.4146,120874.0
2022-12-20 11:30:00,77.62,77.72,77.54,77.65,259949.0,68.4322,68.5204,68.3617,68.4586,259949.0
2022-12-20 12:00:00,77.73,77.75,77.63,77.7,96589.0,68.5292,68.5468,68.441,68.5027,96589.0
2022-12-20 12:30:00,77.65,77.65,77.54,77.58,31068.0,68.4586,68.4586,68.3617,68.3969,31068.0
2022-12-20 13:00:00,77.58,77.62,77.51,77.54,29159.0,68.3969,68.4322,68.3352,68.3617,29159.0
2022-12-20 13:30:00,77.56,77.65,77.54,77.62,60231.0,68.3793,68.4586,68.3617,68.4322,60231.0
2022-12-20 14:00:00,77.62,77.84,77.6,77.8,88429.0,68.4322,68.6261,68.4146,68.5909,88429.0
2022-12-20 14:30:00,77.8,77.94,77.79,77.84,77480.0,68.5909,68.7143,68.5821,68.6261,77480.0
2022-12-20 15:00:00,77.84,77.84,77.72,77.74,101628.0,68.6261,68.6261,68.5204,68.538,101628.0
2022-12-20 15:30:00,77.75,77.78,77.65,77.72,138025.0,68.5468,68.5732,68.4586,68.5204,138025.0
2022-12-21 09:30:00,78.43,78.61,78.38,78.41,96170.0,69.1463,69.305,69.1022,69.1287,96170.0
2022-12-21 10:00:00,78.4,78.53,78.29,78.51,167237.0,69.1199,69.2345,69.0229,69.2168,167237.0
2022-12-21 10:30:00,78.51,78.54,78.24,78.24,132755.0,69.2168,69.2433,68.9788,68.9788,132755.0
2022-12-21 11:00:00,78.2,78.3,78.09,78.24,68762.0,68.9435,69.0317,68.8466,68.9788,68762.0
2022-12-21 11:30:00,78.23,78.24,78.1,78.13,29929.0,68.97,68.9788,68.8554,68.8818,29929.0
2022-12-21 12:00:00,78.13,78.17,77.97,77.99,74819.0,68.8818,68.9171,68.7408,68.7584,74819.0
2022-12-21 12:30:00,77.99,78.22,77.98,78.22,46459.0,68.7584,68.9612,68.7496,68.9612,46459.0
2022-12-21 13:00:00,78.19,78.38,78.16,78.29,99908.0,68.9347,69.1022,68.9083,69.0229,99908.0
2022-12-21 13:30:00,78.29,78.42,78.24,78.42,128098.0,69.0229,69.1375,68.9788,69.1375,128098.0
2022-12-21 14:00:00,78.42,78.52,78.4,78.46,90768.0,69.1375,69.2257,69.1199,69.1728,90768.0
2022-12-21 14:30:00,78.46,78.49,78.33,78.39,96260.0,69.1728,69.1992,69.0581,69.111,96260.0
2022-12-21 15:00:00,78.38,78.41,78.31,78.33,191051.0,69.1022,69.1287,69.0405,69.0581,191051.0
2022-12-21 15:30:00,78.32,78.49,78.31,78.46,82004.0,69.0493,69.1992,69.0405,69.1728,82004.0
2022-12-22 09:30:00,78.3,78.5,78.19,78.44,68299.0,69.0317,69.208,68.9347,69.1551,68299.0
2022-12-22 10:00:00,78.48,78.57,78.39,78.45,54902.0,69.1904,69.2697,69.111,69.1639,54902.0
2022-12-22 10:30:00,78.45,78.53,78.35,78.43,63074.0,69.1639,69.2345,69.0758,69.1463,63074.0
2022-12-22 11:00:00,78.43,78.56,78.41,78.42,141015.0,69.1463,69.2609,69.1287,69.1375,141015.0
2022-12-22 11:30:00,78.39,78.4,78.31,78.39,6692.0,69.111,69.1199,69.0405,69.111,6692.0
2022-12-22 12:00:00,78.36,78.36,78.23,78.28,16450.0,69.0846,69.0846,68.97,69.0141,16450.0
2022-12-22 12:30:00,78.25,78.34,78.25,78.28,29379.0,68.9876,69.067,68.9876,69.0141,29379.0
2022-12-22 13:00:00,78.3,78.32,78.22,78.24,58872.0,69.0317,69.0493,68.9612,68.9788,58872.0
2022-12-22 13:30:00,78.27,78.27,78.23,78.27,20570.0,69.0052,69.0052,68.97,69.0052,20570.0
2022-12-22 14:00:00,78.28,78.37,78.27,78.34,41773.0,69.0141,69.0934,69.0052,69.067,41773.0
2022-12-22 14:30:00,78.36,78.49,78.33,78.49,58413.0,69.0846,69.1992,69.0581,69.1992,58413.0
2022-12-22 15:00:00,78.49,78.56,78.41,78.5,62030.0,69.1992,69.2609,69.1287,69.208,62030.0
2022-12-22 15:30:00,78.51,78.59,78.45,78.54,115302.0,69.2168,69.2874,69.1639,69.2433,115302.0
2022-12-23 09:30:00,77.66,77.73,77.54,77.58,27665.0,68.7336,68.7955,68.6274,68.6628,27665.0
2022-12-23 10:00:00,77.72,77.88,77.54,77.8,75035.0,68.7867,68.9283,68.6274,68.8575,75035.0
2022-12-23 10:30:00,77.87,78.0,77.85,77.95,63167.0,68.9194,69.0345,68.9017,68.9902,63167.0
2022-12-23 11:00:00,77.92,77.95,77.81,77.82,28057.0,68.9637,68.9902,68.8663,68.8752,28057.0
2022-12-23 11:30:00,77.83,77.89,77.67,77.69,26354.0,68.884,68.9371,68.7424,68.7601,26354.0
2022-12-23 12:00:00,77.72,77.75,77.64,77.75,71347.0,68.7867,68.8132,68.7159,68.8132,71347.0
2022-12-23 12:30:00,77.78,77.78,77.55,77.57,45402.0,68.8398,68.8398,68.6362,68.6539,45402.0
2022-12-23 13:00:00,77.56,77.61,77.5,77.55,115513.0,68.6451,68.6893,68.592,68.6362,115513.0
2022-12-23 13:30:00,77.56,77.57,77.45,77.51,19821.0,68.6451,68.6539,68.5477,68.6008,19821.0
2022-12-23 14:00:00,77.48,77.53,77.47,77.5,10114.0,68.5743,68.6185,68.5654,68.592,10114.0
2022-12-23 14:30:00,77.49,77.57,77.49,77.57,9603.0,68.5831,68.6539,68.5831,68.6539,9603.0
2022-12-23 15:00:00,77.62,77.62,77.55,77.57,14439.0,68.6982,68.6982,68.6362,68.6539,14439.0
2022-12-23 15:30:00,77.56,77.68,77.54,77.6,13682.0,68.6451,68.7513,68.6274,68.6805,13682.0
2022-12-27 09:30:00,76.77,76.88,76.7,76.78,103721.0,67.9459,68.0432,67.8839,67.9547,103721.0
2022-12-27 10:00:00,76.81,76.97,76.78,76.92,77748.0,67.9813,68.1229,67.9547,68.0786,77748.0
2022-12-27 10:30:00,76.94,77.01,76.76,76.76,79945.0,68.0963,68.1583,67.937,67.937,79945.0
2022-12-27 11:00:00,76.76,76.8,76.64,76.67,56584.0,67.937,67.9724,67.8308,67.8574,56584.0
2022-12-27 11:30:00,76.68,76.75,76.43,76.43,44173.0,67.8662,67.9282,67.6449,67.6449,44173.0
2022-12-27 12:00:00,76.47,76.58,76.47,76.54,16591.0,67.6803,67.7777,67.6803,67.7423,16591.0
2022-12-27 12:30:00,76.53,76.53,76.41,76.42,29974.0,67.7335,67.7335,67.6272,67.6361,29974.0
2022-12-27 13:00:00,76.41,76.48,76.37,76.4,15205.0,67.6272,67.6892,67.5918,67.6184,15205.0
2022-12-27 13:30:00,76.39,76.41,76.27,76.31,19024.0,67.6095,67.6272,67.5033,67.5387,19024.0
2022-12-27 14:00:00,76.28,76.32,76.21,76.21,82362.0,67.5122,67.5476,67.4502,67.4502,82362.0
2022-12-27 14:30:00,76.22,76.24,76.13,76.15,166467.0,67.4591,67.4768,67.3794,67.3971,166467.0
2022-12-27 15:00:00,76.19,76.27,76.15,76.24,99195.0,67.4325,67.5033,67.3971,67.4768,99195.0
2022-12-27 15:30:00,76.26,76.29,76.1,76.1,118856.0,67.4945,67.521,67.3529,67.3529,118856.0
2022-12-28 09:30:00,76.49,76.77,76.41,76.61,97265.0,67.6981,67.9459,67.6272,67.8043,97265.0
2022-12-28 10:00:00,76.6,76.63,76.22,76.23,48625.0,67.7954,67.822,67.4591,67.4679,48625.0
2022-12-28 10:30:00,76.24,76.26,75.94,75.94,91649.0,67.4768,67.4945,67.2113,67.2113,91649.0
2022-12-28 11:00:00,75.9,76.02,75.9,76.0,69859.0,67.1759,67.2821,67.1759,67.2644,69859.0
2022-12-28 11:30:00,75.94,76.12,75.89,76.12,61511.0,67.2113,67.3706,67.167,67.3706,61511.0
2022-12-28 12:00:00,76.12,76.16,75.94,76.04,156675.0,67.3706,67.406,67.2113,67.2998,156675.0
2022-12-28 12:30:00,76.04,76.07,75.97,75.99,56184.0,67.2998,67.3263,67.2378,67.2555,56184.0
2022-12-28 13:00:00,75.98,76.06,75.97,75.99,47655.0,67.2467,67.3175,67.2378,67.2555,47655.0
2022-12-28 13:30:00,75.99,76.01,75.89,75.93,54838.0,67.2555,67.2732,67.167,67.2024,54838.0
2022-12-28 14:00:00,75.95,75.97,75.81,75.89,25194.0,67.2201,67.2378,67.0962,67.167,25194.0
2022-12-28 14:30:00,75.94,75.96,75.87,75.94,42774.0,67.2113,67.229,67.1493,67.2113,42774.0
2022-12-28 15:00:00,75.84,75.92,75.8,75.91,25601.0,67.1228,67.1936,67.0874,67.1847,25601.0
2022-12-28 15:30:00,75.9,75.91,75.75,75.75,35976.0,67.1759,67.1847,67.0431,67.0431,35976.0
2022-12-29 09:30:00,76.18,76.27,76.05,76.15,77411.0,67.4237,67.5033,67.3086,67.3971,77411.0
2022-12-29 10:00:00,76.24,76.25,76.08,76.11,30881.0,67.4768,67.4856,67.3352,67.3617,30881.0
2022-12-29 10:30:00,76.17,76.32,76.1,76.3,63682.0,67.4148,67.5476,67.3529,67.5299,63682.0
2022-12-29 11:00:00,76.28,76.3,76.22,76.28,21343.0,67.5122,67.5299,67.4591,67.5122,21343.0
2022-12-29 11:30:00,76.33,76.44,76.27,76.43,11559.0,67.5564,67.6538,67.5033,67.6449,11559.0
2022-12-29 12:00:00,76.46,76.54,76.45,76.48,10696.0,67.6715,67.7423,67.6626,67.6892,10696.0
2022-12-29 12:30:00,76.48,76.56,76.45,76.49,21619.0,67.6892,67.76,67.6626,67.6981,21619.0
2022-12-29 13:00:00,76.47,76.64,76.41,76.55,81597.0,67.6803,67.8308,67.6272,67.7512,81597.0
2022-12-29 13:30:00,76.58,76.59,76.51,76.56,46920.0,67.7777,67.7866,67.7158,67.76,46920.0
2022-12-29 14:00:00,76.56,76.58,76.45,76.49,56514.0,67.76,67.7777,67.6626,67.6981,56514.0
2022-12-29 14:30:00,76.49,76.52,76.4,76.47,76258.0,67.6981,67.7246,67.6184,67.6803,76258.0
2022-12-29 15:00:00,76.45,76.45,76.37,76.42,47836.0,67.6626,67.6626,67.5918,67.6361,47836.0
2022-12-29 15:30:00,76.42,76.57,76.42,76.55,63561.0,67.6361,67.7689,67.6361,67.7512,63561.0
2022-12-30 09:30:00,76.2,76.37,75.89,75.92,138980.0,67.4414,67.5918,67.167,67.1936,138980.0
2022-12-30 10:00:00,75.94,75.94,75.77,75.83,95392.0,67.2113,67.2113,67.0608,67.1139,95392.0
2022-12-30 10:30:00,75.84,76.11,75.82,75.96,107632.0,67.1228,67.3617,67.1051,67.229,107632.0
2022-12-30 11:00:00,75.97,75.97,75.77,75.9,169583.0,67.2378,67.2378,67.0608,67.1759,169583.0
2022-12-30 11:30:00,75.86,75.94,75.79,75.85,46765.0,67.1405,67.2113,67.0785,67.1316,46765.0
2022-12-30 12:00:00,75.84,75.84,75.65,75.67,57949.0,67.1228,67.1228,66.9546,66.9723,57949.0
2022-12-30 12:30:00,75.7,76.13,75.68,76.13,56414.0,66.9989,67.3794,66.9812,67.3794,56414.0
2022-12-30 13:00:00,76.08,76.17,75.73,75.8,50557.0,67.3352,67.4148,67.0254,67.0874,50557.0
2022-12-30 13:30:00,75.81,75.83,75.59,75.7,49347.0,67.0962,67.1139,66.9015,66.9989,49347.0
2022-12-30 14:00:00,75.71,75.71,75.53,75.63,53018.0,67.0077,67.0077,66.8484,66.9369,53018.0
2022-12-30 14:30:00,75.62,75.66,75.53,75.58,33857.0,66.9281,66.9635,66.8484,66.8926,33857.0
2022-12-30 15:00:00,75.59,75.69,75.57,75.65,43175.0,66.9015,66.99,66.8838,66.9546,43175.0
2022-12-30 15:30:00,75.65,75.86,75.64,75.71,52149.0,66.9546,67.1405,66.9458,67.0077,52149.0
2023-01-03 09:30:00,77.44,77.45,76.96,76.98,110488.0,68.5389,68.5477,68.114,68.1317,110488.0
2023-01-03 10:00:00,77.02,77.02,76.71,76.71,120555.0,68.1671,68.1671,67.8928,67.8928,120555.0
2023-01-03 10:30:00,76.7,76.84,76.64,76.73,24298.0,67.8839,68.0078,67.8308,67.9105,24298.0
2023-01-03 11:00:00,76.72,76.73,76.45,76.63,139415.0,67.9016,67.9105,67.6626,67.822,139415.0
2023-01-03 11:30:00,76.59,76.7,76.28,76.42,111789.0,67.7866,67.8839,67.5122,67.6361,111789.0
2023-01-03 12:00:00,76.47,76.64,76.46,76.51,27709.0,67.6803,67.8308,67.6715,67.7158,27709.0
2023-01-03 12:30:00,76.5,76.72,76.49,76.72,33917.0,67.7069,67.9016,67.6981,67.9016,33917.0
2023-01-03 13:00:00,76.74,76.74,76.53,76.7,42067.0,67.9193,67.9193,67.7335,67.8839,42067.0
2023-01-03 13:30:00,76.7,76.7,76.52,76.64,112978.0,67.8839,67.8839,67.7246,67.8308,112978.0
2023-01-03 14:00:00,76.61,76.74,76.6,76.69,83158.0,67.8043,67.9193,67.7954,67.8751,83158.0
2023-01-03 14:30:00,76.67,76.7,76.52,76.57,82329.0,67.8574,67.8839,67.7246,67.7689,82329.0
2023-01-03 15:00:00,76.56,76.6,76.5,76.56,56207.0,67.76,67.7954,67.7069,67.76,56207.0
2023-01-03 15:30:00,76.56,76.62,76.47,76.58,117257.0,67.76,67.8131,67.6803,67.7777,117257.0
2023-01-04 09:30:00,77.67,77.67,77.36,77.66,77994.0,68.7424,68.7424,68.4681,68.7336,77994.0
2023-01-04 10:00:00,77.66,77.66,77.12,77.26,177785.0,68.7336,68.7336,68.2556,68.3795,177785.0
2023-01-04 10:30:00,77.29,77.49,77.15,77.49,106556.0,68.4061,68.5831,68.2822,68.5831,106556.0
2023-01-04 11:00:00,77.51,77.51,77.29,77.33,92335.0,68.6008,68.6008,68.4061,68.4415,92335.0
2023-01-04 11:30:00,77.46,77.62,77.37,77.41,143047.0,68.5566,68.6982,68.4769,68.5123,143047.0
2023-01-04 12:00:00,77.35,77.37,77.21,77.26,11158.0,68.4592,68.4769,68.3353,68.3795,11158.0
2023-01-04 12:30:00,77.27,77.35,77.15,77.15,46778.0,68.3884,68.4592,68.2822,68.2822,46778.0
2023-01-04 13:00:00,77.17,77.3,77.13,77.27,8836.0,68.2999,68.4149,68.2645,68.3884,8836.0
2023-01-04 13:30:00,77.24,77.36,77.18,77.31,46522.0,68.3618,68.4681,68.3087,68.4238,46522.0
2023-01-04 14:00:00,77.31,77.33,77.07,77.27,316181.0,68.4238,68.4415,68.2114,68.3884,316181.0
2023-01-04 14:30:00,77.27,77.38,77.27,77.36,30904.0,68.3884,68.4858,68.3884,68.4681,30904.0
2023-01-04 15:00:00,77.34,77.5,77.3,77.42,43752.0,68.4503,68.592,68.4149,68.5212,43752.0
2023-01-04 15:30:00,77.42,77.63,77.35,77.52,64579.0,68.5212,68.707,68.4592,68.6097,64579.0
2023-01-05 09:30:00,76.96,77.03,76.73,76.97,136816.0,68.114,68.176,67.9105,68.1229,136816.0
2023-01-05 10:00:00,76.94,77.13,76.94,77.1,71851.0,68.0963,68.2645,68.0963,68.2379,71851.0
2023-01-05 10:30:00,77.08,77.24,77.0,77.17,182191.0,68.2202,68.3618,68.1494,68.2999,182191.0
2023-01-05 11:00:00,77.14,77.37,77.06,77.35,99999.0,68.2733,68.4769,68.2025,68.4592,99999.0
2023-01-05 11:30:00,77.37,77.53,77.35,77.48,50461.0,68.4769,68.6185,68.4592,68.5743,50461.0
2023-01-05 12:00:00,77.48,77.6,77.46,77.59,29305.0,68.5743,68.6805,68.5566,68.6716,29305.0
2023-01-05 12:30:00,77.53,77.58,77.48,77.52,44293.0,68.6185,68.6628,68.5743,68.6097,44293.0
2023-01-05 13:00:00,77.56,77.71,77.45,77.65,63806.0,68.6451,68.7778,68.5477,68.7247,63806.0
2023-01-05 13:30:00,77.64,77.65,77.52,77.63,45261.0,68.7159,68.7247,68.6097,68.707,45261.0
2023-01-05 14:00:00,77.64,77.71,77.5,77.64,128007.0,68.7159,68.7778,68.592,68.7159,128007.0
2023-01-05 14:30:00,77.63,77.74,77.6,77.6,40421.0,68.707,68.8044,68.6805,68.6805,40421.0
2023-01-05 15:00:00,77.57,77.66,77.57,77.64,49780.0,68.6539,68.7336,68.6539,68.7159,49780.0
2023-01-05 15:30:00,77.64,77.69,77.6,77.67,84724.0,68.7159,68.7601,68.6805,68.7424,84724.0
2023-01-06 09:30:00,77.67,78.02,77.61,77.85,63685.0,68.7424,69.0522,68.6893,68.9017,63685.0
2023-01-06 10:00:00,77.92,78.66,77.92,78.58,369719.0,68.9637,69.6186,68.9637,69.5478,369719.0
2023-01-06 10:30:00,78.55,79.04,78.54,78.96,96826.0,69.5213,69.9549,69.5124,69.8841,96826.0
2023-01-06 11:00:00,78.97,79.12,78.96,79.05,375476.0,69.893,70.0258,69.8841,69.9638,375476.0
2023-01-06 11:30:00,79.03,79.08,78.94,79.07,59084.0,69.9461,69.9903,69.8664,69.9815,59084.0
2023-01-06 12:00:00,79.08,79.12,79.02,79.08,17729.0,69.9903,70.0258,69.9372,69.9903,17729.0
2023-01-06 12:30:00,79.09,79.14,78.91,79.12,15631.0,69.9992,70.0435,69.8399,70.0258,15631.0
2023-01-06 13:00:00,79.1,79.15,79.02,79.12,16560.0,70.0081,70.0523,69.9372,70.0258,16560.0
2023-01-06 13:30:00,79.17,79.27,79.15,79.26,29761.0,70.07,70.1585,70.0523,70.1497,29761.0
2023-01-06 14:00:00,79.25,79.32,79.15,79.27,22211.0,70.1408,70.2028,70.0523,70.1585,22211.0
2023-01-06 14:30:00,79.23,79.35,79.21,79.21,14315.0,70.1231,70.2293,70.1054,70.1054,14315.0
2023-01-06 15:00:00,79.24,79.47,79.2,79.46,32432.0,70.132,70.3355,70.0966,70.3267,32432.0
2023-01-06 15:30:00,79.44,79.54,79.36,79.38,102620.0,70.309,70.3975,70.2382,70.2559,102620.0
2023-01-09 09:30:00,79.03,79.54,78.99,79.45,86206.0,69.9461,70.3975,69.9107,70.3178,86206.0
2023-01-09 10:00:00,79.47,79.6,79.46,79.51,137194.0,70.3355,70.4506,70.3267,70.3709,137194.0
2023-01-09 10:30:00,79.48,79.65,79.45,79.65,44369.0,70.3444,70.4948,70.3178,70.4948,44369.0
2023-01-09 11:00:00,79.66,79.96,79.62,79.95,95582.0,70.5037,70.7692,70.4683,70.7603,95582.0
2023-01-09 11:30:00,79.95,80.0,79.79,79.79,70521.0,70.7603,70.8046,70.6187,70.6187,70521.0
2023-01-09 12:00:00,79.81,79.83,79.61,79.73,64188.0,70.6364,70.6541,70.4594,70.5656,64188.0
2023-01-09 12:30:00,79.75,79.81,79.64,79.8,42411.0,70.5833,70.6364,70.486,70.6276,42411.0
2023-01-09 13:00:00,79.79,79.87,79.74,79.85,16790.0,70.6187,70.6895,70.5745,70.6718,16790.0
2023-01-09 13:30:00,79.86,79.9,79.74,79.78,16567.0,70.6807,70.7161,70.5745,70.6099,16567.0
2023-01-09 14:00:00,79.85,79.96,79.85,79.91,29362.0,70.6718,70.7692,70.6718,70.7249,29362.0
2023-01-09 14:30:00,79.89,79.96,79.81,79.81,63833.0,70.7072,70.7692,70.6364,70.6364,63833.0
2023-01-09 15:00:00,79.81,79.82,79.65,79.72,142907.0,70.6364,70.6453,70.4948,70.5568,142907.0
2023-01-09 15:30:00,79.72,79.79,79.57,79.75,87928.0,70.5568,70.6187,70.424,70.5833,87928.0
2023-01-10 09:30:00,79.15,79.57,79.15,79.41,133270.0,70.0523,70.424,70.0523,70.2824,133270.0
2023-01-10 10:00:00,79.42,79.45,79.26,79.31,15026.0,70.2913,70.3178,70.1497,70.1939,15026.0
2023-01-10 10:30:00,79.29,79.33,79.05,79.17,14951.0,70.1762,70.2116,69.9638,70.07,14951.0
2023-01-10 11:00:00,79.18,79.22,78.94,78.98,21809.0,70.0789,70.1143,69.8664,69.9018,21809.0
2023-01-10 11:30:00,78.95,79.03,78.89,78.95,13188.0,69.8753,69.9461,69.8222,69.8753,13188.0
2023-01-10 12:00:00,78.87,79.08,78.87,79.08,11253.0,69.8045,69.9903,69.8045,69.9903,11253.0
2023-01-10 12:30:00,79.11,79.11,78.93,79.02,21623.0,70.0169,70.0169,69.8576,69.9372,21623.0
2023-01-10 13:00:00,79.02,79.16,79.0,79.06,72788.0,69.9372,70.0612,69.9195,69.9726,72788.0
2023-01-10 13:30:00,79.05,79.22,79.05,79.11,29286.0,69.9638,70.1143,69.9638,70.0169,29286.0
2023-01-10 14:00:00,79.14,79.24,79.13,79.22,67534.0,70.0435,70.132,70.0346,70.1143,67534.0
2023-01-10 14:30:00,79.19,79.21,79.08,79.14,31484.0,70.0877,70.1054,69.9903,70.0435,31484.0
2023-01-10 15:00:00,79.12,79.29,79.1,79.27,35501.0,70.0258,70.1762,70.0081,70.1585,35501.0
2023-01-10 15:30:00,79.28,79.4,79.24,79.29,259873.0,70.1674,70.2736,70.132,70.1762,259873.0
2023-01-11 09:30:00,80.12,80.4,80.11,80.36,207052.0,70.9108,71.1586,70.902,71.1232,207052.0
2023-01-11 10:00:00,80.37,80.45,80.15,80.19,251970.0,71.1321,71.2029,70.9374,70.9728,251970.0
2023-01-11 10:30:00,80.25,80.25,80.05,80.05,36425.0,71.0259,71.0259,70.8489,70.8489,36425.0
2023-01-11 11:00:00,80.05,80.16,80.04,80.1,26724.0,70.8489,70.9462,70.84,70.8931,26724.0
2023-01-11 11:30:00,80.12,80.12,79.9,79.91,12854.0,70.9108,70.9108,70.7161,70.7249,12854.0
2023-01-11 12:00:00,79.91,80.04,79.88,79.97,55841.0,70.7249,70.84,70.6984,70.7781,55841.0
2023-01-11 12:30:00,80.01,80.01,79.9,79.99,17974.0,70.8135,70.8135,70.7161,70.7958,17974.0
2023-01-11 13:00:00,79.99,80.1,79.93,79.97,35036.0,70.7958,70.8931,70.7426,70.7781,35036.0
2023-01-11 13:30:00,79.99,80.05,79.91,79.97,26647.0,70.7958,70.8489,70.7249,70.7781,26647.0
2023-01-11 14:00:00,80.01,80.11,79.99,80.04,72080.0,70.8135,70.902,70.7958,70.84,72080.0
2023-01-11 14:30:00,80.06,80.11,80.04,80.08,16897.0,70.8577,70.902,70.84,70.8754,16897.0
2023-01-11 15:00:00,80.06,80.23,79.98,80.17,338384.0,70.8577,71.0082,70.7869,70.9551,338384.0
2023-01-11 15:30:00,80.18,80.35,80.06,80.33,221379.0,70.9639,71.1144,70.8577,71.0967,221379.0
2023-01-12 09:30:00,80.53,80.66,79.76,79.88,119372.0,71.2737,71.3887,70.5922,70.6984,119372.0
2023-01-12 10:00:00,79.88,80.36,79.88,80.3,607030.0,70.6984,71.1232,70.6984,71.0701,607030.0
2023-01-12 10:30:00,80.29,80.51,80.14,80.36,175889.0,71.0613,71.256,70.9285,71.1232,175889.0
2023-01-12 11:00:00,80.36,80.65,80.34,80.56,30350.0,71.1232,71.3799,71.1055,71.3002,30350.0
2023-01-12 11:30:00,80.53,80.62,80.46,80.56,97746.0,71.2737,71.3533,71.2117,71.3002,97746.0
2023-01-12 12:00:00,80.63,80.83,80.62,80.82,17388.0,71.3622,71.5392,71.3533,71.5303,17388.0
2023-01-12 12:30:00,80.8,80.92,80.79,80.9,24383.0,71.5126,71.6189,71.5038,71.6012,24383.0
2023-01-12 13:00:00,80.94,81.31,80.94,81.03,157387.0,71.6366,71.964,71.6366,71.7162,157387.0
2023-01-12 13:30:00,81.03,81.33,80.98,81.28,95419.0,71.7162,71.9817,71.672,71.9375,95419.0
2023-01-12 14:00:00,81.29,81.42,81.28,81.36,76906.0,71.9463,72.0614,71.9375,72.0083,76906.0
2023-01-12 14:30:00,81.36,81.5,81.29,81.4,115902.0,72.0083,72.1322,71.9463,72.0437,115902.0
2023-01-12 15:00:00,81.38,81.48,81.31,81.48,54132.0,72.026,72.1145,71.964,72.1145,54132.0
2023-01-12 15:30:00,81.48,81.66,81.44,81.63,92445.0,72.1145,72.2738,72.0791,72.2472,92445.0
2023-01-13 09:30:00,81.16,81.49,81.16,81.48,97763.0,71.8313,72.1233,71.8313,72.1145,97763.0
2023-01-13 10:00:00,81.43,81.71,81.33,81.7,18078.0,72.0702,72.3181,71.9817,72.3092,18078.0
2023-01-13 10:30:00,81.71,81.79,81.65,81.69,28392.0,72.3181,72.3889,72.2649,72.3003,28392.0
2023-01-13 11:00:00,81.7,81.71,81.5,81.59,121000.0,72.3092,72.3181,72.1322,72.2118,121000.0
2023-01-13 11:30:00,81.56,81.57,81.29,81.44,45794.0,72.1853,72.1941,71.9463,72.0791,45794.0
2023-01-13 12:00:00,81.39,81.48,81.35,81.39,33521.0,72.0348,72.1145,71.9994,72.0348,33521.0
2023-01-13 12:30:00,81.4,81.51,81.38,81.45,48473.0,72.0437,72.141,72.026,72.0879,48473.0
2023-01-13 13:00:00,81.44,81.44,81.37,81.38,35563.0,72.0791,72.0791,72.0171,72.026,35563.0
2023-01-13 13:30:00,81.4,81.4,81.3,81.31,23574.0,72.0437,72.0437,71.9552,71.964,23574.0
2023-01-13 14:00:00,81.34,81.4,81.22,81.38,30379.0,71.9906,72.0437,71.8844,72.026,30379.0
2023-01-13 14:30:00,81.36,81.37,81.19,81.22,63532.0,72.0083,72.0171,71.8578,71.8844,63532.0
2023-01-13 15:00:00,81.26,81.36,81.22,81.36,55252.0,71.9198,72.0083,71.8844,72.0083,55252.0
2023-01-13 15:30:00,81.36,81.37,81.22,81.35,39954.0,72.0083,72.0171,71.8844,71.9994,39954.0
2023-01-17 09:30:00,80.68,80.85,80.64,80.68,101084.0,71.4064,71.5569,71.371,71.4064,101084.0
2023-01-17 10:00:00,80.7,81.14,80.7,80.92,60625.0,71.4241,71.8136,71.4241,71.6189,60625.0
2023-01-17 10:30:00,80.92,81.05,80.76,81.04,89275.0,71.6189,71.7339,71.4772,71.7251,89275.0
2023-01-17 11:00:00,81.04,81.04,80.76,80.78,43558.0,71.7251,71.7251,71.4772,71.4949,43558.0
2023-01-17 11:30:00,80.78,81.06,80.75,80.98,98063.0,71.4949,71.7428,71.4684,71.672,98063.0
2023-01-17 12:00:00,80.95,81.01,80.85,80.89,433343.0,71.6454,71.6985,71.5569,71.5923,433343.0
2023-01-17 12:30:00,80.89,80.95,80.81,80.87,76580.0,71.5923,71.6454,71.5215,71.5746,76580.0
2023-01-17 13:00:00,80.87,80.92,80.83,80.9,27517.0,71.5746,71.6189,71.5392,71.6012,27517.0
2023-01-17 13:30:00,80.9,81.06,80.87,80.91,42682.0,71.6012,71.7428,71.5746,71.61,42682.0
2023-01-17 14:00:00,80.91,80.92,80.79,80.83,52741.0,71.61,71.6189,71.5038,71.5392,52741.0
2023-01-17 14:30:00,80.84,80.94,80.77,80.82,57002.0,71.5481,71.6366,71.4861,71.5303,57002.0
2023-01-17 15:00:00,80.83,80.93,80.82,80.87,90663.0,71.5392,71.6277,71.5303,71.5746,90663.0
2023-01-17 15:30:00,80.88,80.89,80.72,80.73,57134.0,71.5835,71.5923,71.4418,71.4507,57134.0
2023-01-18 09:30:00,82.41,82.65,82.28,82.52,251925.0,72.9376,73.15,72.8225,73.0349,251925.0
2023-01-18 10:00:00,82.48,82.71,82.42,82.65,74668.0,72.9995,73.2031,72.9464,73.15,74668.0
2023-01-18 10:30:00,82.67,82.67,82.05,82.14,260541.0,73.1677,73.1677,72.619,72.6986,260541.0
2023-01-18 11:00:00,82.15,82.16,81.66,81.75,1465728.0,72.7075,72.7163,72.2738,72.3535,1465728.0
2023-01-18 11:30:00,81.75,81.76,81.45,81.56,724015.0,72.3535,72.3623,72.0879,72.1853,724015.0
2023-01-18 12:00:00,81.56,81.59,81.34,81.39,197830.0,72.1853,72.2118,71.9906,72.0348,197830.0
2023-01-18 12:30:00,81.39,81.67,81.34,81.52,638821.0,72.0348,72.2826,71.9906,72.1499,638821.0
2023-01-18 13:00:00,81.52,81.86,81.46,81.75,111767.0,72.1499,72.4508,72.0968,72.3535,111767.0
2023-01-18 13:30:00,81.76,82.04,81.75,81.99,49895.0,72.3623,72.6101,72.3535,72.5659,49895.0
2023-01-18 14:00:00,81.97,81.99,81.73,81.95,78725.0,72.5482,72.5659,72.3358,72.5305,78725.0
2023-01-18 14:30:00,81.96,82.16,81.96,82.1,79689.0,72.5393,72.7163,72.5393,72.6632,79689.0
2023-01-18 15:00:00,82.09,82.15,82.05,82.1,252209.0,72.6544,72.7075,72.619,72.6632,252209.0
2023-01-18 15:30:00,82.09,82.1,81.96,82.01,467549.0,72.6544,72.6632,72.5393,72.5836,467549.0
2023-01-19 09:30:00,81.53,81.84,81.43,81.68,84120.0,72.1587,72.4331,72.0702,72.2915,84120.0
2023-01-19 10:00:00,81.67,81.78,81.52,81.52,97093.0,72.2826,72.38,72.1499,72.1499,97093.0
2023-01-19 10:30:00,81.56,81.72,81.51,81.57,168540.0,72.1853,72.3269,72.141,72.1941,168540.0
2023-01-19 11:00:00,81.6,81.78,81.56,81.76,162980.0,72.2207,72.38,72.1853,72.3623,162980.0
2023-01-19 11:30:00,81.76,81.8,81.62,81.68,44514.0,72.3623,72.3977,72.2384,72.2915,44514.0
2023-01-19 12:00:00,81.66,81.7,81.42,81.45,24777.0,72.2738,72.3092,72.0614,72.0879,24777.0
2023-01-19 12:30:00,81.45,81.58,81.35,81.43,76816.0,72.0879,72.203,71.9994,72.0702,76816.0
2023-01-19 13:00:00,81.46,81.61,81.4,81.54,109432.0,72.0968,72.2295,72.0437,72.1676,109432.0
2023-01-19 13:30:00,81.52,81.67,81.52,81.65,123549.0,72.1499,72.2826,72.1499,72.2649,123549.0
2023-01-19 14:00:00,81.66,81.79,81.64,81.73,166427.0,72.2738,72.3889,72.2561,72.3358,166427.0
2023-01-19 14:30:00,81.71,81.88,81.7,81.87,51017.0,72.3181,72.4685,72.3092,72.4597,51017.0
2023-01-19 15:00:00,81.88,81.93,81.81,81.85,102413.0,72.4685,72.5128,72.4066,72.442,102413.0
2023-01-19 15:30:00,81.85,81.88,81.72,81.72,181097.0,72.442,72.4685,72.3269,72.3269,181097.0
2023-01-20 09:30:00,81.24,81.31,81.11,81.28,187124.0,71.9021,71.964,71.787,71.9375,187124.0
2023-01-20 10:00:00,81.27,81.35,81.19,81.22,207209.0,71.9286,71.9994,71.8578,71.8844,207209.0
2023-01-20 10:30:00,81.21,81.25,80.91,80.92,153947.0,71.8755,71.9109,71.61,71.6189,153947.0
2023-01-20 11:00:00,80.94,80.99,80.81,80.81,44172.0,71.6366,71.6808,71.5215,71.5215,44172.0
2023-01-20 11:30:00,80.78,80.89,80.68,80.75,429308.0,71.4949,71.5923,71.4064,71.4684,429308.0
2023-01-20 12:00:00,80.74,80.86,80.73,80.83,80234.0,71.4595,71.5658,71.4507,71.5392,80234.0
2023-01-20 12:30:00,80.78,80.86,80.78,80.81,47436.0,71.4949,71.5658,71.4949,71.5215,47436.0
2023-01-20 13:00:00,80.8,80.94,80.79,80.89,101674.0,71.5126,71.6366,71.5038,71.5923,101674.0
2023-01-20 13:30:00,80.91,81.1,80.91,81.06,271589.0,71.61,71.7782,71.61,71.7428,271589.0
2023-01-20 14:00:00,81.1,81.1,80.95,81.02,98039.0,71.7782,71.7782,71.6454,71.7074,98039.0
2023-01-20 14:30:00,81.02,81.13,81.01,81.06,80734.0,71.7074,71.8047,71.6985,71.7428,80734.0
2023-01-20 15:00:00,81.08,81.17,81.02,81.08,246142.0,71.7605,71.8401,71.7074,71.7605,246142.0
2023-01-20 15:30:00,81.07,81.19,81.03,81.1,260152.0,71.7516,71.8578,71.7162,71.7782,260152.0
2023-01-23 09:30:00,80.6,80.95,80.6,80.86,67437.0,71.3356,71.6454,71.3356,71.5658,67437.0
2023-01-23 10:00:00,80.9,80.95,80.76,80.86,109287.0,71.6012,71.6454,71.4772,71.5658,109287.0
2023-01-23 10:30:00,80.93,80.99,80.86,80.87,145575.0,71.6277,71.6808,71.5658,71.5746,145575.0
2023-01-23 11:00:00,80.86,81.08,80.85,80.85,148945.0,71.5658,71.7605,71.5569,71.5569,148945.0
2023-01-23 11:30:00,80.84,80.89,80.73,80.75,176117.0,71.5481,71.5923,71.4507,71.4684,176117.0
2023-01-23 12:00:00,80.75,80.8,80.65,80.76,46838.0,71.4684,71.5126,71.3799,71.4772,46838.0
2023-01-23 12:30:00,80.77,80.84,80.71,80.8,28519.0,71.4861,71.5481,71.433,71.5126,28519.0
2023-01-23 13:00:00,80.76,80.82,80.71,80.79,76434.0,71.4772,71.5303,71.433,71.5038,76434.0
2023-01-23 13:30:00,80.8,80.85,80.77,80.81,30782.0,71.5126,71.5569,71.4861,71.5215,30782.0
2023-01-23 14:00:00,80.77,80.8,80.73,80.78,22712.0,71.4861,71.5126,71.4507,71.4949,22712.0
2023-01-23 14:30:00,80.78,80.81,80.7,80.73,53447.0,71.4949,71.5215,71.4241,71.4507,53447.0
2023-01-23 15:00:00,80.76,80.81,80.71,80.81,34247.0,71.4772,71.5215,71.433,71.5215,34247.0
2023-01-23 15:30:00,80.81,80.81,80.71,80.72,223682.0,71.5215,71.5215,71.433,71.4418,223682.0
2023-01-24 09:30:00,80.78,80.93,80.4,80.5,112564.0,71.4949,71.6277,71.1586,71.2471,112564.0
2023-01-24 10:00:00,80.5,80.88,80.5,80.86,75380.0,71.2471,71.5835,71.2471,71.5658,75380.0
2023-01-24 10:30:00,80.88,81.2,80.8,81.14,90193.0,71.5835,71.8667,71.5126,71.8136,90193.0
2023-01-24 11:00:00,81.15,81.25,81.04,81.25,75313.0,71.8224,71.9109,71.7251,71.9109,75313.0
2023-01-24 11:30:00,81.24,81.25,81.09,81.13,26514.0,71.9021,71.9109,71.7693,71.8047,26514.0
2023-01-24 12:00:00,81.13,81.16,81.05,81.1,10528.0,71.8047,71.8313,71.7339,71.7782,10528.0
2023-01-24 12:30:00,81.08,81.19,81.07,81.17,59928.0,71.7605,71.8578,71.7516,71.8401,59928.0
2023-01-24 13:00:00,81.18,81.37,81.17,81.36,40222.0,71.849,72.0171,71.8401,72.0083,40222.0
2023-01-24 13:30:00,81.34,81.44,81.34,81.44,74365.0,71.9906,72.0791,71.9906,72.0791,74365.0
2023-01-24 14:00:00,81.42,81.59,81.38,81.53,265919.0,72.0614,72.2118,72.026,72.1587,265919.0
2023-01-24 14:30:00,81.53,81.59,81.49,81.53,288820.0,72.1587,72.2118,72.1233,72.1587,288820.0
2023-01-24 15:00:00,81.54,81.55,81.46,81.48,37763.0,72.1676,72.1764,72.0968,72.1145,37763.0
2023-01-24 15:30:00,81.48,81.6,81.46,81.47,40526.0,72.1145,72.2207,72.0968,72.1056,40526.0
2023-01-25 09:30:00,81.36,81.47,81.27,81.31,39277.0,72.0083,72.1056,71.9286,71.964,39277.0
2023-01-25 10:00:00,81.35,81.57,81.3,81.39,346126.0,71.9994,72.1941,71.9552,72.0348,346126.0
2023-01-25 10:30:00,81.38,81.39,81.05,81.08,32030.0,72.026,72.0348,71.7339,71.7605,32030.0
2023-01-25 11:00:00,81.07,81.08,80.89,81.04,76151.0,71.7516,71.7605,71.5923,71.7251,76151.0
2023-01-25 11:30:00,81.02,81.19,80.92,81.12,45119.0,71.7074,71.8578,71.6189,71.7959,45119.0
2023-01-25 12:00:00,81.15,81.19,81.07,81.16,18107.0,71.8224,71.8578,71.7516,71.8313,18107.0
2023-01-25 12:30:00,81.15,81.2,81.12,81.16,31088.0,71.8224,71.8667,71.7959,71.8313,31088.0
2023-01-25 13:00:00,81.18,81.52,81.18,81.52,90948.0,71.849,72.1499,71.849,72.1499,90948.0
2023-01-25 13:30:00,81.53,81.54,81.38,81.48,57168.0,72.1587,72.1676,72.026,72.1145,57168.0
2023-01-25 14:00:00,81.47,81.47,81.12,81.27,354552.0,72.1056,72.1056,71.7959,71.9286,354552.0
2023-01-25 14:30:00,81.28,81.34,81.2,81.31,163438.0,71.9375,71.9906,71.8667,71.964,163438.0
2023-01-25 15:00:00,81.3,81.34,81.21,81.21,13414.0,71.9552,71.9906,71.8755,71.8755,13414.0
2023-01-25 15:30:00,81.24,81.52,81.24,81.51,138060.0,71.9021,72.1499,71.9021,72.141,138060.0
2023-01-26 09:30:00,81.6,81.6,81.34,81.4,112806.0,72.2207,72.2207,71.9906,72.0437,112806.0
2023-01-26 10:00:00,81.42,81.54,81.35,81.43,314052.0,72.0614,72.1676,71.9994,72.0702,314052.0
2023-01-26 10:30:00,81.42,81.42,81.15,81.15,43299.0,72.0614,72.0614,71.8224,71.8224,43299.0
2023-01-26 11:00:00,81.15,81.16,80.96,81.03,147638.0,71.8224,71.8313,71.6543,71.7162,147638.0
2023-01-26 11:30:00,81.05,81.11,81.01,81.09,48762.0,71.7339,71.787,71.6985,71.7693,48762.0
2023-01-26 12:00:00,81.07,81.31,81.07,81.31,26338.0,71.7516,71.964,71.7516,71.964,26338.0
2023-01-26 12:30:00,81.3,81.39,81.25,81.36,114463.0,71.9552,72.0348,71.9109,72.0083,114463.0
2023-01-26 13:00:00,81.38,81.77,81.37,81.66,165132.0,72.026,72.3712,72.0171,72.2738,165132.0
2023-01-26 13:30:00,81.67,81.77,81.65,81.72,81036.0,72.2826,72.3712,72.2649,72.3269,81036.0
2023-01-26 14:00:00,81.73,81.74,81.62,81.64,370008.0,72.3358,72.3446,72.2384,72.2561,370008.0
2023-01-26 14:30:00,81.64,81.66,81.5,81.54,135878.0,72.2561,72.2738,72.1322,72.1676,135878.0
2023-01-26 15:00:00,81.55,81.58,81.46,81.57,35040.0,72.1764,72.203,72.0968,72.1941,35040.0
2023-01-26 15:30:00,81.57,81.62,81.49,81.5,42894.0,72.1941,72.2384,72.1233,72.1322,42894.0
2023-01-27 09:30:00,80.95,81.22,80.88,81.13,155073.0,71.6454,71.8844,71.5835,71.8047,155073.0
2023-01-27 10:00:00,81.18,81.24,80.99,81.04,79803.0,71.849,71.9021,71.6808,71.7251,79803.0
2023-01-27 10:30:00,81.02,81.11,81.0,81.06,229173.0,71.7074,71.787,71.6897,71.7428,229173.0
2023-01-27 11:00:00,81.05,81.16,81.03,81.08,41995.0,71.7339,71.8313,71.7162,71.7605,41995.0
2023-01-27 11:30:00,81.08,81.27,81.08,81.2,483055.0,71.7605,71.9286,71.7605,71.8667,483055.0
2023-01-27 12:00:00,81.21,81.24,81.04,81.06,102644.0,71.8755,71.9021,71.7251,71.7428,102644.0
2023-01-27 12:30:00,81.07,81.15,81.06,81.11,19147.0,71.7516,71.8224,71.7428,71.787,19147.0
2023-01-27 13:00:00,81.11,81.18,81.08,81.17,21423.0,71.787,71.849,71.7605,71.8401,21423.0
2023-01-27 13:30:00,81.13,81.22,81.13,81.16,158092.0,71.8047,71.8844,71.8047,71.8313,158092.0
2023-01-27 14:00:00,81.2,81.23,81.14,81.21,115598.0,71.8667,71.8932,71.8136,71.8755,115598.0
2023-01-27 14:30:00,81.21,81.3,81.2,81.28,45480.0,71.8755,71.9552,71.8667,71.9375,45480.0
2023-01-27 15:00:00,81.28,81.35,81.24,81.25,134415.0,71.9375,71.9994,71.9021,71.9109,134415.0
2023-01-27 15:30:00,81.25,81.29,81.13,81.17,190560.0,71.9109,71.9463,71.8047,71.8401,190560.0
2023-01-30 09:30:00,80.84,81.25,80.76,81.21,144607.0,71.5481,71.9109,71.4772,71.8755,144607.0
2023-01-30 10:00:00,81.23,81.43,81.18,81.19,240846.0,71.8932,72.0702,71.849,71.8578,240846.0
2023-01-30 10:30:00,81.21,81.22,80.91,81.0,210853.0,71.8755,71.8844,71.61,71.6897,210853.0
2023-01-30 11:00:00,80.97,80.98,80.81,80.88,158238.0,71.6631,71.672,71.5215,71.5835,158238.0
2023-01-30 11:30:00,80.9,81.02,80.84,80.95,59382.0,71.6012,71.7074,71.5481,71.6454,59382.0
2023-01-30 12:00:00,80.96,80.97,80.79,80.86,137560.0,71.6543,71.6631,71.5038,71.5658,137560.0
2023-01-30 12:30:00,80.85,80.92,80.8,80.86,51540.0,71.5569,71.6189,71.5126,71.5658,51540.0
2023-01-30 13:00:00,80.88,80.91,80.83,80.88,64134.0,71.5835,71.61,71.5392,71.5835,64134.0
2023-01-30 13:30:00,80.86,80.99,80.86,80.99,49429.0,71.5658,71.6808,71.5658,71.6808,49429.0
2023-01-30 14:00:00,80.99,81.01,80.9,80.94,42624.0,71.6808,71.6985,71.6012,71.6366,42624.0
2023-01-30 14:30:00,80.96,80.98,80.87,80.92,36995.0,71.6543,71.672,71.5746,71.6189,36995.0
2023-01-30 15:00:00,80.92,80.93,80.79,80.79,134900.0,71.6189,71.6277,71.5038,71.5038,134900.0
2023-01-30 15:30:00,80.79,80.86,80.75,80.75,371228.0,71.5038,71.5658,71.4684,71.4684,371228.0
2023-01-31 09:30:00,81.38,81.38,81.04,81.12,541341.0,72.026,72.026,71.7251,71.7959,541341.0
2023-01-31 10:00:00,81.11,81.16,80.65,80.72,488609.0,71.787,71.8313,71.3799,71.4418,488609.0
2023-01-31 10:30:00,80.72,80.95,80.67,80.94,118231.0,71.4418,71.6454,71.3976,71.6366,118231.0
2023-01-31 11:00:00,80.97,81.17,80.9,81.15,178888.0,71.6631,71.8401,71.6012,71.8224,178888.0
2023-01-31 11:30:00,81.15,81.3,81.08,81.22,147588.0,71.8224,71.9552,71.7605,71.8844,147588.0
2023-01-31 12:00:00,81.21,81.21,81.02,81.05,165404.0,71.8755,71.8755,71.7074,71.7339,165404.0
2023-01-31 12:30:00,81.05,81.1,80.99,81.07,64291.0,71.7339,71.7782,71.6808,71.7516,64291.0
2023-01-31 13:00:00,81.08,81.16,81.05,81.08,280427.0,71.7605,71.8313,71.7339,71.7605,280427.0
2023-01-31 13:30:00,81.1,81.23,81.08,81.19,96777.0,71.7782,71.8932,71.7605,71.8578,96777.0
2023-01-31 14:00:00,81.19,81.25,81.13,81.2,105135.0,71.8578,71.9109,71.8047,71.8667,105135.0
2023-01-31 14:30:00,81.21,81.24,81.05,81.07,140897.0,71.8755,71.9021,71.7339,71.7516,140897.0
2023-01-31 15:00:00,81.09,81.2,81.03,81.14,182815.0,71.7693,71.8667,71.7162,71.8136,182815.0
2023-01-31 15:30:00,81.14,81.61,81.13,81.61,411549.0,71.8136,72.2295,71.8047,72.2295,411549.0
2023-02-01 09:30:00,81.64,81.64,81.31,81.4,268894.0,72.5257,72.5257,72.2326,72.3125,268894.0
2023-02-01 10:00:00,81.43,81.47,81.04,81.06,257948.0,72.3392,72.3747,71.9927,72.0105,257948.0
2023-02-01 10:30:00,81.09,81.2,80.99,81.05,95166.0,72.0371,72.1348,71.9483,72.0016,95166.0
2023-02-01 11:00:00,81.05,81.14,80.96,81.1,154872.0,72.0016,72.0815,71.9216,72.046,154872.0
2023-02-01 11:30:00,81.1,81.23,81.03,81.23,116362.0,72.046,72.1615,71.9838,72.1615,116362.0
2023-02-01 12:00:00,81.21,81.35,81.21,81.31,106301.0,72.1437,72.2681,72.1437,72.2326,106301.0
2023-02-01 12:30:00,81.3,81.52,81.27,81.47,74652.0,72.2237,72.4191,72.197,72.3747,74652.0
2023-02-01 13:00:00,81.47,81.48,81.36,81.4,177171.0,72.3747,72.3836,72.277,72.3125,177171.0
2023-02-01 13:30:00,81.39,81.53,81.37,81.4,91879.0,72.3036,72.428,72.2859,72.3125,91879.0
2023-02-01 14:00:00,81.45,81.49,81.06,81.46,371406.0,72.3569,72.3925,72.0105,72.3658,371406.0
2023-02-01 14:30:00,81.44,82.46,81.14,82.41,181626.0,72.348,73.2542,72.0815,73.2098,181626.0
2023-02-01 15:00:00,82.41,82.67,82.36,82.58,197944.0,73.2098,73.4407,73.1653,73.3608,197944.0
2023-02-01 15:30:00,82.58,82.6,82.28,82.31,321238.0,73.3608,73.3785,73.0943,73.1209,321238.0
2023-02-02 09:30:00,83.09,83.22,82.53,82.57,305761.0,73.8138,73.9293,73.3164,73.3519,305761.0
2023-02-02 10:00:00,82.63,82.74,82.43,82.62,361450.0,73.4052,73.5029,73.2275,73.3963,361450.0
2023-02-02 10:30:00,82.62,83.03,82.57,82.99,235302.0,73.3963,73.7605,73.3519,73.725,235302.0
2023-02-02 11:00:00,82.98,83.15,82.88,82.96,99439.0,73.7161,73.8671,73.6273,73.6984,99439.0
2023-02-02 11:30:00,82.95,83.01,82.76,82.76,62501.0,73.6895,73.7428,73.5207,73.5207,62501.0
2023-02-02 12:00:00,82.75,82.98,82.71,82.93,40878.0,73.5118,73.7161,73.4763,73.6717,40878.0
2023-02-02 12:30:00,82.93,82.96,82.75,82.75,60321.0,73.6717,73.6984,73.5118,73.5118,60321.0
2023-02-02 13:00:00,82.72,82.79,82.58,82.62,43692.0,73.4851,73.5473,73.3608,73.3963,43692.0
2023-02-02 13:30:00,82.59,82.65,82.47,82.56,41264.0,73.3697,73.423,73.2631,73.343,41264.0
2023-02-02 14:00:00,82.57,82.58,82.49,82.53,187375.0,73.3519,73.3608,73.2808,73.3164,187375.0
2023-02-02 14:30:00,82.53,82.53,82.29,82.38,66073.0,73.3164,73.3164,73.1032,73.1831,66073.0
2023-02-02 15:00:00,82.37,82.41,82.32,82.39,100261.0,73.1742,73.2098,73.1298,73.192,100261.0
2023-02-02 15:30:00,82.38,82.43,82.32,82.38,143064.0,73.1831,73.2275,73.1298,73.1831,143064.0
2023-02-03 09:30:00,81.27,81.51,81.07,81.46,229651.0,72.197,72.4102,72.0194,72.3658,229651.0
2023-02-03 10:00:00,81.42,81.42,80.87,81.17,429658.0,72.3303,72.3303,71.8417,72.1082,429658.0
2023-02-03 10:30:00,81.17,81.41,81.09,81.28,42801.0,72.1082,72.3214,72.0371,72.2059,42801.0
2023-02-03 11:00:00,81.28,81.31,81.11,81.13,146683.0,72.2059,72.2326,72.0549,72.0727,146683.0
2023-02-03 11:30:00,81.13,81.41,81.13,81.33,34621.0,72.0727,72.3214,72.0727,72.2503,34621.0
2023-02-03 12:00:00,81.31,81.4,81.31,81.34,32484.0,72.2326,72.3125,72.2326,72.2592,32484.0
2023-02-03 12:30:00,81.32,81.4,81.3,81.31,66928.0,72.2414,72.3125,72.2237,72.2326,66928.0
2023-02-03 13:00:00,81.34,81.34,81.19,81.21,22297.0,72.2592,72.2592,72.126,72.1437,22297.0
2023-02-03 13:30:00,81.2,81.21,81.11,81.17,121567.0,72.1348,72.1437,72.0549,72.1082,121567.0
2023-02-03 14:00:00,81.16,81.31,81.14,81.31,135443.0,72.0993,72.2326,72.0815,72.2326,135443.0
2023-02-03 14:30:00,81.31,81.32,81.2,81.25,31116.0,72.2326,72.2414,72.1348,72.1793,31116.0
2023-02-03 15:00:00,81.23,81.3,81.16,81.25,323211.0,72.1615,72.2237,72.0993,72.1793,323211.0
2023-02-03 15:30:00,81.25,81.28,81.19,81.22,114440.0,72.1793,72.2059,72.126,72.1526,114440.0
2023-02-06 09:30:00,80.65,80.69,80.42,80.56,205257.0,71.6462,71.6818,71.4419,71.5663,205257.0
2023-02-06 10:00:00,80.56,80.59,80.41,80.42,161038.0,71.5663,71.5929,71.433,71.4419,161038.0
2023-02-06 10:30:00,80.43,80.58,80.35,80.58,148721.0,71.4508,71.5841,71.3797,71.5841,148721.0
2023-02-06 11:00:00,80.51,80.63,80.51,80.58,29717.0,71.5219,71.6285,71.5219,71.5841,29717.0
2023-02-06 11:30:00,80.58,80.61,80.54,80.58,50767.0,71.5841,71.6107,71.5485,71.5841,50767.0
2023-02-06 12:00:00,80.56,80.59,80.38,80.39,163392.0,71.5663,71.5929,71.4064,71.4153,163392.0
2023-02-06 12:30:00,80.4,80.52,80.38,80.41,63149.0,71.4242,71.5308,71.4064,71.433,63149.0
2023-02-06 13:00:00,80.39,80.47,80.38,80.39,424649.0,71.4153,71.4863,71.4064,71.4153,424649.0
2023-02-06 13:30:00,80.4,80.5,80.4,80.48,48166.0,71.4242,71.513,71.4242,71.4952,48166.0
2023-02-06 14:00:00,80.48,80.6,80.48,80.53,56247.0,71.4952,71.6018,71.4952,71.5396,56247.0
2023-02-06 14:30:00,80.53,80.54,80.44,80.48,362708.0,71.5396,71.5485,71.4597,71.4952,362708.0
2023-02-06 15:00:00,80.48,80.55,80.46,80.49,149727.0,71.4952,71.5574,71.4775,71.5041,149727.0
2023-02-06 15:30:00,80.5,80.56,80.43,80.55,88070.0,71.513,71.5663,71.4508,71.5574,88070.0
2023-02-07 09:30:00,80.19,80.2,80.02,80.09,240314.0,71.2376,71.2465,71.0866,71.1488,240314.0
2023-02-07 10:00:00,80.11,80.12,79.96,80.02,215336.0,71.1665,71.1754,71.0333,71.0866,215336.0
2023-02-07 10:30:00,80.04,80.28,80.0,80.25,171302.0,71.1043,71.3176,71.0688,71.2909,171302.0
2023-02-07 11:00:00,80.26,80.3,80.14,80.18,142445.0,71.2998,71.3353,71.1932,71.2287,142445.0
2023-02-07 11:30:00,80.22,80.23,80.12,80.12,75048.0,71.2642,71.2731,71.1754,71.1754,75048.0
2023-02-07 12:00:00,80.11,80.2,80.0,80.0,144852.0,71.1665,71.2465,71.0688,71.0688,144852.0
2023-02-07 12:30:00,80.03,80.72,79.95,80.66,142343.0,71.0955,71.7084,71.0244,71.6551,142343.0
2023-02-07 13:00:00,80.69,80.76,80.12,80.13,106072.0,71.6818,71.744,71.1754,71.1843,106072.0
2023-02-07 13:30:00,80.03,80.04,79.84,79.98,70329.0,71.0955,71.1043,70.9267,71.051,70329.0
2023-02-07 14:00:00,80.04,80.29,80.0,80.07,493521.0,71.1043,71.3264,71.0688,71.131,493521.0
2023-02-07 14:30:00,80.06,80.2,80.01,80.16,218061.0,71.1221,71.2465,71.0777,71.2109,218061.0
2023-02-07 15:00:00,80.16,80.18,80.02,80.04,79682.0,71.2109,71.2287,71.0866,71.1043,79682.0
2023-02-07 15:30:00,80.04,80.19,80.03,80.12,210905.0,71.1043,71.2376,71.0955,71.1754,210905.0
2023-02-08 09:30:00,80.07,80.1,79.84,79.9,78899.0,71.131,71.1576,70.9267,70.98,78899.0
2023-02-08 10:00:00,79.85,79.86,79.62,79.66,105616.0,70.9356,70.9444,70.7312,70.7668,105616.0
2023-02-08 10:30:00,79.64,79.8,79.62,79.67,49994.0,70.749,70.8911,70.7312,70.7757,49994.0
2023-02-08 11:00:00,79.67,79.76,79.57,79.6,71719.0,70.7757,70.8556,70.6868,70.7135,71719.0
2023-02-08 11:30:00,79.57,79.66,79.55,79.66,17203.0,70.6868,70.7668,70.669,70.7668,17203.0
2023-02-08 12:00:00,79.67,79.95,79.67,79.95,143467.0,70.7757,71.0244,70.7757,71.0244,143467.0
2023-02-08 12:30:00,79.95,80.0,79.85,79.97,102072.0,71.0244,71.0688,70.9356,71.0422,102072.0
2023-02-08 13:00:00,79.98,80.28,79.98,80.09,103511.0,71.051,71.3176,71.051,71.1488,103511.0
2023-02-08 13:30:00,80.09,80.13,79.96,80.05,86344.0,71.1488,71.1843,71.0333,71.1132,86344.0
2023-02-08 14:00:00,80.05,80.05,79.96,79.97,94652.0,71.1132,71.1132,71.0333,71.0422,94652.0
2023-02-08 14:30:00,79.97,80.03,79.91,79.94,44386.0,71.0422,71.0955,70.9889,71.0155,44386.0
2023-02-08 15:00:00,79.94,80.03,79.93,80.01,167549.0,71.0155,71.0955,71.0066,71.0777,167549.0
2023-02-08 15:30:00,80.01,80.14,79.98,80.11,74595.0,71.0777,71.1932,71.051,71.1665,74595.0
2023-02-09 09:30:00,80.74,80.75,80.48,80.49,178844.0,71.7262,71.7351,71.4952,71.5041,178844.0
2023-02-09 10:00:00,80.47,80.52,80.25,80.27,52810.0,71.4863,71.5308,71.2909,71.3087,52810.0
2023-02-09 10:30:00,80.27,80.35,80.23,80.3,335991.0,71.3087,71.3797,71.2731,71.3353,335991.0
2023-02-09 11:00:00,80.27,80.41,80.2,80.38,79053.0,71.3087,71.433,71.2465,71.4064,79053.0
2023-02-09 11:30:00,80.39,80.51,80.36,80.47,32487.0,71.4153,71.5219,71.3886,71.4863,32487.0
2023-02-09 12:00:00,80.47,80.49,80.32,80.32,46302.0,71.4863,71.5041,71.3531,71.3531,46302.0
2023-02-09 12:30:00,80.33,80.33,80.2,80.3,63202.0,71.362,71.362,71.2465,71.3353,63202.0
2023-02-09 13:00:00,80.32,80.37,79.74,79.74,194064.0,71.3531,71.3975,70.8378,70.8378,194064.0
2023-02-09 13:30:00,79.72,79.83,79.62,79.63,46167.0,70.8201,70.9178,70.7312,70.7401,46167.0
2023-02-09 14:00:00,79.63,79.65,79.17,79.26,89480.0,70.7401,70.7579,70.3315,70.4114,89480.0
2023-02-09 14:30:00,79.27,79.35,79.23,79.24,27201.0,70.4203,70.4914,70.3848,70.3937,27201.0
2023-02-09 15:00:00,79.23,79.31,79.15,79.17,58893.0,70.3848,70.4558,70.3137,70.3315,58893.0
2023-02-09 15:30:00,79.16,79.16,79.05,79.14,102348.0,70.3226,70.3226,70.2249,70.3048,102348.0
2023-02-10 09:30:00,79.02,79.03,78.87,78.87,42327.0,70.1982,70.2071,70.065,70.065,42327.0
2023-02-10 10:00:00,78.9,78.93,78.76,78.8,42135.0,70.0916,70.1183,69.9672,70.0028,42135.0
2023-02-10 10:30:00,78.82,78.83,78.65,78.7,35454.0,70.0205,70.0294,69.8695,69.9139,35454.0
2023-02-10 11:00:00,78.7,78.72,78.6,78.66,108827.0,69.9139,69.9317,69.8251,69.8784,108827.0
2023-02-10 11:30:00,78.66,78.66,78.52,78.53,27107.0,69.8784,69.8784,69.754,69.7629,27107.0
2023-02-10 12:00:00,78.54,78.54,78.37,78.47,22648.0,69.7718,69.7718,69.6208,69.7096,22648.0
2023-02-10 12:30:00,78.47,78.52,78.46,78.49,18925.0,69.7096,69.754,69.7007,69.7274,18925.0
2023-02-10 13:00:00,78.51,78.58,78.5,78.57,15667.0,69.7452,69.8073,69.7363,69.7985,15667.0
2023-02-10 13:30:00,78.56,78.57,78.47,78.52,36004.0,69.7896,69.7985,69.7096,69.754,36004.0
2023-02-10 14:00:00,78.49,78.53,78.37,78.44,18791.0,69.7274,69.7629,69.6208,69.683,18791.0
2023-02-10 14:30:00,78.44,78.49,78.41,78.47,91511.0,69.683,69.7274,69.6563,69.7096,91511.0
2023-02-10 15:00:00,78.46,78.48,78.35,78.35,22934.0,69.7007,69.7185,69.603,69.603,22934.0
2023-02-10 15:30:00,78.33,78.41,78.27,78.32,78302.0,69.5852,69.6563,69.5319,69.5764,78302.0
2023-02-13 09:30:00,78.4,78.77,78.4,78.76,411565.0,69.6474,69.9761,69.6474,69.9672,411565.0
2023-02-13 10:00:00,78.75,78.81,78.52,78.71,268735.0,69.9584,70.0117,69.754,69.9228,268735.0
2023-02-13 10:30:00,78.74,78.75,78.48,78.49,481107.0,69.9495,69.9584,69.7185,69.7274,481107.0
2023-02-13 11:00:00,78.5,78.69,78.5,78.65,75573.0,69.7363,69.9051,69.7363,69.8695,75573.0
2023-02-13 11:30:00,78.63,78.78,78.61,78.67,19650.0,69.8518,69.985,69.834,69.8873,19650.0
2023-02-13 12:00:00,78.67,78.69,78.55,78.66,95729.0,69.8873,69.9051,69.7807,69.8784,95729.0
2023-02-13 12:30:00,78.64,78.75,78.64,78.7,162840.0,69.8606,69.9584,69.8606,69.9139,162840.0
2023-02-13 13:00:00,78.69,78.75,78.56,78.75,138808.0,69.9051,69.9584,69.7896,69.9584,138808.0
2023-02-13 13:30:00,78.75,78.77,78.67,78.75,48422.0,69.9584,69.9761,69.8873,69.9584,48422.0
2023-02-13 14:00:00,78.75,78.79,78.71,78.71,85590.0,69.9584,69.9939,69.9228,69.9228,85590.0
2023-02-13 14:30:00,78.7,78.77,78.68,78.74,18500.0,69.9139,69.9761,69.8962,69.9495,18500.0
2023-02-13 15:00:00,78.72,78.74,78.64,78.7,180294.0,69.9317,69.9495,69.8606,69.9139,180294.0
2023-02-13 15:30:00,78.69,78.88,78.69,78.82,118313.0,69.9051,70.0738,69.9051,70.0205,118313.0
2023-02-14 09:30:00,78.94,79.08,78.64,78.83,149621.0,70.1271,70.2515,69.8606,70.0294,149621.0
2023-02-14 10:00:00,78.87,79.21,78.8,78.81,155854.0,70.065,70.367,70.0028,70.0117,155854.0
2023-02-14 10:30:00,78.83,78.83,78.43,78.47,29310.0,70.0294,70.0294,69.6741,69.7096,29310.0
2023-02-14 11:00:00,78.47,78.62,78.05,78.08,344582.0,69.7096,69.8429,69.3365,69.3632,344582.0
2023-02-14 11:30:00,78.09,78.13,77.91,78.08,202822.0,69.372,69.4076,69.2121,69.3632,202822.0
2023-02-14 12:00:00,78.06,78.35,78.03,78.24,307089.0,69.3454,69.603,69.3187,69.5053,307089.0
2023-02-14 12:30:00,78.24,78.44,78.21,78.44,82137.0,69.5053,69.683,69.4786,69.683,82137.0
2023-02-14 13:00:00,78.46,78.73,78.46,78.62,38072.0,69.7007,69.9406,69.7007,69.8429,38072.0
2023-02-14 13:30:00,78.61,78.75,78.6,78.67,53860.0,69.834,69.9584,69.8251,69.8873,53860.0
2023-02-14 14:00:00,78.67,78.7,78.52,78.59,15469.0,69.8873,69.9139,69.754,69.8162,15469.0
2023-02-14 14:30:00,78.59,78.7,78.58,78.66,42659.0,69.8162,69.9139,69.8073,69.8784,42659.0
2023-02-14 15:00:00,78.65,78.67,78.54,78.59,174358.0,69.8695,69.8873,69.7718,69.8162,174358.0
2023-02-14 15:30:00,78.59,78.85,78.57,78.8,155856.0,69.8162,70.0472,69.7985,70.0028,155856.0
2023-02-15 09:30:00,78.46,78.66,78.35,78.4,106415.0,69.7007,69.8784,69.603,69.6474,106415.0
2023-02-15 10:00:00,78.38,78.63,78.38,78.41,233922.0,69.6297,69.8518,69.6297,69.6563,233922.0
2023-02-15 10:30:00,78.41,78.45,78.21,78.23,105266.0,69.6563,69.6919,69.4786,69.4964,105266.0
2023-02-15 11:00:00,78.24,78.32,78.17,78.25,68406.0,69.5053,69.5764,69.4431,69.5142,68406.0
2023-02-15 11:30:00,78.22,78.3,78.16,78.23,111468.0,69.4875,69.5586,69.4342,69.4964,111468.0
2023-02-15 12:00:00,78.2,78.21,77.99,78.02,148522.0,69.4698,69.4786,69.2832,69.3099,148522.0
2023-02-15 12:30:00,77.99,78.14,77.94,78.14,130317.0,69.2832,69.4165,69.2388,69.4165,130317.0
2023-02-15 13:00:00,78.16,78.16,78.05,78.05,39599.0,69.4342,69.4342,69.3365,69.3365,39599.0
2023-02-15 13:30:00,78.04,78.09,77.94,78.07,183445.0,69.3276,69.372,69.2388,69.3543,183445.0
2023-02-15 14:00:00,78.07,78.3,78.07,78.26,204318.0,69.3543,69.5586,69.3543,69.5231,204318.0
2023-02-15 14:30:00,78.27,78.29,78.2,78.24,41105.0,69.5319,69.5497,69.4698,69.5053,41105.0
2023-02-15 15:00:00,78.26,78.27,78.16,78.17,15062.0,69.5231,69.5319,69.4342,69.4431,15062.0
2023-02-15 15:30:00,78.21,78.25,78.15,78.22,175558.0,69.4786,69.5142,69.4253,69.4875,175558.0
2023-02-16 09:30:00,77.56,77.56,77.11,77.19,294138.0,68.9012,68.9012,68.5014,68.5725,294138.0
2023-02-16 10:00:00,77.19,77.48,77.17,77.48,133643.0,68.5725,68.8301,68.5548,68.8301,133643.0
2023-02-16 10:30:00,77.48,77.55,77.42,77.52,108372.0,68.8301,68.8923,68.7768,68.8657,108372.0
2023-02-16 11:00:00,77.54,77.62,77.5,77.62,34176.0,68.8834,68.9545,68.8479,68.9545,34176.0
2023-02-16 11:30:00,77.63,77.75,77.62,77.63,82105.0,68.9634,69.07,68.9545,68.9634,82105.0
2023-02-16 12:00:00,77.64,77.64,77.53,77.6,21225.0,68.9723,68.9723,68.8746,68.9367,21225.0
2023-02-16 12:30:00,77.61,77.68,77.49,77.52,86863.0,68.9456,69.0078,68.839,68.8657,86863.0
2023-02-16 13:00:00,77.52,77.52,77.34,77.34,18328.0,68.8657,68.8657,68.7058,68.7058,18328.0
2023-02-16 13:30:00,77.34,77.52,77.34,77.48,78864.0,68.7058,68.8657,68.7058,68.8301,78864.0
2023-02-16 14:00:00,77.47,77.6,77.47,77.5,86113.0,68.8213,68.9367,68.8213,68.8479,86113.0
2023-02-16 14:30:00,77.47,77.55,77.4,77.41,61228.0,68.8213,68.8923,68.7591,68.768,61228.0
2023-02-16 15:00:00,77.41,77.45,77.16,77.16,83018.0,68.768,68.8035,68.5459,68.5459,83018.0
2023-02-16 15:30:00,77.17,77.17,77.02,77.15,89390.0,68.5548,68.5548,68.4215,68.537,89390.0
2023-02-17 09:30:00,76.71,76.9,76.65,76.87,247937.0,68.1461,68.3149,68.0928,68.2882,247937.0
2023-02-17 10:00:00,76.89,77.36,76.81,77.13,108558.0,68.306,68.7235,68.2349,68.5192,108558.0
2023-02-17 10:30:00,77.11,77.31,77.11,77.2,57674.0,68.5014,68.6791,68.5014,68.5814,57674.0
2023-02-17 11:00:00,77.21,77.22,77.01,77.02,37403.0,68.5903,68.5992,68.4126,68.4215,37403.0
2023-02-17 11:30:00,77.02,77.3,77.02,77.27,49499.0,68.4215,68.6702,68.4215,68.6436,49499.0
2023-02-17 12:00:00,77.27,77.41,77.27,77.4,54163.0,68.6436,68.768,68.6436,68.7591,54163.0
2023-02-17 12:30:00,77.39,77.4,77.25,77.25,34991.0,68.7502,68.7591,68.6258,68.6258,34991.0
2023-02-17 13:00:00,77.26,77.35,77.23,77.32,231746.0,68.6347,68.7147,68.6081,68.688,231746.0
2023-02-17 13:30:00,77.32,77.36,77.3,77.35,42354.0,68.688,68.7235,68.6702,68.7147,42354.0
2023-02-17 14:00:00,77.35,77.48,77.34,77.44,94072.0,68.7147,68.8301,68.7058,68.7946,94072.0
2023-02-17 14:30:00,77.47,77.56,77.43,77.54,102440.0,68.8213,68.9012,68.7857,68.8834,102440.0
2023-02-17 15:00:00,77.54,77.59,77.51,77.52,40597.0,68.8834,68.9279,68.8568,68.8657,40597.0
2023-02-17 15:30:00,77.52,77.65,77.51,77.63,60075.0,68.8657,68.9812,68.8568,68.9634,60075.0
2023-02-21 09:30:00,76.68,76.74,76.08,76.1,235149.0,68.1195,68.1728,67.5864,67.6042,235149.0
2023-02-21 10:00:00,76.09,76.39,76.09,76.34,38462.0,67.5953,67.8618,67.5953,67.8174,38462.0
2023-02-21 10:30:00,76.31,76.52,76.31,76.33,170759.0,67.7908,67.9773,67.7908,67.8085,170759.0
2023-02-21 11:00:00,76.37,76.5,76.32,76.38,140161.0,67.8441,67.9595,67.7996,67.8529,140161.0
2023-02-21 11:30:00,76.41,76.48,76.39,76.44,72499.0,67.8796,67.9418,67.8618,67.9062,72499.0
2023-02-21 12:00:00,76.45,76.5,76.37,76.41,36023.0,67.9151,67.9595,67.8441,67.8796,36023.0
2023-02-21 12:30:00,76.38,76.42,76.36,76.36,39648.0,67.8529,67.8885,67.8352,67.8352,39648.0
2023-02-21 13:00:00,76.35,76.38,76.21,76.25,159260.0,67.8263,67.8529,67.7019,67.7375,159260.0
2023-02-21 13:30:00,76.26,76.27,76.1,76.16,97156.0,67.7463,67.7552,67.6042,67.6575,97156.0
2023-02-21 14:00:00,76.17,76.2,76.04,76.12,141929.0,67.6664,67.693,67.5509,67.622,141929.0
2023-02-21 14:30:00,76.12,76.2,76.07,76.1,61791.0,67.622,67.693,67.5776,67.6042,61791.0
2023-02-21 15:00:00,76.1,76.13,76.06,76.08,123271.0,67.6042,67.6309,67.5687,67.5864,123271.0
2023-02-21 15:30:00,76.09,76.2,76.06,76.1,263851.0,67.5953,67.693,67.5687,67.6042,263851.0
2023-02-22 09:30:00,76.6,76.87,76.54,76.86,304872.0,68.0484,68.2882,67.9951,68.2794,304872.0
2023-02-22 10:00:00,76.8,76.83,76.47,76.73,303247.0,68.2261,68.2527,67.9329,68.1639,303247.0
2023-02-22 10:30:00,76.65,76.75,76.47,76.68,722406.0,68.0928,68.1816,67.9329,68.1195,722406.0
2023-02-22 11:00:00,76.69,76.71,76.6,76.63,34008.0,68.1283,68.1461,68.0484,68.075,34008.0
2023-02-22 11:30:00,76.6,76.64,76.51,76.58,56289.0,68.0484,68.0839,67.9684,68.0306,56289.0
2023-02-22 12:00:00,76.58,76.62,76.53,76.62,66735.0,68.0306,68.0662,67.9862,68.0662,66735.0
2023-02-22 12:30:00,76.62,76.69,76.58,76.64,45873.0,68.0662,68.1283,68.0306,68.0839,45873.0
2023-02-22 13:00:00,76.67,76.8,76.66,76.75,15288.0,68.1106,68.2261,68.1017,68.1816,15288.0
2023-02-22 13:30:00,76.75,76.85,76.68,76.77,81911.0,68.1816,68.2705,68.1195,68.1994,81911.0
2023-02-22 14:00:00,76.78,76.9,76.56,76.63,245193.0,68.2083,68.3149,68.0129,68.075,245193.0
2023-02-22 14:30:00,76.65,76.68,76.52,76.52,44811.0,68.0928,68.1195,67.9773,67.9773,44811.0
2023-02-22 15:00:00,76.53,76.54,76.41,76.47,55333.0,67.9862,67.9951,67.8796,67.9329,55333.0
2023-02-22 15:30:00,76.46,76.48,76.38,76.43,32473.0,67.924,67.9418,67.8529,67.8974,32473.0
2023-02-23 09:30:00,76.79,77.22,76.75,77.1,697599.0,68.2172,68.5992,68.1816,68.4926,697599.0
2023-02-23 10:00:00,77.1,77.16,76.91,76.93,467662.0,68.4926,68.5459,68.3238,68.3415,467662.0
2023-02-23 10:30:00,76.94,76.94,76.71,76.75,422853.0,68.3504,68.3504,68.1461,68.1816,422853.0
2023-02-23 11:00:00,76.72,76.88,76.69,76.86,83004.0,68.155,68.2971,68.1283,68.2794,83004.0
2023-02-23 11:30:00,76.86,76.99,76.75,76.78,387399.0,68.2794,68.3948,68.1816,68.2083,387399.0
2023-02-23 12:00:00,76.75,76.87,76.75,76.8,33833.0,68.1816,68.2882,68.1816,68.2261,33833.0
2023-02-23 12:30:00,76.82,76.95,76.81,76.94,20413.0,68.2438,68.3593,68.2349,68.3504,20413.0
2023-02-23 13:00:00,76.94,76.99,76.84,76.98,24943.0,68.3504,68.3948,68.2616,68.386,24943.0
2023-02-23 13:30:00,76.98,77.22,76.97,77.17,40695.0,68.386,68.5992,68.3771,68.5548,40695.0
2023-02-23 14:00:00,77.17,77.29,77.1,77.24,71008.0,68.5548,68.6614,68.4926,68.6169,71008.0
2023-02-23 14:30:00,77.27,77.38,77.11,77.14,292226.0,68.6436,68.7413,68.5014,68.5281,292226.0
2023-02-23 15:00:00,77.14,77.24,77.13,77.22,125645.0,68.5281,68.6169,68.5192,68.5992,125645.0
2023-02-23 15:30:00,77.22,77.35,77.16,77.31,210820.0,68.5992,68.7147,68.5459,68.6791,210820.0
2023-02-24 09:30:00,76.71,76.71,76.42,76.69,101395.0,68.1461,68.1461,67.8885,68.1283,101395.0
2023-02-24 10:00:00,76.69,76.74,76.47,76.55,81872.0,68.1283,68.1728,67.9329,68.004,81872.0
2023-02-24 10:30:00,76.58,76.66,76.5,76.58,28581.0,68.0306,68.1017,67.9595,68.0306,28581.0
2023-02-24 11:00:00,76.56,76.67,76.53,76.67,32681.0,68.0129,68.1106,67.9862,68.1106,32681.0
2023-02-24 11:30:00,76.61,76.62,76.37,76.37,93672.0,68.0573,68.0662,67.8441,67.8441,93672.0
2023-02-24 12:00:00,76.37,76.41,76.3,76.35,138745.0,67.8441,67.8796,67.7819,67.8263,138745.0
2023-02-24 12:30:00,76.38,76.47,76.23,76.3,17238.0,67.8529,67.9329,67.7197,67.7819,17238.0
2023-02-24 13:00:00,76.3,76.47,76.28,76.42,137347.0,67.7819,67.9329,67.7641,67.8885,137347.0
2023-02-24 13:30:00,76.4,76.43,76.32,76.42,19030.0,67.8707,67.8974,67.7996,67.8885,19030.0
2023-02-24 14:00:00,76.44,76.53,76.42,76.53,15390.0,67.9062,67.9862,67.8885,67.9862,15390.0
2023-02-24 14:30:00,76.55,76.61,76.47,76.61,130024.0,68.004,68.0573,67.9329,68.0573,130024.0
2023-02-24 15:00:00,76.62,76.69,76.6,76.69,109591.0,68.0662,68.1283,68.0484,68.1283,109591.0
2023-02-24 15:30:00,76.68,76.71,76.55,76.61,83664.0,68.1195,68.1461,68.004,68.0573,83664.0
2023-02-27 09:30:00,76.77,76.9,76.58,76.86,272793.0,68.1994,68.3149,68.0306,68.2794,272793.0
2023-02-27 10:00:00,76.85,76.85,76.58,76.66,48941.0,68.2705,68.2705,68.0306,68.1017,48941.0
2023-02-27 10:30:00,76.66,76.66,76.49,76.61,91183.0,68.1017,68.1017,67.9507,68.0573,91183.0
2023-02-27 11:00:00,76.61,76.68,76.37,76.37,251158.0,68.0573,68.1195,67.8441,67.8441,251158.0
2023-02-27 11:30:00,76.39,76.5,76.34,76.5,127378.0,67.8618,67.9595,67.8174,67.9595,127378.0
2023-02-27 12:00:00,76.51,76.55,76.42,76.44,51062.0,67.9684,68.004,67.8885,67.9062,51062.0
2023-02-27 12:30:00,76.43,76.52,76.39,76.52,21364.0,67.8974,67.9773,67.8618,67.9773,21364.0
2023-02-27 13:00:00,76.51,76.58,76.51,76.57,16939.0,67.9684,68.0306,67.9684,68.0217,16939.0
2023-02-27 13:30:00,76.59,76.66,76.56,76.64,158884.0,68.0395,68.1017,68.0129,68.0839,158884.0
2023-02-27 14:00:00,76.64,76.68,76.55,76.59,159926.0,68.0839,68.1195,68.004,68.0395,159926.0
2023-02-27 14:30:00,76.59,76.65,76.54,76.55,49885.0,68.0395,68.0928,67.9951,68.004,49885.0
2023-02-27 15:00:00,76.53,76.55,76.43,76.46,141922.0,67.9862,68.004,67.8974,67.924,141922.0
2023-02-27 15:30:00,76.45,76.46,76.37,76.39,201986.0,67.9151,67.924,67.8441,67.8618,201986.0
2023-02-28 09:30:00,75.97,76.02,75.75,75.87,295402.0,67.4887,67.5331,67.2933,67.3999,295402.0
2023-02-28 10:00:00,76.0,76.25,75.95,76.2,99124.0,67.5154,67.7375,67.471,67.693,99124.0
2023-02-28 10:30:00,76.15,76.19,76.06,76.15,87219.0,67.6486,67.6842,67.5687,67.6486,87219.0
2023-02-28 11:00:00,76.16,76.37,76.15,76.31,40920.0,67.6575,67.8441,67.6486,67.7908,40920.0
2023-02-28 11:30:00,76.31,76.31,76.15,76.17,60836.0,67.7908,67.7908,67.6486,67.6664,60836.0
2023-02-28 12:00:00,76.18,76.32,76.17,76.24,48099.0,67.6753,67.7996,67.6664,67.7286,48099.0
2023-02-28 12:30:00,76.25,76.38,76.21,76.32,94424.0,67.7375,67.8529,67.7019,67.7996,94424.0
2023-02-28 13:00:00,76.33,76.35,76.19,76.19,210030.0,67.8085,67.8263,67.6842,67.6842,210030.0
2023-02-28 13:30:00,76.2,76.25,76.11,76.21,87143.0,67.693,67.7375,67.6131,67.7019,87143.0
2023-02-28 14:00:00,76.21,76.31,76.2,76.24,257135.0,67.7019,67.7908,67.693,67.7286,257135.0
2023-02-28 14:30:00,76.25,76.47,76.25,76.35,171998.0,67.7375,67.9329,67.7375,67.8263,171998.0
2023-02-28 15:00:00,76.34,76.47,76.33,76.4,97949.0,67.8174,67.9329,67.8085,67.8707,97949.0
2023-02-28 15:30:00,76.42,76.56,76.41,76.5,207670.0,67.8885,68.0129,67.8796,67.9595,207670.0
2023-03-01 09:30:00,75.94,76.0,75.81,75.9,211405.0,67.7133,67.7668,67.5974,67.6776,211405.0
2023-03-01 10:00:00,75.9,76.01,75.46,75.48,494989.0,67.6776,67.7757,67.2853,67.3031,494989.0
2023-03-01 10:30:00,75.5,75.59,75.43,75.57,168316.0,67.3209,67.4012,67.2585,67.3834,168316.0
2023-03-01 11:00:00,75.55,75.55,75.39,75.48,86008.0,67.3655,67.3655,67.2229,67.3031,86008.0
2023-03-01 11:30:00,75.47,75.85,75.46,75.82,41747.0,67.2942,67.633,67.2853,67.6063,41747.0
2023-03-01 12:00:00,75.82,75.93,75.73,75.88,41937.0,67.6063,67.7044,67.526,67.6598,41937.0
2023-03-01 12:30:00,75.84,75.85,75.69,75.72,87967.0,67.6241,67.633,67.4904,67.5171,87967.0
2023-03-01 13:00:00,75.7,75.71,75.6,75.6,52922.0,67.4993,67.5082,67.4101,67.4101,52922.0
2023-03-01 13:30:00,75.59,75.62,75.53,75.55,68984.0,67.4012,67.4279,67.3477,67.3655,68984.0
2023-03-01 14:00:00,75.55,75.6,75.47,75.48,41341.0,67.3655,67.4101,67.2942,67.3031,41341.0
2023-03-01 14:30:00,75.47,75.6,75.47,75.53,32419.0,67.2942,67.4101,67.2942,67.3477,32419.0
2023-03-01 15:00:00,75.57,75.64,75.5,75.51,57904.0,67.3834,67.4458,67.3209,67.3299,57904.0
2023-03-01 15:30:00,75.51,75.66,75.48,75.65,375678.0,67.3299,67.4636,67.3031,67.4547,375678.0
2023-03-02 09:30:00,75.1,75.2,75.04,75.17,853125.0,66.9643,67.0534,66.9108,67.0267,853125.0
2023-03-02 10:00:00,75.17,75.2,74.93,75.03,85687.0,67.0267,67.0534,66.8127,66.9019,85687.0
2023-03-02 10:30:00,75.05,75.17,75.01,75.15,57798.0,66.9197,67.0267,66.884,67.0089,57798.0
2023-03-02 11:00:00,75.15,75.29,75.06,75.09,192359.0,67.0089,67.1337,66.9286,66.9554,192359.0
2023-03-02 11:30:00,75.1,75.15,75.04,75.08,116046.0,66.9643,67.0089,66.9108,66.9464,116046.0
2023-03-02 12:00:00,75.08,75.12,74.97,75.04,127500.0,66.9464,66.9821,66.8484,66.9108,127500.0
2023-03-02 12:30:00,75.04,75.19,75.02,75.16,54385.0,66.9108,67.0445,66.8929,67.0178,54385.0
2023-03-02 13:00:00,75.16,75.22,75.12,75.18,50022.0,67.0178,67.0713,66.9821,67.0356,50022.0
2023-03-02 13:30:00,75.18,75.48,75.18,75.48,202474.0,67.0356,67.3031,67.0356,67.3031,202474.0
2023-03-02 14:00:00,75.49,75.54,75.34,75.49,67010.0,67.312,67.3566,67.1783,67.312,67010.0
2023-03-02 14:30:00,75.49,75.49,75.4,75.47,45783.0,67.312,67.312,67.2318,67.2942,45783.0
2023-03-02 15:00:00,75.45,75.57,75.4,75.56,80616.0,67.2764,67.3834,67.2318,67.3744,80616.0
2023-03-02 15:30:00,75.55,75.63,75.44,75.56,206825.0,67.3655,67.4369,67.2674,67.3744,206825.0
2023-03-03 09:30:00,76.45,76.63,76.4,76.6,179113.0,68.168,68.3285,68.1234,68.3018,179113.0
2023-03-03 10:00:00,76.56,76.68,76.26,76.68,298389.0,68.2661,68.3731,67.9986,68.3731,298389.0
2023-03-03 10:30:00,76.67,76.67,76.28,76.28,132387.0,68.3642,68.3642,68.0164,68.0164,132387.0
2023-03-03 11:00:00,76.35,76.6,76.31,76.56,97189.0,68.0789,68.3018,68.0432,68.2661,97189.0
2023-03-03 11:30:00,76.56,76.75,76.52,76.73,65119.0,68.2661,68.4355,68.2304,68.4177,65119.0
2023-03-03 12:00:00,76.73,76.76,76.63,76.76,78525.0,68.4177,68.4444,68.3285,68.4444,78525.0
2023-03-03 12:30:00,76.76,76.81,76.72,76.78,94176.0,68.4444,68.489,68.4088,68.4623,94176.0
2023-03-03 13:00:00,76.78,76.89,76.77,76.88,81631.0,68.4623,68.5604,68.4534,68.5514,81631.0
2023-03-03 13:30:00,76.88,76.92,76.85,76.91,79558.0,68.5514,68.5871,68.5247,68.5782,79558.0
2023-03-03 14:00:00,76.9,76.95,76.85,76.89,63445.0,68.5693,68.6139,68.5247,68.5604,63445.0
2023-03-03 14:30:00,76.89,76.99,76.86,76.97,68825.0,68.5604,68.6495,68.5336,68.6317,68825.0
2023-03-03 15:00:00,76.95,76.97,76.88,76.96,51975.0,68.6139,68.6317,68.5514,68.6228,51975.0
2023-03-03 15:30:00,76.95,77.06,76.88,77.06,112556.0,68.6139,68.7119,68.5514,68.7119,112556.0
2023-03-06 09:30:00,77.4,77.43,77.1,77.12,78611.0,69.0151,69.0419,68.7476,68.7654,78611.0
2023-03-06 10:00:00,77.15,77.32,77.06,77.2,163122.0,68.7922,68.9438,68.7119,68.8368,163122.0
2023-03-06 10:30:00,77.18,77.28,77.05,77.05,23051.0,68.8189,68.9081,68.703,68.703,23051.0
2023-03-06 11:00:00,77.03,77.23,76.98,76.99,28861.0,68.6852,68.8635,68.6406,68.6495,28861.0
2023-03-06 11:30:00,76.99,77.08,76.95,77.04,232191.0,68.6495,68.7298,68.6139,68.6941,232191.0
2023-03-06 12:00:00,77.0,77.05,76.93,76.95,100839.0,68.6584,68.703,68.596,68.6139,100839.0
2023-03-06 12:30:00,76.94,77.03,76.92,76.97,33868.0,68.6049,68.6852,68.5871,68.6317,33868.0
2023-03-06 13:00:00,76.98,76.99,76.85,76.9,20538.0,68.6406,68.6495,68.5247,68.5693,20538.0
2023-03-06 13:30:00,76.89,76.89,76.7,76.7,25720.0,68.5604,68.5604,68.3909,68.3909,25720.0
2023-03-06 14:00:00,76.71,76.71,76.58,76.59,132518.0,68.3999,68.3999,68.2839,68.2929,132518.0
2023-03-06 14:30:00,76.58,76.65,76.55,76.61,27346.0,68.2839,68.3464,68.2572,68.3107,27346.0
2023-03-06 15:00:00,76.6,76.69,76.56,76.67,273570.0,68.3018,68.382,68.2661,68.3642,273570.0
2023-03-06 15:30:00,76.66,76.67,76.54,76.57,364405.0,68.3553,68.3642,68.2483,68.275,364405.0
2023-03-07 09:30:00,76.77,76.85,76.72,76.82,98247.0,68.4534,68.5247,68.4088,68.4979,98247.0
2023-03-07 10:00:00,76.81,76.81,76.15,76.51,45360.0,68.489,68.489,67.9005,68.2215,45360.0
2023-03-07 10:30:00,76.6,76.73,76.46,76.64,54615.0,68.3018,68.4177,68.1769,68.3374,54615.0
2023-03-07 11:00:00,76.58,76.8,76.53,76.72,63161.0,68.2839,68.4801,68.2394,68.4088,63161.0
2023-03-07 11:30:00,76.71,76.83,76.68,76.7,31907.0,68.3999,68.5069,68.3731,68.3909,31907.0
2023-03-07 12:00:00,76.74,76.99,76.7,76.99,33554.0,68.4266,68.6495,68.3909,68.6495,33554.0
2023-03-07 12:30:00,76.92,77.07,76.92,77.0,75937.0,68.5871,68.7209,68.5871,68.6584,75937.0
2023-03-07 13:00:00,77.0,77.05,76.69,76.7,202556.0,68.6584,68.703,68.382,68.3909,202556.0
2023-03-07 13:30:00,76.7,76.75,76.57,76.63,40053.0,68.3909,68.4355,68.275,68.3285,40053.0
2023-03-07 14:00:00,76.63,76.69,76.6,76.6,38891.0,68.3285,68.382,68.3018,68.3018,38891.0
2023-03-07 14:30:00,76.61,76.63,76.45,76.55,40192.0,68.3107,68.3285,68.168,68.2572,40192.0
2023-03-07 15:00:00,76.54,76.66,76.54,76.6,23273.0,68.2483,68.3553,68.2483,68.3018,23273.0
2023-03-07 15:30:00,76.61,76.63,76.42,76.42,86218.0,68.3107,68.3285,68.1413,68.1413,86218.0
2023-03-08 09:30:00,76.89,77.14,76.87,76.93,190258.0,68.5604,68.7833,68.5425,68.596,190258.0
2023-03-08 10:00:00,76.9,77.03,76.7,76.93,166260.0,68.5693,68.6852,68.3909,68.596,166260.0
2023-03-08 10:30:00,76.95,77.08,76.82,76.9,117981.0,68.6139,68.7298,68.4979,68.5693,117981.0
2023-03-08 11:00:00,76.9,77.07,76.74,76.76,111379.0,68.5693,68.7209,68.4266,68.4444,111379.0
2023-03-08 11:30:00,76.76,76.84,76.64,76.69,65485.0,68.4444,68.5158,68.3374,68.382,65485.0
2023-03-08 12:00:00,76.7,76.73,76.6,76.6,134670.0,68.3909,68.4177,68.3018,68.3018,134670.0
2023-03-08 12:30:00,76.56,76.67,76.45,76.46,102435.0,68.2661,68.3642,68.168,68.1769,102435.0
2023-03-08 13:00:00,76.53,76.53,76.06,76.06,73183.0,68.2394,68.2394,67.8203,67.8203,73183.0
2023-03-08 13:30:00,76.06,76.14,76.04,76.11,23778.0,67.8203,67.8916,67.8024,67.8649,23778.0
2023-03-08 14:00:00,76.11,76.31,76.11,76.3,35634.0,67.8649,68.0432,67.8649,68.0343,35634.0
2023-03-08 14:30:00,76.3,76.36,76.27,76.31,114604.0,68.0343,68.0878,68.0075,68.0432,114604.0
2023-03-08 15:00:00,76.33,76.37,76.24,76.28,26659.0,68.061,68.0967,67.9808,68.0164,26659.0
2023-03-08 15:30:00,76.29,76.42,76.28,76.36,258290.0,68.0254,68.1413,68.0164,68.0878,258290.0
2023-03-09 09:30:00,76.29,76.59,76.25,76.59,65980.0,68.0254,68.2929,67.9897,68.2929,65980.0
2023-03-09 10:00:00,76.59,76.7,76.42,76.48,172800.0,68.2929,68.3909,68.1413,68.1948,172800.0
2023-03-09 10:30:00,76.49,76.58,76.31,76.33,107301.0,68.2037,68.2839,68.0432,68.061,107301.0
2023-03-09 11:00:00,76.34,76.38,76.24,76.33,44325.0,68.0699,68.1056,67.9808,68.061,44325.0
2023-03-09 11:30:00,76.34,76.39,76.28,76.28,62120.0,68.0699,68.1145,68.0164,68.0164,62120.0
2023-03-09 12:00:00,76.26,76.38,76.17,76.34,126893.0,67.9986,68.1056,67.9184,68.0699,126893.0
2023-03-09 12:30:00,76.35,76.47,76.29,76.43,66719.0,68.0789,68.1859,68.0254,68.1502,66719.0
2023-03-09 13:00:00,76.46,76.61,76.32,76.45,109286.0,68.1769,68.3107,68.0521,68.168,109286.0
2023-03-09 13:30:00,76.45,76.57,76.44,76.54,66796.0,68.168,68.275,68.1591,68.2483,66796.0
2023-03-09 14:00:00,76.54,76.6,76.4,76.4,84499.0,68.2483,68.3018,68.1234,68.1234,84499.0
2023-03-09 14:30:00,76.37,76.4,76.14,76.15,333455.0,68.0967,68.1234,67.8916,67.9005,333455.0
2023-03-09 15:00:00,76.14,76.19,75.87,76.0,144655.0,67.8916,67.9362,67.6509,67.7668,144655.0
2023-03-09 15:30:00,75.97,76.3,75.97,76.06,231702.0,67.74,68.0343,67.74,67.8203,231702.0
2023-03-10 09:30:00,77.3,77.52,77.02,77.21,273156.0,68.9259,69.1221,68.6763,68.8457,273156.0
2023-03-10 10:00:00,77.24,77.54,77.18,77.54,45452.0,68.8724,69.1399,68.8189,69.1399,45452.0
2023-03-10 10:30:00,77.52,77.86,77.52,77.86,301716.0,69.1221,69.4253,69.1221,69.4253,301716.0
2023-03-10 11:00:00,77.9,77.94,77.5,77.51,120247.0,69.4609,69.4966,69.1043,69.1132,120247.0
2023-03-10 11:30:00,77.59,77.6,77.23,77.28,43158.0,69.1845,69.1934,68.8635,68.9081,43158.0
2023-03-10 12:00:00,77.26,77.51,77.26,77.51,38189.0,68.8903,69.1132,68.8903,69.1132,38189.0
2023-03-10 12:30:00,77.46,77.79,77.45,77.77,46516.0,69.0686,69.3629,69.0597,69.345,46516.0
2023-03-10 13:00:00,77.75,77.79,77.55,77.56,38938.0,69.3272,69.3629,69.1489,69.1578,38938.0
2023-03-10 13:30:00,77.55,77.66,77.5,77.5,29090.0,69.1489,69.2469,69.1043,69.1043,29090.0
2023-03-10 14:00:00,77.5,77.61,77.47,77.56,5667.0,69.1043,69.2024,69.0775,69.1578,5667.0
2023-03-10 14:30:00,77.52,77.66,77.46,77.65,48723.0,69.1221,69.2469,69.0686,69.238,48723.0
2023-03-10 15:00:00,77.69,77.84,77.66,77.76,15598.0,69.2737,69.4074,69.2469,69.3361,15598.0
2023-03-10 15:30:00,77.72,77.82,77.63,77.81,32119.0,69.3004,69.3896,69.2202,69.3807,32119.0
2023-03-13 09:30:00,77.76,78.63,77.76,78.15,294027.0,69.3361,70.1119,69.3361,69.6839,294027.0
2023-03-13 10:00:00,78.08,78.41,77.95,78.05,140869.0,69.6214,69.9157,69.5055,69.5947,140869.0
2023-03-13 10:30:00,78.06,78.93,78.02,78.91,323890.0,69.6036,70.3794,69.5679,70.3615,323890.0
2023-03-13 11:00:00,78.89,78.94,78.51,78.91,151415.0,70.3437,70.3883,70.0049,70.3615,151415.0
2023-03-13 11:30:00,78.92,78.94,78.32,78.56,141539.0,70.3704,70.3883,69.8354,70.0494,141539.0
2023-03-13 12:00:00,78.58,78.76,78.3,78.4,128388.0,70.0673,70.2278,69.8176,69.9068,128388.0
2023-03-13 12:30:00,78.42,78.42,77.78,77.93,160648.0,69.9246,69.9246,69.3539,69.4877,160648.0
2023-03-13 13:00:00,77.93,78.14,77.93,78.06,30750.0,69.4877,69.6749,69.4877,69.6036,30750.0
2023-03-13 13:30:00,78.0,78.24,78.0,78.12,52373.0,69.5501,69.7641,69.5501,69.6571,52373.0
2023-03-13 14:00:00,78.05,78.14,77.93,78.1,11776.0,69.5947,69.6749,69.4877,69.6393,11776.0
2023-03-13 14:30:00,78.13,78.18,77.9,78.1,537056.0,69.666,69.7106,69.4609,69.6393,537056.0
2023-03-13 15:00:00,78.1,78.13,77.28,77.46,80373.0,69.6393,69.666,68.9081,69.0686,80373.0
2023-03-13 15:30:00,77.4,77.83,77.4,77.59,321917.0,69.0151,69.3985,69.0151,69.1845,321917.0
2023-03-14 09:30:00,78.15,78.19,77.52,77.52,338665.0,69.6839,69.7195,69.1221,69.1221,338665.0
2023-03-14 10:00:00,77.69,78.0,77.5,77.73,35179.0,69.2737,69.5501,69.1043,69.3094,35179.0
2023-03-14 10:30:00,77.71,78.25,77.7,78.07,36345.0,69.2915,69.773,69.2826,69.6125,36345.0
2023-03-14 11:00:00,78.11,78.56,78.11,78.48,74644.0,69.6482,70.0494,69.6482,69.9781,74644.0
2023-03-14 11:30:00,78.5,78.52,78.11,78.11,45070.0,69.9959,70.0138,69.6482,69.6482,45070.0
2023-03-14 12:00:00,78.12,78.12,77.86,77.91,39665.0,69.6571,69.6571,69.4253,69.4699,39665.0
2023-03-14 12:30:00,77.91,78.1,77.91,78.02,44962.0,69.4699,69.6393,69.4699,69.5679,44962.0
2023-03-14 13:00:00,78.05,78.21,77.85,78.18,34335.0,69.5947,69.7374,69.4164,69.7106,34335.0
2023-03-14 13:30:00,78.16,78.16,77.77,77.77,94256.0,69.6928,69.6928,69.345,69.345,94256.0
2023-03-14 14:00:00,77.74,77.79,77.39,77.58,96018.0,69.3183,69.3629,69.0062,69.1756,96018.0
2023-03-14 14:30:00,77.58,77.61,77.33,77.37,73098.0,69.1756,69.2024,68.9527,68.9884,73098.0
2023-03-14 15:00:00,77.36,77.45,77.07,77.08,26706.0,68.9794,69.0597,68.7209,68.7298,26706.0
2023-03-14 15:30:00,77.08,77.44,77.08,77.32,84262.0,68.7298,69.0508,68.7298,68.9438,84262.0
2023-03-15 09:30:00,77.62,78.42,77.62,78.34,213494.0,69.2113,69.9246,69.2113,69.8533,213494.0
2023-03-15 10:00:00,78.34,78.95,78.22,78.41,99983.0,69.8533,70.3972,69.7463,69.9157,99983.0
2023-03-15 10:30:00,78.5,78.61,78.16,78.26,199541.0,69.9959,70.094,69.6928,69.7819,199541.0
2023-03-15 11:00:00,78.32,78.55,78.16,78.43,166563.0,69.8354,70.0405,69.6928,69.9335,166563.0
2023-03-15 11:30:00,78.42,78.47,77.9,78.24,121405.0,69.9246,69.9692,69.4609,69.7641,121405.0
2023-03-15 12:00:00,78.24,78.35,78.18,78.34,160264.0,69.7641,69.8622,69.7106,69.8533,160264.0
2023-03-15 12:30:00,78.31,78.34,78.0,78.05,47393.0,69.8265,69.8533,69.5501,69.5947,47393.0
2023-03-15 13:00:00,78.05,78.09,77.84,78.05,90767.0,69.5947,69.6304,69.4074,69.5947,90767.0
2023-03-15 13:30:00,78.05,78.13,77.89,78.05,149509.0,69.5947,69.666,69.452,69.5947,149509.0
2023-03-15 14:00:00,78.05,78.08,77.84,78.04,152250.0,69.5947,69.6214,69.4074,69.5858,152250.0
2023-03-15 14:30:00,78.04,78.04,77.76,78.01,111402.0,69.5858,69.5858,69.3361,69.559,111402.0
2023-03-15 15:00:00,78.0,78.43,77.86,78.26,153345.0,69.5501,69.9335,69.4253,69.7819,153345.0
2023-03-15 15:30:00,78.26,78.39,78.06,78.3,100937.0,69.7819,69.8979,69.6036,69.8176,100937.0
2023-03-16 09:30:00,78.75,78.99,78.5,78.72,233577.0,70.2189,70.4329,69.9959,70.1921,233577.0
2023-03-16 10:00:00,78.8,79.08,78.7,78.9,52711.0,70.2634,70.5131,70.1743,70.3526,52711.0
2023-03-16 10:30:00,78.96,79.08,78.44,78.73,79420.0,70.4061,70.5131,69.9424,70.201,79420.0
2023-03-16 11:00:00,78.72,78.95,78.58,78.91,96179.0,70.1921,70.3972,70.0673,70.3615,96179.0
2023-03-16 11:30:00,78.82,78.87,78.64,78.75,19800.0,70.2813,70.3259,70.1208,70.2189,19800.0
2023-03-16 12:00:00,78.72,78.76,78.31,78.38,75980.0,70.1921,70.2278,69.8265,69.8889,75980.0
2023-03-16 12:30:00,78.35,78.4,78.1,78.16,52434.0,69.8622,69.9068,69.6393,69.6928,52434.0
2023-03-16 13:00:00,78.2,78.37,78.06,78.27,32332.0,69.7284,69.88,69.6036,69.7909,32332.0
2023-03-16 13:30:00,78.22,78.31,78.09,78.2,73336.0,69.7463,69.8265,69.6304,69.7284,73336.0
2023-03-16 14:00:00,78.19,78.29,78.15,78.29,27900.0,69.7195,69.8087,69.6839,69.8087,27900.0
2023-03-16 14:30:00,78.28,78.42,78.21,78.22,131027.0,69.7998,69.9246,69.7374,69.7463,131027.0
2023-03-16 15:00:00,78.23,78.47,78.18,78.37,76646.0,69.7552,69.9692,69.7106,69.88,76646.0
2023-03-16 15:30:00,78.38,78.44,78.22,78.3,94966.0,69.8889,69.9424,69.7463,69.8176,94966.0
2023-03-17 09:30:00,78.56,78.97,78.56,78.83,16187.0,70.0494,70.415,70.0494,70.2902,16187.0
2023-03-17 10:00:00,78.97,79.1,78.76,78.78,18877.0,70.415,70.5309,70.2278,70.2456,18877.0
2023-03-17 10:30:00,78.84,78.92,78.65,78.75,27470.0,70.2991,70.3704,70.1297,70.2189,27470.0
2023-03-17 11:00:00,78.83,78.86,78.72,78.84,38713.0,70.2902,70.3169,70.1921,70.2991,38713.0
2023-03-17 11:30:00,78.92,78.93,78.79,78.81,24090.0,70.3704,70.3794,70.2545,70.2724,24090.0
2023-03-17 12:00:00,78.81,78.82,78.57,78.63,14613.0,70.2724,70.2813,70.0584,70.1119,14613.0
2023-03-17 12:30:00,78.62,78.85,78.61,78.81,43709.0,70.1029,70.308,70.094,70.2724,43709.0
2023-03-17 13:00:00,78.84,78.85,78.67,78.73,47515.0,70.2991,70.308,70.1475,70.201,47515.0
2023-03-17 13:30:00,78.71,78.83,78.67,78.77,82748.0,70.1832,70.2902,70.1475,70.2367,82748.0
2023-03-17 14:00:00,78.82,78.88,78.7,78.82,47820.0,70.2813,70.3348,70.1743,70.2813,47820.0
2023-03-17 14:30:00,78.76,78.81,78.63,78.72,23877.0,70.2278,70.2724,70.1119,70.1921,23877.0
2023-03-17 15:00:00,78.75,78.85,78.62,78.74,57735.0,70.2189,70.308,70.1029,70.2099,57735.0
2023-03-17 15:30:00,78.75,78.76,78.34,78.34,36123.0,70.2189,70.2278,69.8533,69.8533,36123.0
2023-03-20 09:30:00,78.52,78.58,78.26,78.31,127906.0,70.0138,70.0673,69.7819,69.8265,127906.0
2023-03-20 10:00:00,78.3,78.53,78.26,78.47,49709.0,69.8176,70.0227,69.7819,69.9692,49709.0
2023-03-20 10:30:00,78.54,78.82,78.53,78.8,84430.0,70.0316,70.2813,70.0227,70.2634,84430.0
2023-03-20 11:00:00,78.83,78.83,78.6,78.62,204853.0,70.2902,70.2902,70.0851,70.1029,204853.0
2023-03-20 11:30:00,78.68,78.75,78.42,78.46,161933.0,70.1564,70.2189,69.9246,69.9603,161933.0
2023-03-20 12:00:00,78.46,78.59,78.38,78.57,84840.0,69.9603,70.0762,69.8889,70.0584,84840.0
2023-03-20 12:30:00,78.53,78.53,78.4,78.46,58979.0,70.0227,70.0227,69.9068,69.9603,58979.0
2023-03-20 13:00:00,78.5,78.51,78.3,78.33,52021.0,69.9959,70.0049,69.8176,69.8444,52021.0
2023-03-20 13:30:00,78.36,78.42,78.32,78.35,32794.0,69.8711,69.9246,69.8354,69.8622,32794.0
2023-03-20 14:00:00,78.31,78.33,78.2,78.3,123394.0,69.8265,69.8444,69.7284,69.8176,123394.0
2023-03-20 14:30:00,78.26,78.27,78.08,78.24,62232.0,69.7819,69.7909,69.6214,69.7641,62232.0
2023-03-20 15:00:00,78.24,78.26,78.15,78.23,93235.0,69.7641,69.7819,69.6839,69.7552,93235.0
2023-03-20 15:30:00,78.29,78.32,78.09,78.12,123842.0,69.8087,69.8354,69.6304,69.6571,123842.0
2023-03-21 09:30:00,78.51,78.67,78.2,78.27,70330.0,70.0049,70.1475,69.7284,69.7909,70330.0
2023-03-21 10:00:00,78.24,78.32,78.11,78.16,120974.0,69.7641,69.8354,69.6482,69.6928,120974.0
2023-03-21 10:30:00,78.18,78.39,78.15,78.39,378095.0,69.7106,69.8979,69.6839,69.8979,378095.0
2023-03-21 11:00:00,78.32,78.4,78.07,78.11,241332.0,69.8354,69.9068,69.6125,69.6482,241332.0
2023-03-21 11:30:00,78.12,78.16,77.96,78.01,192744.0,69.6571,69.6928,69.5144,69.559,192744.0
2023-03-21 12:00:00,78.01,78.28,78.01,78.19,337337.0,69.559,69.7998,69.559,69.7195,337337.0
2023-03-21 12:30:00,78.2,78.24,77.97,78.02,152839.0,69.7284,69.7641,69.5234,69.5679,152839.0
2023-03-21 13:00:00,78.02,78.13,77.97,78.07,224855.0,69.5679,69.666,69.5234,69.6125,224855.0
2023-03-21 13:30:00,78.09,78.24,78.04,78.14,46145.0,69.6304,69.7641,69.5858,69.6749,46145.0
2023-03-21 14:00:00,78.17,78.24,78.1,78.17,311250.0,69.7017,69.7641,69.6393,69.7017,311250.0
2023-03-21 14:30:00,78.18,78.34,78.1,78.32,751564.0,69.7106,69.8533,69.6393,69.8354,751564.0
2023-03-21 15:00:00,78.37,78.61,78.31,78.6,471035.0,69.88,70.094,69.8265,70.0851,471035.0
2023-03-21 15:30:00,78.58,78.68,78.49,78.63,276610.0,70.0673,70.1564,69.987,70.1119,276610.0
2023-03-22 09:30:00,78.34,78.52,78.14,78.22,75955.0,69.8533,70.0138,69.6749,69.7463,75955.0
2023-03-22 10:00:00,78.2,78.39,78.19,78.36,66546.0,69.7284,69.8979,69.7195,69.8711,66546.0
2023-03-22 10:30:00,78.45,78.62,78.45,78.58,78472.0,69.9514,70.1029,69.9514,70.0673,78472.0
2023-03-22 11:00:00,78.56,78.56,78.25,78.3,107705.0,70.0494,70.0494,69.773,69.8176,107705.0
2023-03-22 11:30:00,78.33,78.56,78.33,78.37,134459.0,69.8444,70.0494,69.8444,69.88,134459.0
2023-03-22 12:00:00,78.37,78.43,78.26,78.41,247072.0,69.88,69.9335,69.7819,69.9157,247072.0
2023-03-22 12:30:00,78.32,78.48,78.3,78.36,460983.0,69.8354,69.9781,69.8176,69.8711,460983.0
2023-03-22 13:00:00,78.36,78.58,78.29,78.53,194050.0,69.8711,70.0673,69.8087,70.0227,194050.0
2023-03-22 13:30:00,78.5,78.81,78.5,78.81,124536.0,69.9959,70.2724,69.9959,70.2724,124536.0
2023-03-22 14:00:00,78.84,79.15,78.59,79.14,64637.0,70.2991,70.5755,70.0762,70.5666,64637.0
2023-03-22 14:30:00,79.12,79.6,78.84,78.84,206877.0,70.5488,70.9768,70.2991,70.2991,206877.0
2023-03-22 15:00:00,78.83,79.06,78.5,79.01,368073.0,70.2902,70.4953,69.9959,70.4507,368073.0
2023-03-22 15:30:00,78.95,79.06,78.69,78.98,266179.0,70.3972,70.4953,70.1654,70.4239,266179.0
2023-03-23 09:30:00,78.55,78.76,78.55,78.69,61509.0,70.0405,70.2278,70.0405,70.1654,61509.0
2023-03-23 10:00:00,78.75,78.75,78.55,78.61,78684.0,70.2189,70.2189,70.0405,70.094,78684.0
2023-03-23 10:30:00,78.61,78.86,78.5,78.77,30355.0,70.094,70.3169,69.9959,70.2367,30355.0
2023-03-23 11:00:00,78.81,78.81,78.54,78.55,73662.0,70.2724,70.2724,70.0316,70.0405,73662.0
2023-03-23 11:30:00,78.57,78.72,78.57,78.59,210806.0,70.0584,70.1921,70.0584,70.0762,210806.0
2023-03-23 12:00:00,78.57,78.73,78.52,78.71,13989.0,70.0584,70.201,70.0138,70.1832,13989.0
2023-03-23 12:30:00,78.69,78.74,78.5,78.52,8728.0,70.1654,70.2099,69.9959,70.0138,8728.0
2023-03-23 13:00:00,78.55,78.55,78.22,78.24,15333.0,70.0405,70.0405,69.7463,69.7641,15333.0
2023-03-23 13:30:00,78.22,78.42,78.21,78.39,18153.0,69.7463,69.9246,69.7374,69.8979,18153.0
2023-03-23 14:00:00,78.41,78.51,78.32,78.34,11000.0,69.9157,70.0049,69.8354,69.8533,11000.0
2023-03-23 14:30:00,78.34,78.59,78.31,78.56,27785.0,69.8533,70.0762,69.8265,70.0494,27785.0
2023-03-23 15:00:00,78.57,78.9,78.57,78.9,42103.0,70.0584,70.3526,70.0584,70.3526,42103.0
2023-03-23 15:30:00,78.91,79.17,78.87,79.06,115826.0,70.3615,70.5934,70.3259,70.4953,115826.0
2023-03-24 09:30:00,79.36,79.65,79.16,79.37,145561.0,70.7628,71.0214,70.5844,70.7717,145561.0
2023-03-24 10:00:00,79.35,79.44,79.24,79.31,28884.0,70.7539,70.8341,70.6558,70.7182,28884.0
2023-03-24 10:30:00,79.3,79.49,79.23,79.49,68416.0,70.7093,70.8787,70.6469,70.8787,68416.0
2023-03-24 11:00:00,79.49,79.6,79.42,79.49,25090.0,70.8787,70.9768,70.8163,70.8787,25090.0
2023-03-24 11:30:00,79.52,79.55,79.38,79.42,22491.0,70.9054,70.9322,70.7806,70.8163,22491.0
2023-03-24 12:00:00,79.4,79.41,79.26,79.3,98133.0,70.7984,70.8074,70.6736,70.7093,98133.0
2023-03-24 12:30:00,79.29,79.38,79.24,79.29,55777.0,70.7004,70.7806,70.6558,70.7004,55777.0
2023-03-24 13:00:00,79.26,79.38,79.26,79.3,18864.0,70.6736,70.7806,70.6736,70.7093,18864.0
2023-03-24 13:30:00,79.33,79.47,79.31,79.36,9089.0,70.736,70.8609,70.7182,70.7628,9089.0
2023-03-24 14:00:00,79.4,79.4,79.3,79.34,102713.0,70.7984,70.7984,70.7093,70.7449,102713.0
2023-03-24 14:30:00,79.39,79.42,79.32,79.33,23540.0,70.7895,70.8163,70.7271,70.736,23540.0
2023-03-24 15:00:00,79.33,79.49,79.31,79.43,9740.0,70.736,70.8787,70.7182,70.8252,9740.0
2023-03-24 15:30:00,79.41,79.5,79.38,79.5,116937.0,70.8074,70.8876,70.7806,70.8876,116937.0
2023-03-27 09:30:00,78.48,79.0,78.48,78.85,166201.0,69.9781,70.4418,69.9781,70.308,166201.0
2023-03-27 10:00:00,78.84,78.86,78.7,78.83,291869.0,70.2991,70.3169,70.1743,70.2902,291869.0
2023-03-27 10:30:00,78.86,78.93,78.83,78.92,50225.0,70.3169,70.3794,70.2902,70.3704,50225.0
2023-03-27 11:00:00,78.86,78.92,78.79,78.81,176187.0,70.3169,70.3704,70.2545,70.2724,176187.0
2023-03-27 11:30:00,78.78,78.83,78.73,78.73,31218.0,70.2456,70.2902,70.201,70.201,31218.0
2023-03-27 12:00:00,78.74,78.76,78.51,78.53,13759.0,70.2099,70.2278,70.0049,70.0227,13759.0
2023-03-27 12:30:00,78.54,78.56,78.45,78.48,83287.0,70.0316,70.0494,69.9514,69.9781,83287.0
2023-03-27 13:00:00,78.5,78.5,78.32,78.34,58136.0,69.9959,69.9959,69.8354,69.8533,58136.0
2023-03-27 13:30:00,78.38,78.39,78.3,78.33,23194.0,69.8889,69.8979,69.8176,69.8444,23194.0
2023-03-27 14:00:00,78.32,78.32,78.14,78.14,75367.0,69.8354,69.8354,69.6749,69.6749,75367.0
2023-03-27 14:30:00,78.16,78.35,78.15,78.3,317951.0,69.6928,69.8622,69.6839,69.8176,317951.0
2023-03-27 15:00:00,78.3,78.39,78.27,78.27,102258.0,69.8176,69.8979,69.7909,69.7909,102258.0
2023-03-27 15:30:00,78.28,78.28,78.1,78.15,175730.0,69.7998,69.7998,69.6393,69.6839,175730.0
2023-03-28 09:30:00,78.04,78.11,77.96,78.11,152571.0,69.5858,69.6482,69.5144,69.6482,152571.0
2023-03-28 10:00:00,78.13,78.13,77.86,77.93,96811.0,69.666,69.666,69.4253,69.4877,96811.0
2023-03-28 10:30:00,77.96,78.07,77.91,77.94,43287.0,69.5144,69.6125,69.4699,69.4966,43287.0
2023-03-28 11:00:00,77.93,78.18,77.88,78.13,117136.0,69.4877,69.7106,69.4431,69.666,117136.0
2023-03-28 11:30:00,78.14,78.19,78.07,78.14,72929.0,69.6749,69.7195,69.6125,69.6749,72929.0
2023-03-28 12:00:00,78.15,78.2,78.08,78.08,11773.0,69.6839,69.7284,69.6214,69.6214,11773.0
2023-03-28 12:30:00,78.07,78.08,77.97,77.98,4294.0,69.6125,69.6214,69.5234,69.5323,4294.0
2023-03-28 13:00:00,78.03,78.11,77.99,77.99,124090.0,69.5769,69.6482,69.5412,69.5412,124090.0
2023-03-28 13:30:00,77.98,78.06,77.91,77.98,30390.0,69.5323,69.6036,69.4699,69.5323,30390.0
2023-03-28 14:00:00,78.03,78.06,77.92,77.92,57139.0,69.5769,69.6036,69.4788,69.4788,57139.0
2023-03-28 14:30:00,77.9,77.91,77.72,77.78,75478.0,69.4609,69.4699,69.3004,69.3539,75478.0
2023-03-28 15:00:00,77.77,77.96,77.76,77.96,30363.0,69.345,69.5144,69.3361,69.5144,30363.0
2023-03-28 15:30:00,77.93,78.03,77.9,77.97,52658.0,69.4877,69.5769,69.4609,69.5234,52658.0
2023-03-29 09:30:00,77.93,78.22,77.71,78.01,186203.0,69.4877,69.7463,69.2915,69.559,186203.0
2023-03-29 10:00:00,77.98,78.11,77.98,78.1,176745.0,69.5323,69.6482,69.5323,69.6393,176745.0
2023-03-29 10:30:00,78.1,78.2,78.02,78.16,80783.0,69.6393,69.7284,69.5679,69.6928,80783.0
2023-03-29 11:00:00,78.15,78.33,78.15,78.22,98373.0,69.6839,69.8444,69.6839,69.7463,98373.0
2023-03-29 11:30:00,78.23,78.32,78.16,78.17,85080.0,69.7552,69.8354,69.6928,69.7017,85080.0
2023-03-29 12:00:00,78.23,78.29,78.18,78.26,132108.0,69.7552,69.8087,69.7106,69.7819,132108.0
2023-03-29 12:30:00,78.26,78.32,78.24,78.24,78486.0,69.7819,69.8354,69.7641,69.7641,78486.0
2023-03-29 13:00:00,78.25,78.32,78.14,78.28,64068.0,69.773,69.8354,69.6749,69.7998,64068.0
2023-03-29 13:30:00,78.27,78.35,78.25,78.33,24924.0,69.7909,69.8622,69.773,69.8444,24924.0
2023-03-29 14:00:00,78.34,78.41,78.33,78.39,49528.0,69.8533,69.9157,69.8444,69.8979,49528.0
2023-03-29 14:30:00,78.39,78.43,78.36,78.42,113649.0,69.8979,69.9335,69.8711,69.9246,113649.0
2023-03-29 15:00:00,78.4,78.59,78.4,78.58,37604.0,69.9068,70.0762,69.9068,70.0673,37604.0
2023-03-29 15:30:00,78.58,78.62,78.45,78.62,146737.0,70.0673,70.1029,69.9514,70.1029,146737.0
2023-03-30 09:30:00,78.7,78.94,78.7,78.86,384788.0,70.1743,70.3883,70.1743,70.3169,384788.0
2023-03-30 10:00:00,78.87,78.98,78.81,78.95,264596.0,70.3259,70.4239,70.2724,70.3972,264596.0
2023-03-30 10:30:00,78.94,79.04,78.91,79.03,63129.0,70.3883,70.4774,70.3615,70.4685,63129.0
2023-03-30 11:00:00,79.05,79.05,78.83,78.92,144260.0,70.4864,70.4864,70.2902,70.3704,144260.0
2023-03-30 11:30:00,78.92,78.93,78.75,78.8,444933.0,70.3704,70.3794,70.2189,70.2634,444933.0
2023-03-30 12:00:00,78.79,78.85,78.75,78.77,339876.0,70.2545,70.308,70.2189,70.2367,339876.0
2023-03-30 12:30:00,78.77,78.79,78.65,78.74,86982.0,70.2367,70.2545,70.1297,70.2099,86982.0
2023-03-30 13:00:00,78.73,78.82,78.68,78.78,59472.0,70.201,70.2813,70.1564,70.2456,59472.0
2023-03-30 13:30:00,78.78,78.83,78.71,78.76,156401.0,70.2456,70.2902,70.1832,70.2278,156401.0
2023-03-30 14:00:00,78.75,78.78,78.71,78.73,94289.0,70.2189,70.2456,70.1832,70.201,94289.0
2023-03-30 14:30:00,78.74,78.8,78.67,78.74,198771.0,70.2099,70.2634,70.1475,70.2099,198771.0
2023-03-30 15:00:00,78.73,78.84,78.71,78.81,46910.0,70.201,70.2991,70.1832,70.2724,46910.0
2023-03-30 15:30:00,78.81,78.92,78.7,78.73,130076.0,70.2724,70.3704,70.1743,70.201,130076.0
2023-03-31 09:30:00,79.22,79.44,79.21,79.25,89597.0,70.6379,70.8341,70.629,70.6647,89597.0
2023-03-31 10:00:00,79.24,79.34,79.19,79.24,60822.0,70.6558,70.7449,70.6112,70.6558,60822.0
2023-03-31 10:30:00,79.25,79.26,79.05,79.2,70051.0,70.6647,70.6736,70.4864,70.6201,70051.0
2023-03-31 11:00:00,79.2,79.38,79.2,79.36,92592.0,70.6201,70.7806,70.6201,70.7628,92592.0
2023-03-31 11:30:00,79.36,79.44,79.29,79.34,92188.0,70.7628,70.8341,70.7004,70.7449,92188.0
2023-03-31 12:00:00,79.33,79.41,79.28,79.36,118115.0,70.736,70.8074,70.6914,70.7628,118115.0
2023-03-31 12:30:00,79.4,79.4,79.23,79.36,150071.0,70.7984,70.7984,70.6469,70.7628,150071.0
2023-03-31 13:00:00,79.35,79.37,79.23,79.23,197200.0,70.7539,70.7717,70.6469,70.6469,197200.0
2023-03-31 13:30:00,79.26,79.29,79.17,79.28,36938.0,70.6736,70.7004,70.5934,70.6914,36938.0
2023-03-31 14:00:00,79.29,79.41,79.28,79.39,369746.0,70.7004,70.8074,70.6914,70.7895,369746.0
2023-03-31 14:30:00,79.39,79.51,79.39,79.51,38804.0,70.7895,70.8965,70.7895,70.8965,38804.0
2023-03-31 15:00:00,79.5,79.68,79.47,79.67,94863.0,70.8876,71.0481,70.8609,71.0392,94863.0
2023-03-31 15:30:00,79.68,79.84,79.61,79.71,180476.0,71.0481,71.1908,70.9857,71.0749,180476.0
2023-04-03 09:30:00,79.41,79.65,79.2,79.56,107699.0,71.0811,71.296,70.8932,71.2154,107699.0
2023-04-03 10:00:00,79.59,80.12,79.59,79.98,113622.0,71.2422,71.7167,71.2422,71.5913,113622.0
2023-04-03 10:30:00,79.97,79.99,79.74,79.74,418171.0,71.5824,71.6003,71.3765,71.3765,418171.0
2023-04-03 11:00:00,79.74,80.02,79.74,79.91,152497.0,71.3765,71.6271,71.3765,71.5287,152497.0
2023-04-03 11:30:00,79.91,79.96,79.79,79.83,33676.0,71.5287,71.5734,71.4213,71.4571,33676.0
2023-04-03 12:00:00,79.83,79.94,79.76,79.87,40489.0,71.4571,71.5555,71.3944,71.4929,40489.0
2023-04-03 12:30:00,79.88,79.88,79.67,79.68,59994.0,71.5018,71.5018,71.3139,71.3228,59994.0
2023-04-03 13:00:00,79.67,79.72,79.6,79.7,37030.0,71.3139,71.3586,71.2512,71.3407,37030.0
2023-04-03 13:30:00,79.69,79.76,79.66,79.75,78940.0,71.3318,71.3944,71.3049,71.3855,78940.0
2023-04-03 14:00:00,79.75,79.88,79.74,79.86,36581.0,71.3855,71.5018,71.3765,71.4839,36581.0
2023-04-03 14:30:00,79.85,80.04,79.85,80.03,86376.0,71.475,71.645,71.475,71.6361,86376.0
2023-04-03 15:00:00,80.0,80.04,79.94,80.0,91343.0,71.6092,71.645,71.5555,71.6092,91343.0
2023-04-03 15:30:00,80.0,80.03,79.9,79.95,119595.0,71.6092,71.6361,71.5197,71.5645,119595.0
2023-04-04 09:30:00,79.32,79.59,79.32,79.52,163836.0,71.0006,71.2422,71.0006,71.1796,163836.0
2023-04-04 10:00:00,79.53,80.04,79.53,79.93,153407.0,71.1885,71.645,71.1885,71.5466,153407.0
2023-04-04 10:30:00,79.93,80.08,79.89,80.02,57182.0,71.5466,71.6809,71.5108,71.6271,57182.0
2023-04-04 11:00:00,80.01,80.11,80.0,80.1,64698.0,71.6182,71.7077,71.6092,71.6988,64698.0
2023-04-04 11:30:00,80.1,80.24,80.04,80.1,41423.0,71.6988,71.8241,71.645,71.6988,41423.0
2023-04-04 12:00:00,80.1,80.23,80.1,80.2,34531.0,71.6988,71.8151,71.6988,71.7883,34531.0
2023-04-04 12:30:00,80.18,80.26,80.14,80.16,24747.0,71.7704,71.842,71.7346,71.7525,24747.0
2023-04-04 13:00:00,80.16,80.21,80.03,80.1,69742.0,71.7525,71.7972,71.6361,71.6988,69742.0
2023-04-04 13:30:00,80.12,80.22,80.07,80.14,57487.0,71.7167,71.8062,71.6719,71.7346,57487.0
2023-04-04 14:00:00,80.14,80.17,80.02,80.02,41226.0,71.7346,71.7614,71.6271,71.6271,41226.0
2023-04-04 14:30:00,80.04,80.11,80.01,80.1,445941.0,71.645,71.7077,71.6182,71.6988,445941.0
2023-04-04 15:00:00,80.1,80.1,79.96,80.01,65277.0,71.6988,71.6988,71.5734,71.6182,65277.0
2023-04-04 15:30:00,80.01,80.06,79.95,80.03,159180.0,71.6182,71.663,71.5645,71.6361,159180.0
2023-04-05 09:30:00,80.16,80.25,80.01,80.11,187499.0,71.7525,71.833,71.6182,71.7077,187499.0
2023-04-05 10:00:00,80.14,80.38,80.07,80.09,143279.0,71.7346,71.9494,71.6719,71.6898,143279.0
2023-04-05 10:30:00,80.06,80.27,80.0,80.22,156531.0,71.663,71.8509,71.6092,71.8062,156531.0
2023-04-05 11:00:00,80.23,80.37,80.21,80.31,93522.0,71.8151,71.9404,71.7972,71.8867,93522.0
2023-04-05 11:30:00,80.33,80.44,80.26,80.36,77288.0,71.9046,72.0031,71.842,71.9315,77288.0
2023-04-05 12:00:00,80.36,80.44,80.33,80.41,125344.0,71.9315,72.0031,71.9046,71.9762,125344.0
2023-04-05 12:30:00,80.43,80.48,80.4,80.4,58304.0,71.9941,72.0389,71.9673,71.9673,58304.0
2023-04-05 13:00:00,80.41,80.46,80.36,80.38,32982.0,71.9762,72.021,71.9315,71.9494,32982.0
2023-04-05 13:30:00,80.39,80.47,80.38,80.46,19680.0,71.9583,72.0299,71.9494,72.021,19680.0
2023-04-05 14:00:00,80.46,80.57,80.44,80.56,100021.0,72.021,72.1195,72.0031,72.1105,100021.0
2023-04-05 14:30:00,80.56,80.66,80.55,80.65,30935.0,72.1105,72.2,72.1016,72.1911,30935.0
2023-04-05 15:00:00,80.64,80.64,80.49,80.51,165798.0,72.1821,72.1821,72.0478,72.0658,165798.0
2023-04-05 15:30:00,80.52,80.56,80.47,80.47,312619.0,72.0747,72.1105,72.0299,72.0299,312619.0
2023-04-06 09:30:00,80.69,80.69,80.4,80.47,127732.0,72.2269,72.2269,71.9673,72.0299,127732.0
2023-04-06 10:00:00,80.47,80.62,80.46,80.57,124784.0,72.0299,72.1642,72.021,72.1195,124784.0
2023-04-06 10:30:00,80.59,80.67,80.59,80.67,23316.0,72.1374,72.209,72.1374,72.209,23316.0
2023-04-06 11:00:00,80.69,80.7,80.56,80.59,20403.0,72.2269,72.2358,72.1105,72.1374,20403.0
2023-04-06 11:30:00,80.65,80.68,80.6,80.63,14402.0,72.1911,72.2179,72.1463,72.1732,14402.0
2023-04-06 12:00:00,80.67,80.75,80.66,80.71,11766.0,72.209,72.2806,72.2,72.2448,11766.0
2023-04-06 12:30:00,80.73,80.79,80.69,80.76,11718.0,72.2627,72.3164,72.2269,72.2895,11718.0
2023-04-06 13:00:00,80.76,80.79,80.71,80.74,12099.0,72.2895,72.3164,72.2448,72.2716,12099.0
2023-04-06 13:30:00,80.73,80.79,80.71,80.71,21935.0,72.2627,72.3164,72.2448,72.2448,21935.0
2023-04-06 14:00:00,80.71,80.73,80.63,80.64,43616.0,72.2448,72.2627,72.1732,72.1821,43616.0
2023-04-06 14:30:00,80.64,80.68,80.59,80.66,50159.0,72.1821,72.2179,72.1374,72.2,50159.0
2023-04-06 15:00:00,80.65,80.67,80.53,80.53,20357.0,72.1911,72.209,72.0837,72.0837,20357.0
2023-04-06 15:30:00,80.55,80.56,80.46,80.56,34852.0,72.1016,72.1105,72.021,72.1105,34852.0
2023-04-10 09:30:00,80.11,80.22,79.77,79.84,101623.0,71.7077,71.8062,71.4034,71.466,101623.0
2023-04-10 10:00:00,79.84,79.84,79.67,79.77,320244.0,71.466,71.466,71.3139,71.4034,320244.0
2023-04-10 10:30:00,79.78,79.78,79.7,79.74,39519.0,71.4123,71.4123,71.3407,71.3765,39519.0
2023-04-10 11:00:00,79.74,79.83,79.7,79.8,90735.0,71.3765,71.4571,71.3407,71.4302,90735.0
2023-04-10 11:30:00,79.81,79.85,79.79,79.81,102686.0,71.4392,71.475,71.4213,71.4392,102686.0
2023-04-10 12:00:00,79.83,79.83,79.71,79.74,7922.0,71.4571,71.4571,71.3497,71.3765,7922.0
2023-04-10 12:30:00,79.74,79.91,79.73,79.89,199992.0,71.3765,71.5287,71.3676,71.5108,199992.0
2023-04-10 13:00:00,79.88,79.98,79.88,79.98,49379.0,71.5018,71.5913,71.5018,71.5913,49379.0
2023-04-10 13:30:00,79.98,79.98,79.91,79.97,19264.0,71.5913,71.5913,71.5287,71.5824,19264.0
2023-04-10 14:00:00,79.97,80.03,79.91,79.92,31749.0,71.5824,71.6361,71.5287,71.5376,31749.0
2023-04-10 14:30:00,79.93,79.95,79.86,79.93,23055.0,71.5466,71.5645,71.4839,71.5466,23055.0
2023-04-10 15:00:00,79.93,80.09,79.92,80.09,100275.0,71.5466,71.6898,71.5376,71.6898,100275.0
2023-04-10 15:30:00,80.07,80.15,80.05,80.11,115564.0,71.6719,71.7435,71.654,71.7077,115564.0
2023-04-11 09:30:00,80.09,80.35,80.05,80.11,97031.0,71.6898,71.9225,71.654,71.7077,97031.0
2023-04-11 10:00:00,80.1,80.13,79.98,80.11,40103.0,71.6988,71.7256,71.5913,71.7077,40103.0
2023-04-11 10:30:00,80.1,80.11,79.91,79.99,77552.0,71.6988,71.7077,71.5287,71.6003,77552.0
2023-04-11 11:00:00,79.98,80.05,79.92,80.03,166951.0,71.5913,71.654,71.5376,71.6361,166951.0
2023-04-11 11:30:00,80.03,80.06,79.92,79.92,26521.0,71.6361,71.663,71.5376,71.5376,26521.0
2023-04-11 12:00:00,79.92,80.01,79.92,79.96,64761.0,71.5376,71.6182,71.5376,71.5734,64761.0
2023-04-11 12:30:00,79.96,80.02,79.93,79.97,26262.0,71.5734,71.6271,71.5466,71.5824,26262.0
2023-04-11 13:00:00,80.01,80.01,79.91,80.01,77408.0,71.6182,71.6182,71.5287,71.6182,77408.0
2023-04-11 13:30:00,80.04,80.15,80.02,80.13,27181.0,71.645,71.7435,71.6271,71.7256,27181.0
2023-04-11 14:00:00,80.14,80.15,80.09,80.12,22739.0,71.7346,71.7435,71.6898,71.7167,22739.0
2023-04-11 14:30:00,80.12,80.2,80.09,80.18,109188.0,71.7167,71.7883,71.6898,71.7704,109188.0
2023-04-11 15:00:00,80.19,80.25,80.16,80.22,28696.0,71.7793,71.833,71.7525,71.8062,28696.0
2023-04-11 15:30:00,80.21,80.24,80.03,80.16,186282.0,71.7972,71.8241,71.6361,71.7525,186282.0
2023-04-12 09:30:00,80.44,80.44,80.06,80.18,32379.0,72.0031,72.0031,71.663,71.7704,32379.0
2023-04-12 10:00:00,80.26,80.26,79.9,79.9,30034.0,71.842,71.842,71.5197,71.5197,30034.0
2023-04-12 10:30:00,79.86,79.86,79.66,79.66,45222.0,71.4839,71.4839,71.3049,71.3049,45222.0
2023-04-12 11:00:00,79.66,80.0,79.64,80.0,50322.0,71.3049,71.6092,71.287,71.6092,50322.0
2023-04-12 11:30:00,80.03,80.07,79.95,79.96,40082.0,71.6361,71.6719,71.5645,71.5734,40082.0
2023-04-12 12:00:00,79.93,80.02,79.8,79.82,28787.0,71.5466,71.6271,71.4302,71.4481,28787.0
2023-04-12 12:30:00,79.79,79.82,79.6,79.63,33753.0,71.4213,71.4481,71.2512,71.2781,33753.0
2023-04-12 13:00:00,79.66,79.67,79.47,79.63,36096.0,71.3049,71.3139,71.1348,71.2781,36096.0
2023-04-12 13:30:00,79.6,79.69,79.51,79.64,105731.0,71.2512,71.3318,71.1706,71.287,105731.0
2023-04-12 14:00:00,79.69,79.73,79.6,79.64,36034.0,71.3318,71.3676,71.2512,71.287,36034.0
2023-04-12 14:30:00,79.64,79.68,79.52,79.68,97664.0,71.287,71.3228,71.1796,71.3228,97664.0
2023-04-12 15:00:00,79.68,79.71,79.6,79.65,64674.0,71.3228,71.3497,71.2512,71.296,64674.0
2023-04-12 15:30:00,79.63,79.68,79.52,79.64,62207.0,71.2781,71.3228,71.1796,71.287,62207.0
2023-04-13 09:30:00,79.99,80.07,79.87,79.9,25152.0,71.6003,71.6719,71.4929,71.5197,25152.0
2023-04-13 10:00:00,79.96,79.98,79.9,79.97,13461.0,71.5734,71.5913,71.5197,71.5824,13461.0
2023-04-13 10:30:00,79.94,79.97,79.8,79.8,27136.0,71.5555,71.5824,71.4302,71.4302,27136.0
2023-04-13 11:00:00,79.79,79.86,79.72,79.73,17959.0,71.4213,71.4839,71.3586,71.3676,17959.0
2023-04-13 11:30:00,79.76,79.87,79.76,79.78,12046.0,71.3944,71.4929,71.3944,71.4123,12046.0
2023-04-13 12:00:00,79.78,79.87,79.77,79.86,24231.0,71.4123,71.4929,71.4034,71.4839,24231.0
2023-04-13 12:30:00,79.82,79.88,79.82,79.87,18259.0,71.4481,71.5018,71.4481,71.4929,18259.0
2023-04-13 13:00:00,79.85,80.01,79.82,79.84,28175.0,71.475,71.6182,71.4481,71.466,28175.0
2023-04-13 13:30:00,79.83,79.94,79.83,79.86,22729.0,71.4571,71.5555,71.4571,71.4839,22729.0
2023-04-13 14:00:00,79.9,79.9,79.69,79.7,39765.0,71.5197,71.5197,71.3318,71.3407,39765.0
2023-04-13 14:30:00,79.68,79.69,79.55,79.65,53689.0,71.3228,71.3318,71.2064,71.296,53689.0
2023-04-13 15:00:00,79.65,79.66,79.58,79.59,17873.0,71.296,71.3049,71.2333,71.2422,17873.0
2023-04-13 15:30:00,79.59,79.79,79.58,79.77,77720.0,71.2422,71.4213,71.2333,71.4034,77720.0
2023-04-14 09:30:00,79.47,79.6,79.29,79.59,161800.0,71.1348,71.2512,70.9737,71.2422,161800.0
2023-04-14 10:00:00,79.57,79.57,79.31,79.33,141442.0,71.2243,71.2243,70.9916,71.0095,141442.0
2023-04-14 10:30:00,79.3,79.35,79.25,79.28,98127.0,70.9827,71.0274,70.9379,70.9648,98127.0
2023-04-14 11:00:00,79.29,79.29,79.12,79.16,36597.0,70.9737,70.9737,70.8215,70.8573,36597.0
2023-04-14 11:30:00,79.25,79.25,79.03,79.04,108595.0,70.9379,70.9379,70.741,70.7499,108595.0
2023-04-14 12:00:00,79.04,79.13,79.0,79.06,111439.0,70.7499,70.8305,70.7141,70.7678,111439.0
2023-04-14 12:30:00,79.05,79.14,78.99,79.06,104494.0,70.7589,70.8394,70.7052,70.7678,104494.0
2023-04-14 13:00:00,79.04,79.18,79.04,79.09,57457.0,70.7499,70.8752,70.7499,70.7947,57457.0
2023-04-14 13:30:00,79.1,79.2,79.08,79.12,40412.0,70.8036,70.8932,70.7857,70.8215,40412.0
2023-04-14 14:00:00,79.13,79.23,79.12,79.2,39864.0,70.8305,70.92,70.8215,70.8932,39864.0
2023-04-14 14:30:00,79.2,79.33,79.2,79.28,50105.0,70.8932,71.0095,70.8932,70.9648,50105.0
2023-04-14 15:00:00,79.28,79.37,79.26,79.34,63548.0,70.9648,71.0453,70.9469,71.0185,63548.0
2023-04-14 15:30:00,79.32,79.45,79.31,79.41,119386.0,71.0006,71.1169,70.9916,71.0811,119386.0
2023-04-17 09:30:00,79.12,79.21,78.98,79.02,59501.0,70.8215,70.9021,70.6962,70.732,59501.0
2023-04-17 10:00:00,79.03,79.04,78.83,78.85,50314.0,70.741,70.7499,70.562,70.5799,50314.0
2023-04-17 10:30:00,78.82,78.83,78.65,78.66,65124.0,70.553,70.562,70.4008,70.4098,65124.0
2023-04-17 11:00:00,78.66,78.73,78.62,78.68,178663.0,70.4098,70.4724,70.374,70.4277,178663.0
2023-04-17 11:30:00,78.68,78.71,78.63,78.65,41360.0,70.4277,70.4545,70.3829,70.4008,41360.0
2023-04-17 12:00:00,78.63,78.63,78.55,78.6,22817.0,70.3829,70.3829,70.3113,70.3561,22817.0
2023-04-17 12:30:00,78.61,78.65,78.55,78.57,29609.0,70.365,70.4008,70.3113,70.3292,29609.0
2023-04-17 13:00:00,78.58,78.65,78.56,78.65,18425.0,70.3382,70.4008,70.3203,70.4008,18425.0
2023-04-17 13:30:00,78.65,78.7,78.64,78.65,45416.0,70.4008,70.4456,70.3919,70.4008,45416.0
2023-04-17 14:00:00,78.67,78.69,78.62,78.64,77114.0,70.4187,70.4366,70.374,70.3919,77114.0
2023-04-17 14:30:00,78.63,78.73,78.63,78.7,42249.0,70.3829,70.4724,70.3829,70.4456,42249.0
2023-04-17 15:00:00,78.7,78.73,78.62,78.66,185071.0,70.4456,70.4724,70.374,70.4098,185071.0
2023-04-17 15:30:00,78.66,78.68,78.61,78.64,195618.0,70.4098,70.4277,70.365,70.3919,195618.0
2023-04-18 09:30:00,78.94,79.23,78.91,79.08,86987.0,70.6604,70.92,70.6336,70.7857,86987.0
2023-04-18 10:00:00,79.1,79.19,78.95,79.16,74314.0,70.8036,70.8842,70.6694,70.8573,74314.0
2023-04-18 10:30:00,79.16,79.18,79.07,79.13,74800.0,70.8573,70.8752,70.7768,70.8305,74800.0
2023-04-18 11:00:00,79.14,79.16,79.06,79.09,39532.0,70.8394,70.8573,70.7678,70.7947,39532.0
2023-04-18 11:30:00,79.1,79.1,78.97,78.98,32528.0,70.8036,70.8036,70.6873,70.6962,32528.0
2023-04-18 12:00:00,78.97,79.02,78.92,78.95,19609.0,70.6873,70.732,70.6425,70.6694,19609.0
2023-04-18 12:30:00,78.96,79.02,78.96,78.99,11660.0,70.6783,70.732,70.6783,70.7052,11660.0
2023-04-18 13:00:00,79.02,79.06,79.01,79.02,16357.0,70.732,70.7678,70.7231,70.732,16357.0
2023-04-18 13:30:00,79.02,79.1,78.99,79.06,173485.0,70.732,70.8036,70.7052,70.7678,173485.0
2023-04-18 14:00:00,79.05,79.15,79.02,79.12,35041.0,70.7589,70.8484,70.732,70.8215,35041.0
2023-04-18 14:30:00,79.14,79.14,79.0,79.11,96261.0,70.8394,70.8394,70.7141,70.8126,96261.0
2023-04-18 15:00:00,79.11,79.14,79.07,79.07,26470.0,70.8126,70.8394,70.7768,70.7768,26470.0
2023-04-18 15:30:00,79.09,79.18,79.09,79.15,114434.0,70.7947,70.8752,70.7947,70.8484,114434.0
2023-04-19 09:30:00,78.91,78.91,78.64,78.67,142949.0,70.6336,70.6336,70.3919,70.4187,142949.0
2023-04-19 10:00:00,78.65,78.71,78.62,78.71,50985.0,70.4008,70.4545,70.374,70.4545,50985.0
2023-04-19 10:30:00,78.68,78.73,78.55,78.56,75559.0,70.4277,70.4724,70.3113,70.3203,75559.0
2023-04-19 11:00:00,78.59,78.66,78.53,78.56,36566.0,70.3471,70.4098,70.2934,70.3203,36566.0
2023-04-19 11:30:00,78.56,78.61,78.52,78.58,53315.0,70.3203,70.365,70.2845,70.3382,53315.0
2023-04-19 12:00:00,78.59,78.68,78.54,78.66,84276.0,70.3471,70.4277,70.3024,70.4098,84276.0
2023-04-19 12:30:00,78.67,78.81,78.64,78.8,43732.0,70.4187,70.5441,70.3919,70.5351,43732.0
2023-04-19 13:00:00,78.75,78.83,78.65,78.67,56808.0,70.4903,70.562,70.4008,70.4187,56808.0
2023-04-19 13:30:00,78.66,78.67,78.56,78.58,46658.0,70.4098,70.4187,70.3203,70.3382,46658.0
2023-04-19 14:00:00,78.66,78.73,78.59,78.72,39088.0,70.4098,70.4724,70.3471,70.4635,39088.0
2023-04-19 14:30:00,78.7,78.78,78.67,78.77,16579.0,70.4456,70.5172,70.4187,70.5083,16579.0
2023-04-19 15:00:00,78.77,78.77,78.63,78.65,89996.0,70.5083,70.5083,70.3829,70.4008,89996.0
2023-04-19 15:30:00,78.66,78.7,78.59,78.62,102082.0,70.4098,70.4456,70.3471,70.374,102082.0
2023-04-20 09:30:00,78.89,78.97,78.79,78.89,55307.0,70.6157,70.6873,70.5262,70.6157,55307.0
2023-04-20 10:00:00,78.87,79.0,78.81,78.93,61270.0,70.5978,70.7141,70.5441,70.6515,61270.0
2023-04-20 10:30:00,78.96,79.0,78.89,78.97,31779.0,70.6783,70.7141,70.6157,70.6873,31779.0
2023-04-20 11:00:00,78.93,78.99,78.87,78.95,18874.0,70.6515,70.7052,70.5978,70.6694,18874.0
2023-04-20 11:30:00,78.97,79.02,78.91,78.99,26699.0,70.6873,70.732,70.6336,70.7052,26699.0
2023-04-20 12:00:00,79.0,79.12,79.0,79.11,14457.0,70.7141,70.8215,70.7141,70.8126,14457.0
2023-04-20 12:30:00,79.09,79.16,79.07,79.15,44461.0,70.7947,70.8573,70.7768,70.8484,44461.0
2023-04-20 13:00:00,79.15,79.17,79.1,79.16,228279.0,70.8484,70.8663,70.8036,70.8573,228279.0
2023-04-20 13:30:00,79.18,79.18,79.01,79.04,203868.0,70.8752,70.8752,70.7231,70.7499,203868.0
2023-04-20 14:00:00,79.03,79.09,78.96,79.06,124256.0,70.741,70.7947,70.6783,70.7678,124256.0
2023-04-20 14:30:00,79.06,79.12,78.98,79.0,54753.0,70.7678,70.8215,70.6962,70.7141,54753.0
2023-04-20 15:00:00,78.99,79.04,78.88,78.93,108811.0,70.7052,70.7499,70.6067,70.6515,108811.0
2023-04-20 15:30:00,78.93,79.02,78.89,79.01,319648.0,70.6515,70.732,70.6157,70.7231,319648.0
2023-04-21 09:30:00,79.46,79.5,78.78,78.84,169959.0,71.1259,71.1617,70.5172,70.5709,169959.0
2023-04-21 10:00:00,78.8,78.96,78.71,78.91,118460.0,70.5351,70.6783,70.4545,70.6336,118460.0
2023-04-21 10:30:00,78.92,78.95,78.82,78.85,133458.0,70.6425,70.6694,70.553,70.5799,133458.0
2023-04-21 11:00:00,78.87,78.96,78.82,78.91,55169.0,70.5978,70.6783,70.553,70.6336,55169.0
2023-04-21 11:30:00,78.91,79.01,78.9,79.0,87532.0,70.6336,70.7231,70.6246,70.7141,87532.0
2023-04-21 12:00:00,78.98,79.06,78.96,79.06,52669.0,70.6962,70.7678,70.6783,70.7678,52669.0
2023-04-21 12:30:00,79.05,79.1,78.99,79.1,13958.0,70.7589,70.8036,70.7052,70.8036,13958.0
2023-04-21 13:00:00,79.05,79.13,79.04,79.05,54199.0,70.7589,70.8305,70.7499,70.7589,54199.0
2023-04-21 13:30:00,79.04,79.1,79.01,79.07,176403.0,70.7499,70.8036,70.7231,70.7768,176403.0
2023-04-21 14:00:00,79.07,79.12,79.04,79.08,18071.0,70.7768,70.8215,70.7499,70.7857,18071.0
2023-04-21 14:30:00,79.07,79.08,79.0,79.05,43867.0,70.7768,70.7857,70.7141,70.7589,43867.0
2023-04-21 15:00:00,79.03,79.07,79.0,79.05,56014.0,70.741,70.7768,70.7141,70.7589,56014.0
2023-04-21 15:30:00,79.02,79.09,79.01,79.06,30449.0,70.732,70.7947,70.7231,70.7678,30449.0
2023-04-24 09:30:00,79.26,79.47,79.26,79.37,86522.0,70.9469,71.1348,70.9469,71.0453,86522.0
2023-04-24 10:00:00,79.37,79.38,79.25,79.28,41971.0,71.0453,71.0543,70.9379,70.9648,41971.0
2023-04-24 10:30:00,79.35,79.47,79.35,79.47,78253.0,71.0274,71.1348,71.0274,71.1348,78253.0
2023-04-24 11:00:00,79.46,79.54,79.41,79.5,113251.0,71.1259,71.1975,71.0811,71.1617,113251.0
2023-04-24 11:30:00,79.48,79.52,79.36,79.37,44377.0,71.1438,71.1796,71.0364,71.0453,44377.0
2023-04-24 12:00:00,79.37,79.43,79.36,79.4,61705.0,71.0453,71.099,71.0364,71.0722,61705.0
2023-04-24 12:30:00,79.43,79.49,79.42,79.47,36895.0,71.099,71.1527,71.0901,71.1348,36895.0
2023-04-24 13:00:00,79.45,79.52,79.45,79.52,33911.0,71.1169,71.1796,71.1169,71.1796,33911.0
2023-04-24 13:30:00,79.49,79.56,79.49,79.51,32057.0,71.1527,71.2154,71.1527,71.1706,32057.0
2023-04-24 14:00:00,79.52,79.53,79.48,79.51,57841.0,71.1796,71.1885,71.1438,71.1706,57841.0
2023-04-24 14:30:00,79.51,79.54,79.46,79.49,61436.0,71.1706,71.1975,71.1259,71.1527,61436.0
2023-04-24 15:00:00,79.46,79.53,79.46,79.51,11353.0,71.1259,71.1885,71.1259,71.1706,11353.0
2023-04-24 15:30:00,79.51,79.6,79.51,79.58,80826.0,71.1706,71.2512,71.1706,71.2333,80826.0
2023-04-25 09:30:00,80.01,80.18,79.95,80.14,103652.0,71.6182,71.7704,71.5645,71.7346,103652.0
2023-04-25 10:00:00,80.16,80.23,80.07,80.22,141387.0,71.7525,71.8151,71.6719,71.8062,141387.0
2023-04-25 10:30:00,80.22,80.29,80.16,80.19,115773.0,71.8062,71.8688,71.7525,71.7793,115773.0
2023-04-25 11:00:00,80.19,80.2,79.99,80.04,64876.0,71.7793,71.7883,71.6003,71.645,64876.0
2023-04-25 11:30:00,80.05,80.1,80.02,80.06,40617.0,71.654,71.6988,71.6271,71.663,40617.0
2023-04-25 12:00:00,80.05,80.18,80.03,80.12,107837.0,71.654,71.7704,71.6361,71.7167,107837.0
2023-04-25 12:30:00,80.17,80.18,80.04,80.15,111938.0,71.7614,71.7704,71.645,71.7435,111938.0
2023-04-25 13:00:00,80.17,80.2,80.11,80.19,137306.0,71.7614,71.7883,71.7077,71.7793,137306.0
2023-04-25 13:30:00,80.2,80.21,80.11,80.16,79639.0,71.7883,71.7972,71.7077,71.7525,79639.0
2023-04-25 14:00:00,80.17,80.23,80.16,80.17,148568.0,71.7614,71.8151,71.7525,71.7614,148568.0
2023-04-25 14:30:00,80.18,80.2,80.0,80.0,40328.0,71.7704,71.7883,71.6092,71.6092,40328.0
2023-04-25 15:00:00,79.99,80.03,79.95,79.99,56794.0,71.6003,71.6361,71.5645,71.6003,56794.0
2023-04-25 15:30:00,80.01,80.08,79.98,80.01,96570.0,71.6182,71.6809,71.5913,71.6182,96570.0
2023-04-26 09:30:00,80.07,80.13,79.92,80.07,127130.0,71.6719,71.7256,71.5376,71.6719,127130.0
2023-04-26 10:00:00,80.08,80.2,80.07,80.13,318413.0,71.6809,71.7883,71.6719,71.7256,318413.0
2023-04-26 10:30:00,80.17,80.18,79.99,80.0,173399.0,71.7614,71.7704,71.6003,71.6092,173399.0
2023-04-26 11:00:00,80.01,80.06,79.86,79.86,62378.0,71.6182,71.663,71.4839,71.4839,62378.0
2023-04-26 11:30:00,79.86,79.86,79.65,79.66,116532.0,71.4839,71.4839,71.296,71.3049,116532.0
2023-04-26 12:00:00,79.67,79.74,79.57,79.61,168519.0,71.3139,71.3765,71.2243,71.2601,168519.0
2023-04-26 12:30:00,79.59,79.61,79.52,79.56,70843.0,71.2422,71.2601,71.1796,71.2154,70843.0
2023-04-26 13:00:00,79.56,79.62,79.48,79.54,141099.0,71.2154,71.2691,71.1438,71.1975,141099.0
2023-04-26 13:30:00,79.53,79.58,79.51,79.58,44769.0,71.1885,71.2333,71.1706,71.2333,44769.0
2023-04-26 14:00:00,79.59,79.62,79.52,79.53,58729.0,71.2422,71.2691,71.1796,71.1885,58729.0
2023-04-26 14:30:00,79.54,79.64,79.51,79.61,70082.0,71.1975,71.287,71.1706,71.2601,70082.0
2023-04-26 15:00:00,79.61,79.66,79.6,79.6,41979.0,71.2601,71.3049,71.2512,71.2512,41979.0
2023-04-26 15:30:00,79.59,79.6,79.44,79.51,96847.0,71.2422,71.2512,71.108,71.1706,96847.0
2023-04-27 09:30:00,79.44,79.44,79.23,79.29,190635.0,71.108,71.108,70.92,70.9737,190635.0
2023-04-27 10:00:00,79.28,79.33,79.14,79.18,85320.0,70.9648,71.0095,70.8394,70.8752,85320.0
2023-04-27 10:30:00,79.19,79.22,79.13,79.2,39628.0,70.8842,70.9111,70.8305,70.8932,39628.0
2023-04-27 11:00:00,79.2,79.2,79.11,79.18,72457.0,70.8932,70.8932,70.8126,70.8752,72457.0
2023-04-27 11:30:00,79.18,79.28,79.18,79.25,50836.0,70.8752,70.9648,70.8752,70.9379,50836.0
2023-04-27 12:00:00,79.25,79.31,79.24,79.27,44068.0,70.9379,70.9916,70.929,70.9558,44068.0
2023-04-27 12:30:00,79.29,79.32,79.22,79.27,46190.0,70.9737,71.0006,70.9111,70.9558,46190.0
2023-04-27 13:00:00,79.29,79.33,79.16,79.29,42708.0,70.9737,71.0095,70.8573,70.9737,42708.0
2023-04-27 13:30:00,79.3,79.3,79.17,79.17,61766.0,70.9827,70.9827,70.8663,70.8663,61766.0
2023-04-27 14:00:00,79.17,79.21,79.11,79.19,89504.0,70.8663,70.9021,70.8126,70.8842,89504.0
2023-04-27 14:30:00,79.2,79.31,79.2,79.31,78864.0,70.8932,70.9916,70.8932,70.9916,78864.0
2023-04-27 15:00:00,79.3,79.36,79.26,79.29,51666.0,70.9827,71.0364,70.9469,70.9737,51666.0
2023-04-27 15:30:00,79.28,79.28,79.11,79.12,179314.0,70.9648,70.9648,70.8126,70.8215,179314.0
2023-04-28 09:30:00,80.0,80.03,79.61,79.61,109927.0,71.6092,71.6361,71.2601,71.2601,109927.0
2023-04-28 10:00:00,79.67,79.87,79.64,79.77,288193.0,71.3139,71.4929,71.287,71.4034,288193.0
2023-04-28 10:30:00,79.77,79.94,79.75,79.87,122238.0,71.4034,71.5555,71.3855,71.4929,122238.0
2023-04-28 11:00:00,79.86,79.96,79.84,79.94,132169.0,71.4839,71.5734,71.466,71.5555,132169.0
2023-04-28 11:30:00,79.95,80.07,79.94,80.02,47625.0,71.5645,71.6719,71.5555,71.6271,47625.0
2023-04-28 12:00:00,80.02,80.07,79.96,80.0,38550.0,71.6271,71.6719,71.5734,71.6092,38550.0
2023-04-28 12:30:00,79.99,80.05,79.98,80.01,30713.0,71.6003,71.654,71.5913,71.6182,30713.0
2023-04-28 13:00:00,80.01,80.04,79.9,79.91,45713.0,71.6182,71.645,71.5197,71.5287,45713.0
2023-04-28 13:30:00,79.91,79.95,79.88,79.95,35974.0,71.5287,71.5645,71.5018,71.5645,35974.0
2023-04-28 14:00:00,79.95,80.0,79.9,79.91,46412.0,71.5645,71.6092,71.5197,71.5287,46412.0
2023-04-28 14:30:00,79.91,79.92,79.74,79.81,54977.0,71.5287,71.5376,71.3765,71.4392,54977.0
2023-04-28 15:00:00,79.82,79.96,79.82,79.88,90569.0,71.4481,71.5734,71.4481,71.5018,90569.0
2023-04-28 15:30:00,79.92,80.08,79.84,80.01,232612.0,71.5376,71.6809,71.466,71.6182,232612.0
2023-05-01 09:30:00,78.87,79.01,78.8,78.93,134240.0,70.8697,70.9955,70.8068,70.9236,134240.0
2023-05-01 10:00:00,78.86,78.86,78.47,78.53,82084.0,70.8607,70.8607,70.5103,70.5642,82084.0
2023-05-01 10:30:00,78.51,78.66,78.37,78.38,40682.0,70.5462,70.681,70.4204,70.4294,40682.0
2023-05-01 11:00:00,78.39,78.39,78.18,78.31,86266.0,70.4384,70.4384,70.2497,70.3665,86266.0
2023-05-01 11:30:00,78.32,78.37,78.25,78.25,26661.0,70.3755,70.4204,70.3126,70.3126,26661.0
2023-05-01 12:00:00,78.27,78.31,78.25,78.3,38757.0,70.3306,70.3665,70.3126,70.3575,38757.0
2023-05-01 12:30:00,78.3,78.34,78.26,78.28,258738.0,70.3575,70.3935,70.3216,70.3395,258738.0
2023-05-01 13:00:00,78.27,78.31,78.25,78.28,135531.0,70.3306,70.3665,70.3126,70.3395,135531.0
2023-05-01 13:30:00,78.28,78.29,78.23,78.27,78117.0,70.3395,70.3485,70.2946,70.3306,78117.0
2023-05-01 14:00:00,78.26,78.27,78.11,78.12,138036.0,70.3216,70.3306,70.1868,70.1958,138036.0
2023-05-01 14:30:00,78.12,78.12,78.05,78.06,157319.0,70.1958,70.1958,70.1329,70.1419,157319.0
2023-05-01 15:00:00,78.07,78.07,77.81,77.81,138724.0,70.1508,70.1508,69.9172,69.9172,138724.0
2023-05-01 15:30:00,77.81,77.82,77.53,77.72,139846.0,69.9172,69.9262,69.6656,69.8363,139846.0
2023-05-02 09:30:00,78.19,78.32,78.03,78.21,66172.0,70.2587,70.3755,70.1149,70.2766,66172.0
2023-05-02 10:00:00,78.25,78.64,78.19,78.58,296093.0,70.3126,70.663,70.2587,70.6091,296093.0
2023-05-02 10:30:00,78.59,78.73,78.5,78.6,54482.0,70.6181,70.7439,70.5372,70.6271,54482.0
2023-05-02 11:00:00,78.62,78.63,78.52,78.59,27217.0,70.645,70.654,70.5552,70.6181,27217.0
2023-05-02 11:30:00,78.58,78.7,78.46,78.67,109829.0,70.6091,70.7169,70.5013,70.69,109829.0
2023-05-02 12:00:00,78.66,78.7,78.59,78.6,72634.0,70.681,70.7169,70.6181,70.6271,72634.0
2023-05-02 12:30:00,78.58,78.76,78.57,78.7,66068.0,70.6091,70.7708,70.6001,70.7169,66068.0
2023-05-02 13:00:00,78.68,78.81,78.67,78.77,128043.0,70.699,70.8158,70.69,70.7798,128043.0
2023-05-02 13:30:00,78.77,78.85,78.77,78.8,62697.0,70.7798,70.8517,70.7798,70.8068,62697.0
2023-05-02 14:00:00,78.8,78.86,78.76,78.81,30180.0,70.8068,70.8607,70.7708,70.8158,30180.0
2023-05-02 14:30:00,78.82,78.88,78.77,78.84,207089.0,70.8248,70.8787,70.7798,70.8427,207089.0
2023-05-02 15:00:00,78.85,79.02,78.85,79.01,100347.0,70.8517,71.0045,70.8517,70.9955,100347.0
2023-05-02 15:30:00,79.02,79.11,79.01,79.1,102565.0,71.0045,71.0853,70.9955,71.0764,102565.0
2023-05-03 09:30:00,79.29,79.35,79.16,79.21,165391.0,71.2471,71.301,71.1303,71.1752,165391.0
2023-05-03 10:00:00,79.25,79.36,79.19,79.27,95927.0,71.2111,71.31,71.1572,71.2291,95927.0
2023-05-03 10:30:00,79.28,79.36,79.23,79.3,81648.0,71.2381,71.31,71.1932,71.2561,81648.0
2023-05-03 11:00:00,79.26,79.35,79.23,79.31,69104.0,71.2201,71.301,71.1932,71.2651,69104.0
2023-05-03 11:30:00,79.32,79.35,79.24,79.27,45699.0,71.274,71.301,71.2022,71.2291,45699.0
2023-05-03 12:00:00,79.27,79.31,79.22,79.27,17689.0,71.2291,71.2651,71.1842,71.2291,17689.0
2023-05-03 12:30:00,79.25,79.33,79.16,79.17,67577.0,71.2111,71.283,71.1303,71.1393,67577.0
2023-05-03 13:00:00,79.17,79.2,79.12,79.12,67389.0,71.1393,71.1662,71.0943,71.0943,67389.0
2023-05-03 13:30:00,79.14,79.28,79.14,79.15,122559.0,71.1123,71.2381,71.1123,71.1213,122559.0
2023-05-03 14:00:00,79.38,79.46,79.0,79.08,180064.0,71.328,71.3998,70.9865,71.0584,180064.0
2023-05-03 14:30:00,79.04,79.09,78.83,78.85,110387.0,71.0224,71.0674,70.8337,70.8517,110387.0
2023-05-03 15:00:00,78.91,78.96,78.69,78.91,125032.0,70.9056,70.9506,70.7079,70.9056,125032.0
2023-05-03 15:30:00,78.93,79.11,78.78,79.08,213927.0,70.9236,71.0853,70.7888,71.0584,213927.0
2023-05-04 09:30:00,78.3,78.71,78.28,78.57,161987.0,70.3575,70.7259,70.3395,70.6001,161987.0
2023-05-04 10:00:00,78.6,78.83,78.56,78.79,66711.0,70.6271,70.8337,70.5911,70.7978,66711.0
2023-05-04 10:30:00,78.81,79.03,78.7,79.0,151379.0,70.8158,71.0135,70.7169,70.9865,151379.0
2023-05-04 11:00:00,78.87,78.91,78.74,78.83,249216.0,70.8697,70.9056,70.7529,70.8337,249216.0
2023-05-04 11:30:00,78.82,78.94,78.75,78.81,81731.0,70.8248,70.9326,70.7619,70.8158,81731.0
2023-05-04 12:00:00,78.92,78.94,78.72,78.73,67991.0,70.9146,70.9326,70.7349,70.7439,67991.0
2023-05-04 12:30:00,78.74,78.84,78.68,78.73,44321.0,70.7529,70.8427,70.699,70.7439,44321.0
2023-05-04 13:00:00,78.7,78.7,78.58,78.59,93619.0,70.7169,70.7169,70.6091,70.6181,93619.0
2023-05-04 13:30:00,78.61,78.66,78.57,78.61,185632.0,70.6361,70.681,70.6001,70.6361,185632.0
2023-05-04 14:00:00,78.62,78.63,78.54,78.56,11991.0,70.645,70.654,70.5732,70.5911,11991.0
2023-05-04 14:30:00,78.59,78.65,78.58,78.62,6148.0,70.6181,70.672,70.6091,70.645,6148.0
2023-05-04 15:00:00,78.66,78.66,78.52,78.61,34968.0,70.681,70.681,70.5552,70.6361,34968.0
2023-05-04 15:30:00,78.62,78.69,78.55,78.69,142552.0,70.645,70.7079,70.5822,70.7079,142552.0
2023-05-05 09:30:00,78.4,78.55,78.22,78.43,23245.0,70.4474,70.5822,70.2856,70.4743,23245.0
2023-05-05 10:00:00,78.43,78.48,78.28,78.36,56047.0,70.4743,70.5193,70.3395,70.4114,56047.0
2023-05-05 10:30:00,78.31,78.42,78.31,78.36,68704.0,70.3665,70.4653,70.3665,70.4114,68704.0
2023-05-05 11:00:00,78.34,78.39,78.2,78.24,36566.0,70.3935,70.4384,70.2677,70.3036,36566.0
2023-05-05 11:30:00,78.21,78.23,78.11,78.11,28160.0,70.2766,70.2946,70.1868,70.1868,28160.0
2023-05-05 12:00:00,78.14,78.18,78.11,78.16,26134.0,70.2137,70.2497,70.1868,70.2317,26134.0
2023-05-05 12:30:00,78.16,78.25,78.15,78.17,11343.0,70.2317,70.3126,70.2227,70.2407,11343.0
2023-05-05 13:00:00,78.18,78.23,78.13,78.22,70555.0,70.2497,70.2946,70.2048,70.2856,70555.0
2023-05-05 13:30:00,78.22,78.28,78.18,78.27,38869.0,70.2856,70.3395,70.2497,70.3306,38869.0
2023-05-05 14:00:00,78.25,78.3,78.22,78.23,48150.0,70.3126,70.3575,70.2856,70.2946,48150.0
2023-05-05 14:30:00,78.24,78.38,78.24,78.33,30797.0,70.3036,70.4294,70.3036,70.3845,30797.0
2023-05-05 15:00:00,78.32,78.43,78.32,78.36,21003.0,70.3755,70.4743,70.3755,70.4114,21003.0
2023-05-05 15:30:00,78.36,78.41,78.33,78.33,130642.0,70.4114,70.4564,70.3845,70.3845,130642.0
2023-05-08 09:30:00,77.63,77.63,77.34,77.6,222398.0,69.7555,69.7555,69.4949,69.7285,222398.0
2023-05-08 10:00:00,77.6,77.64,77.44,77.48,45308.0,69.7285,69.7645,69.5847,69.6207,45308.0
2023-05-08 10:30:00,77.49,77.59,77.44,77.58,89782.0,69.6297,69.7195,69.5847,69.7105,89782.0
2023-05-08 11:00:00,77.58,77.73,77.55,77.67,46293.0,69.7105,69.8453,69.6836,69.7914,46293.0
2023-05-08 11:30:00,77.67,77.73,77.63,77.68,23223.0,69.7914,69.8453,69.7555,69.8004,23223.0
2023-05-08 12:00:00,77.69,77.74,77.64,77.67,86529.0,69.8094,69.8543,69.7645,69.7914,86529.0
2023-05-08 12:30:00,77.67,77.69,77.63,77.65,4528.0,69.7914,69.8094,69.7555,69.7734,4528.0
2023-05-08 13:00:00,77.66,77.69,77.6,77.63,10178.0,69.7824,69.8094,69.7285,69.7555,10178.0
2023-05-08 13:30:00,77.59,77.6,77.52,77.55,74271.0,69.7195,69.7285,69.6566,69.6836,74271.0
2023-05-08 14:00:00,77.55,77.56,77.42,77.45,97532.0,69.6836,69.6926,69.5668,69.5937,97532.0
2023-05-08 14:30:00,77.48,77.52,77.42,77.46,49186.0,69.6207,69.6566,69.5668,69.6027,49186.0
2023-05-08 15:00:00,77.45,77.46,77.36,77.36,42240.0,69.5937,69.6027,69.5129,69.5129,42240.0
2023-05-08 15:30:00,77.35,77.55,77.31,77.36,128962.0,69.5039,69.6836,69.4679,69.5129,128962.0
2023-05-09 09:30:00,77.57,77.67,77.43,77.67,111303.0,69.7016,69.7914,69.5758,69.7914,111303.0
2023-05-09 10:00:00,77.67,77.7,77.6,77.67,162675.0,69.7914,69.8184,69.7285,69.7914,162675.0
2023-05-09 10:30:00,77.67,77.79,77.62,77.72,132323.0,69.7914,69.8992,69.7465,69.8363,132323.0
2023-05-09 11:00:00,77.72,77.8,77.69,77.79,104142.0,69.8363,69.9082,69.8094,69.8992,104142.0
2023-05-09 11:30:00,77.77,77.79,77.67,77.7,70539.0,69.8813,69.8992,69.7914,69.8184,70539.0
2023-05-09 12:00:00,77.7,77.73,77.66,77.69,32049.0,69.8184,69.8453,69.7824,69.8094,32049.0
2023-05-09 12:30:00,77.73,77.74,77.59,77.63,36385.0,69.8453,69.8543,69.7195,69.7555,36385.0
2023-05-09 13:00:00,77.66,77.74,77.65,77.66,34380.0,69.7824,69.8543,69.7734,69.7824,34380.0
2023-05-09 13:30:00,77.67,77.68,77.61,77.68,43770.0,69.7914,69.8004,69.7375,69.8004,43770.0
2023-05-09 14:00:00,77.67,77.73,77.62,77.65,92181.0,69.7914,69.8453,69.7465,69.7734,92181.0
2023-05-09 14:30:00,77.63,77.65,77.51,77.54,52542.0,69.7555,69.7734,69.6476,69.6746,52542.0
2023-05-09 15:00:00,77.54,77.55,77.47,77.52,84147.0,69.6746,69.6836,69.6117,69.6566,84147.0
2023-05-09 15:30:00,77.53,77.55,77.45,77.48,46009.0,69.6656,69.6836,69.5937,69.6207,46009.0
2023-05-10 09:30:00,78.09,78.24,78.04,78.12,40433.0,70.1688,70.3036,70.1239,70.1958,40433.0
2023-05-10 10:00:00,78.15,78.17,77.92,77.99,19026.0,70.2227,70.2407,70.0161,70.079,19026.0
2023-05-10 10:30:00,77.99,78.04,77.93,78.01,8719.0,70.079,70.1239,70.025,70.0969,8719.0
2023-05-10 11:00:00,78.01,78.1,78.0,78.02,48381.0,70.0969,70.1778,70.0879,70.1059,48381.0
2023-05-10 11:30:00,78.0,78.08,77.99,78.03,18999.0,70.0879,70.1598,70.079,70.1149,18999.0
2023-05-10 12:00:00,78.01,78.12,78.01,78.07,17683.0,70.0969,70.1958,70.0969,70.1508,17683.0
2023-05-10 12:30:00,78.06,78.09,77.99,78.08,6385.0,70.1419,70.1688,70.079,70.1598,6385.0
2023-05-10 13:00:00,77.99,78.06,77.9,78.04,11339.0,70.079,70.1419,69.9981,70.1239,11339.0
2023-05-10 13:30:00,78.07,78.09,78.03,78.06,10537.0,70.1508,70.1688,70.1149,70.1419,10537.0
2023-05-10 14:00:00,78.06,78.13,78.0,78.06,13409.0,70.1419,70.2048,70.0879,70.1419,13409.0
2023-05-10 14:30:00,78.06,78.15,78.06,78.15,26730.0,70.1419,70.2227,70.1419,70.2227,26730.0
2023-05-10 15:00:00,78.13,78.23,78.09,78.16,124229.0,70.2048,70.2946,70.1688,70.2317,124229.0
2023-05-10 15:30:00,78.16,78.23,78.08,78.14,47903.0,70.2317,70.2946,70.1598,70.2137,47903.0
2023-05-11 09:30:00,78.88,78.92,78.58,78.6,149543.0,70.8787,70.9146,70.6091,70.6271,149543.0
2023-05-11 10:00:00,78.59,78.67,78.57,78.59,15163.0,70.6181,70.69,70.6001,70.6181,15163.0
2023-05-11 10:30:00,78.61,78.7,78.6,78.7,35102.0,70.6361,70.7169,70.6271,70.7169,35102.0
2023-05-11 11:00:00,78.68,78.69,78.55,78.59,21123.0,70.699,70.7079,70.5822,70.6181,21123.0
2023-05-11 11:30:00,78.6,78.6,78.52,78.56,11087.0,70.6271,70.6271,70.5552,70.5911,11087.0
2023-05-11 12:00:00,78.54,78.67,78.54,78.67,13383.0,70.5732,70.69,70.5732,70.69,13383.0
2023-05-11 12:30:00,78.66,78.69,78.59,78.62,8528.0,70.681,70.7079,70.6181,70.645,8528.0
2023-05-11 13:00:00,78.64,78.76,78.63,78.63,21843.0,70.663,70.7708,70.654,70.654,21843.0
2023-05-11 13:30:00,78.63,78.8,78.63,78.79,16480.0,70.654,70.8068,70.654,70.7978,16480.0
2023-05-11 14:00:00,78.77,78.8,78.71,78.75,18263.0,70.7798,70.8068,70.7259,70.7619,18263.0
2023-05-11 14:30:00,78.75,78.78,78.69,78.74,24077.0,70.7619,70.7888,70.7079,70.7529,24077.0
2023-05-11 15:00:00,78.73,78.83,78.73,78.82,22492.0,70.7439,70.8337,70.7439,70.8248,22492.0
2023-05-11 15:30:00,78.81,78.82,78.7,78.74,173893.0,70.8158,70.8248,70.7169,70.7529,173893.0
2023-05-12 09:30:00,78.82,78.82,78.64,78.74,105140.0,70.8248,70.8248,70.663,70.7529,105140.0
2023-05-12 10:00:00,78.72,78.73,78.32,78.33,51144.0,70.7349,70.7439,70.3755,70.3845,51144.0
2023-05-12 10:30:00,78.32,78.41,78.2,78.36,51845.0,70.3755,70.4564,70.2677,70.4114,51845.0
2023-05-12 11:00:00,78.35,78.42,78.29,78.31,20732.0,70.4024,70.4653,70.3485,70.3665,20732.0
2023-05-12 11:30:00,78.33,78.39,78.18,78.21,8712.0,70.3845,70.4384,70.2497,70.2766,8712.0
2023-05-12 12:00:00,78.21,78.25,78.15,78.18,31218.0,70.2766,70.3126,70.2227,70.2497,31218.0
2023-05-12 12:30:00,78.15,78.21,78.12,78.18,76957.0,70.2227,70.2766,70.1958,70.2497,76957.0
2023-05-12 13:00:00,78.19,78.23,78.17,78.21,6563.0,70.2587,70.2946,70.2407,70.2766,6563.0
2023-05-12 13:30:00,78.2,78.22,78.16,78.19,5733.0,70.2677,70.2856,70.2317,70.2587,5733.0
2023-05-12 14:00:00,78.2,78.25,78.17,78.19,17124.0,70.2677,70.3126,70.2407,70.2587,17124.0
2023-05-12 14:30:00,78.18,78.19,78.07,78.08,30752.0,70.2497,70.2587,70.1508,70.1598,30752.0
2023-05-12 15:00:00,78.08,78.15,78.07,78.09,37509.0,70.1598,70.2227,70.1508,70.1688,37509.0
2023-05-12 15:30:00,78.07,78.13,78.02,78.06,109200.0,70.1508,70.2048,70.1059,70.1419,109200.0
2023-05-15 09:30:00,77.39,77.39,77.21,77.23,48669.0,69.5398,69.5398,69.3781,69.396,48669.0
2023-05-15 10:00:00,77.23,77.29,77.16,77.29,39476.0,69.396,69.45,69.3331,69.45,39476.0
2023-05-15 10:30:00,77.23,77.4,77.23,77.33,97445.0,69.396,69.5488,69.396,69.4859,97445.0
2023-05-15 11:00:00,77.38,77.46,77.3,77.41,18985.0,69.5308,69.6027,69.4589,69.5578,18985.0
2023-05-15 11:30:00,77.39,77.43,77.35,77.37,152054.0,69.5398,69.5758,69.5039,69.5218,152054.0
2023-05-15 12:00:00,77.37,77.37,77.31,77.34,123104.0,69.5218,69.5218,69.4679,69.4949,123104.0
2023-05-15 12:30:00,77.36,77.42,77.34,77.41,8568.0,69.5129,69.5668,69.4949,69.5578,8568.0
2023-05-15 13:00:00,77.41,77.41,77.38,77.39,7192.0,69.5578,69.5578,69.5308,69.5398,7192.0
2023-05-15 13:30:00,77.39,77.44,77.36,77.41,15772.0,69.5398,69.5847,69.5129,69.5578,15772.0
2023-05-15 14:00:00,77.39,77.43,77.39,77.41,15017.0,69.5398,69.5758,69.5398,69.5578,15017.0
2023-05-15 14:30:00,77.39,77.41,77.34,77.41,30283.0,69.5398,69.5578,69.4949,69.5578,30283.0
2023-05-15 15:00:00,77.42,77.42,77.34,77.35,18456.0,69.5668,69.5668,69.4949,69.5039,18456.0
2023-05-15 15:30:00,77.33,77.36,77.23,77.26,81634.0,69.4859,69.5129,69.396,69.423,81634.0
2023-05-16 09:30:00,76.78,76.88,76.67,76.7,58635.0,68.9917,69.0815,68.8929,68.9198,58635.0
2023-05-16 10:00:00,76.71,76.85,76.66,76.83,61986.0,68.9288,69.0546,68.8839,69.0366,61986.0
2023-05-16 10:30:00,76.84,76.87,76.7,76.86,22795.0,69.0456,69.0726,68.9198,69.0636,22795.0
2023-05-16 11:00:00,76.87,76.9,76.78,76.83,251821.0,69.0726,69.0995,68.9917,69.0366,251821.0
2023-05-16 11:30:00,76.82,76.83,76.67,76.73,54400.0,69.0276,69.0366,68.8929,68.9468,54400.0
2023-05-16 12:00:00,76.75,76.82,76.71,76.76,20221.0,68.9647,69.0276,68.9288,68.9737,20221.0
2023-05-16 12:30:00,76.76,76.87,76.75,76.81,7037.0,68.9737,69.0726,68.9647,69.0187,7037.0
2023-05-16 13:00:00,76.84,76.88,76.78,76.86,11693.0,69.0456,69.0815,68.9917,69.0636,11693.0
2023-05-16 13:30:00,76.87,76.89,76.8,76.87,7502.0,69.0726,69.0905,69.0097,69.0726,7502.0
2023-05-16 14:00:00,76.77,76.82,76.75,76.82,34779.0,68.9827,69.0276,68.9647,69.0276,34779.0
2023-05-16 14:30:00,76.82,76.86,76.75,76.79,24788.0,69.0276,69.0636,68.9647,69.0007,24788.0
2023-05-16 15:00:00,76.79,76.81,76.76,76.79,73517.0,69.0007,69.0187,68.9737,69.0007,73517.0
2023-05-16 15:30:00,76.78,76.83,76.66,76.78,153589.0,68.9917,69.0366,68.8839,68.9917,153589.0
2023-05-17 09:30:00,77.15,77.15,76.8,76.83,79322.0,69.3242,69.3242,69.0097,69.0366,79322.0
2023-05-17 10:00:00,76.83,76.96,76.8,76.92,45238.0,69.0366,69.1534,69.0097,69.1175,45238.0
2023-05-17 10:30:00,76.92,77.03,76.91,76.99,55039.0,69.1175,69.2163,69.1085,69.1804,55039.0
2023-05-17 11:00:00,76.96,76.98,76.83,76.84,79201.0,69.1534,69.1714,69.0366,69.0456,79201.0
2023-05-17 11:30:00,76.84,76.94,76.81,76.91,41803.0,69.0456,69.1355,69.0187,69.1085,41803.0
2023-05-17 12:00:00,76.9,76.95,76.88,76.95,34571.0,69.0995,69.1444,69.0815,69.1444,34571.0
2023-05-17 12:30:00,76.88,77.0,76.88,76.99,48932.0,69.0815,69.1894,69.0815,69.1804,48932.0
2023-05-17 13:00:00,76.95,77.08,76.9,76.93,81329.0,69.1444,69.2613,69.0995,69.1265,81329.0
2023-05-17 13:30:00,76.92,77.01,76.83,76.93,30823.0,69.1175,69.1984,69.0366,69.1265,30823.0
2023-05-17 14:00:00,76.88,76.94,76.81,76.9,10294.0,69.0815,69.1355,69.0187,69.0995,10294.0
2023-05-17 14:30:00,76.9,76.9,76.76,76.77,25546.0,69.0995,69.0995,68.9737,68.9827,25546.0
2023-05-17 15:00:00,76.83,76.92,76.77,76.81,25749.0,69.0366,69.1175,68.9827,69.0187,25749.0
2023-05-17 15:30:00,76.81,76.87,76.74,76.82,183491.0,69.0187,69.0726,68.9558,69.0276,183491.0
2023-05-18 09:30:00,76.63,76.66,76.4,76.45,50871.0,68.8569,68.8839,68.6502,68.6952,50871.0
2023-05-18 10:00:00,76.46,76.53,76.45,76.51,64886.0,68.7042,68.7671,68.6952,68.7491,64886.0
2023-05-18 10:30:00,76.51,76.61,76.47,76.56,194228.0,68.7491,68.8389,68.7131,68.794,194228.0
2023-05-18 11:00:00,76.53,76.62,76.49,76.53,97305.0,68.7671,68.8479,68.7311,68.7671,97305.0
2023-05-18 11:30:00,76.56,76.64,76.53,76.56,33129.0,68.794,68.8659,68.7671,68.794,33129.0
2023-05-18 12:00:00,76.57,76.63,76.52,76.56,23331.0,68.803,68.8569,68.7581,68.794,23331.0
2023-05-18 12:30:00,76.58,76.58,76.5,76.54,20695.0,68.812,68.812,68.7401,68.776,20695.0
2023-05-18 13:00:00,76.54,76.6,76.51,76.57,21376.0,68.776,68.83,68.7491,68.803,21376.0
2023-05-18 13:30:00,76.56,76.6,76.45,76.51,26197.0,68.794,68.83,68.6952,68.7491,26197.0
2023-05-18 14:00:00,76.5,76.53,76.4,76.45,273394.0,68.7401,68.7671,68.6502,68.6952,273394.0
2023-05-18 14:30:00,76.45,76.49,76.41,76.43,49505.0,68.6952,68.7311,68.6592,68.6772,49505.0
2023-05-18 15:00:00,76.47,76.48,76.29,76.29,22708.0,68.7131,68.7221,68.5514,68.5514,22708.0
2023-05-18 15:30:00,76.3,76.49,76.3,76.49,118625.0,68.5604,68.7311,68.5604,68.7311,118625.0
2023-05-19 09:30:00,76.5,76.52,76.26,76.4,53400.0,68.7401,68.7581,68.5244,68.6502,53400.0
2023-05-19 10:00:00,76.41,76.5,76.3,76.42,219556.0,68.6592,68.7401,68.5604,68.6682,219556.0
2023-05-19 10:30:00,76.46,76.5,76.35,76.37,47684.0,68.7042,68.7401,68.6053,68.6233,47684.0
2023-05-19 11:00:00,76.35,76.55,76.28,76.48,125097.0,68.6053,68.785,68.5424,68.7221,125097.0
2023-05-19 11:30:00,76.49,76.53,76.37,76.45,88653.0,68.7311,68.7671,68.6233,68.6952,88653.0
2023-05-19 12:00:00,76.44,76.49,76.34,76.35,34086.0,68.6862,68.7311,68.5963,68.6053,34086.0
2023-05-19 12:30:00,76.35,76.46,76.31,76.41,27363.0,68.6053,68.7042,68.5694,68.6592,27363.0
2023-05-19 13:00:00,76.44,76.45,76.35,76.44,15480.0,68.6862,68.6952,68.6053,68.6862,15480.0
2023-05-19 13:30:00,76.4,76.41,76.34,76.35,14697.0,68.6502,68.6592,68.5963,68.6053,14697.0
2023-05-19 14:00:00,76.35,76.35,76.22,76.23,66403.0,68.6053,68.6053,68.4885,68.4975,66403.0
2023-05-19 14:30:00,76.25,76.36,76.23,76.24,25145.0,68.5155,68.6143,68.4975,68.5065,25145.0
2023-05-19 15:00:00,76.26,76.28,76.19,76.2,42861.0,68.5244,68.5424,68.4615,68.4705,42861.0
2023-05-19 15:30:00,76.24,76.3,76.17,76.21,60922.0,68.5065,68.5604,68.4436,68.4795,60922.0
2023-05-22 09:30:00,76.36,76.49,76.32,76.38,113106.0,68.6143,68.7311,68.5784,68.6323,113106.0
2023-05-22 10:00:00,76.41,76.53,76.36,76.43,44409.0,68.6592,68.7671,68.6143,68.6772,44409.0
2023-05-22 10:30:00,76.43,76.47,76.25,76.25,34874.0,68.6772,68.7131,68.5155,68.5155,34874.0
2023-05-22 11:00:00,76.26,76.38,76.26,76.37,5887.0,68.5244,68.6323,68.5244,68.6233,5887.0
2023-05-22 11:30:00,76.36,76.36,76.24,76.32,11393.0,68.6143,68.6143,68.5065,68.5784,11393.0
2023-05-22 12:00:00,76.27,76.3,76.23,76.27,25822.0,68.5334,68.5604,68.4975,68.5334,25822.0
2023-05-22 12:30:00,76.28,76.32,76.23,76.29,11908.0,68.5424,68.5784,68.4975,68.5514,11908.0
2023-05-22 13:00:00,76.27,76.32,76.22,76.29,17624.0,68.5334,68.5784,68.4885,68.5514,17624.0
2023-05-22 13:30:00,76.3,76.38,76.28,76.34,29387.0,68.5604,68.6323,68.5424,68.5963,29387.0
2023-05-22 14:00:00,76.35,76.36,76.26,76.31,21767.0,68.6053,68.6143,68.5244,68.5694,21767.0
2023-05-22 14:30:00,76.34,76.38,76.24,76.28,17227.0,68.5963,68.6323,68.5065,68.5424,17227.0
2023-05-22 15:00:00,76.29,76.35,76.15,76.16,44037.0,68.5514,68.6053,68.4256,68.4346,44037.0
2023-05-22 15:30:00,76.17,76.19,76.08,76.14,59316.0,68.4436,68.4615,68.3627,68.4166,59316.0
2023-05-23 09:30:00,76.02,76.05,75.87,76.01,64574.0,68.3088,68.3357,68.174,68.2998,64574.0
2023-05-23 10:00:00,75.97,76.19,75.95,76.13,22667.0,68.2639,68.4615,68.2459,68.4076,22667.0
2023-05-23 10:30:00,76.12,76.21,76.09,76.21,25589.0,68.3986,68.4795,68.3717,68.4795,25589.0
2023-05-23 11:00:00,76.19,76.23,76.14,76.18,48720.0,68.4615,68.4975,68.4166,68.4526,48720.0
2023-05-23 11:30:00,76.23,76.24,76.11,76.2,24614.0,68.4975,68.5065,68.3897,68.4705,24614.0
2023-05-23 12:00:00,76.18,76.25,76.14,76.24,24193.0,68.4526,68.5155,68.4166,68.5065,24193.0
2023-05-23 12:30:00,76.25,76.32,76.24,76.29,55698.0,68.5155,68.5784,68.5065,68.5514,55698.0
2023-05-23 13:00:00,76.31,76.37,76.27,76.34,25264.0,68.5694,68.6233,68.5334,68.5963,25264.0
2023-05-23 13:30:00,76.28,76.33,76.27,76.29,43520.0,68.5424,68.5873,68.5334,68.5514,43520.0
2023-05-23 14:00:00,76.29,76.38,76.29,76.38,54995.0,68.5514,68.6323,68.5514,68.6323,54995.0
2023-05-23 14:30:00,76.37,76.48,76.37,76.44,115527.0,68.6233,68.7221,68.6233,68.6862,115527.0
2023-05-23 15:00:00,76.46,76.46,76.36,76.4,181432.0,68.7042,68.7042,68.6143,68.6502,181432.0
2023-05-23 15:30:00,76.39,76.44,76.36,76.38,67066.0,68.6413,68.6862,68.6143,68.6323,67066.0
2023-05-24 09:30:00,76.5,76.5,76.3,76.33,47122.0,68.7401,68.7401,68.5604,68.5873,47122.0
2023-05-24 10:00:00,76.32,76.32,76.16,76.27,25162.0,68.5784,68.5784,68.4346,68.5334,25162.0
2023-05-24 10:30:00,76.26,76.3,76.21,76.27,48301.0,68.5244,68.5604,68.4795,68.5334,48301.0
2023-05-24 11:00:00,76.27,76.35,76.15,76.34,73337.0,68.5334,68.6053,68.4256,68.5963,73337.0
2023-05-24 11:30:00,76.33,76.33,76.11,76.14,16628.0,68.5873,68.5873,68.3897,68.4166,16628.0
2023-05-24 12:00:00,76.16,76.16,75.97,76.01,28464.0,68.4346,68.4346,68.2639,68.2998,28464.0
2023-05-24 12:30:00,76.02,76.11,76.02,76.06,10532.0,68.3088,68.3897,68.3088,68.3447,10532.0
2023-05-24 13:00:00,76.06,76.12,76.01,76.05,21836.0,68.3447,68.3986,68.2998,68.3357,21836.0
2023-05-24 13:30:00,76.06,76.18,76.04,76.15,51182.0,68.3447,68.4526,68.3268,68.4256,51182.0
2023-05-24 14:00:00,76.14,76.29,76.07,76.25,31775.0,68.4166,68.5514,68.3537,68.5155,31775.0
2023-05-24 14:30:00,76.25,76.29,76.12,76.14,28592.0,68.5155,68.5514,68.3986,68.4166,28592.0
2023-05-24 15:00:00,76.14,76.23,76.1,76.16,80544.0,68.4166,68.4975,68.3807,68.4346,80544.0
2023-05-24 15:30:00,76.17,76.2,76.01,76.03,78204.0,68.4436,68.4705,68.2998,68.3178,78204.0
2023-05-25 09:30:00,76.32,76.32,76.05,76.09,80910.0,68.5784,68.5784,68.3357,68.3717,80910.0
2023-05-25 10:00:00,76.09,76.18,76.05,76.09,90179.0,68.3717,68.4526,68.3357,68.3717,90179.0
2023-05-25 10:30:00,76.1,76.17,76.0,76.02,143072.0,68.3807,68.4436,68.2908,68.3088,143072.0
2023-05-25 11:00:00,76.02,76.06,75.93,75.94,64324.0,68.3088,68.3447,68.2279,68.2369,64324.0
2023-05-25 11:30:00,75.94,75.95,75.85,75.93,95665.0,68.2369,68.2459,68.156,68.2279,95665.0
2023-05-25 12:00:00,75.94,76.0,75.92,75.95,80356.0,68.2369,68.2908,68.2189,68.2459,80356.0
2023-05-25 12:30:00,75.95,76.01,75.84,75.92,59396.0,68.2459,68.2998,68.147,68.2189,59396.0
2023-05-25 13:00:00,75.84,75.92,75.8,75.84,52968.0,68.147,68.2189,68.1111,68.147,52968.0
2023-05-25 13:30:00,75.85,75.93,75.81,75.89,66227.0,68.156,68.2279,68.1201,68.192,66227.0
2023-05-25 14:00:00,75.94,75.95,75.83,75.91,64925.0,68.2369,68.2459,68.1381,68.2099,64925.0
2023-05-25 14:30:00,75.88,75.91,75.77,75.79,50303.0,68.183,68.2099,68.0841,68.1021,50303.0
2023-05-25 15:00:00,75.77,75.81,75.73,75.75,63370.0,68.0841,68.1201,68.0482,68.0662,63370.0
2023-05-25 15:30:00,75.74,75.85,75.74,75.84,126846.0,68.0572,68.156,68.0572,68.147,126846.0
2023-05-26 09:30:00,75.9,76.01,75.81,75.92,93250.0,68.201,68.2998,68.1201,68.2189,93250.0
2023-05-26 10:00:00,75.94,76.29,75.93,76.19,44418.0,68.2369,68.5514,68.2279,68.4615,44418.0
2023-05-26 10:30:00,76.19,76.27,76.02,76.07,60397.0,68.4615,68.5334,68.3088,68.3537,60397.0
2023-05-26 11:00:00,76.07,76.07,75.88,75.99,34424.0,68.3537,68.3537,68.183,68.2818,34424.0
2023-05-26 11:30:00,76.0,76.18,76.0,76.15,47421.0,68.2908,68.4526,68.2908,68.4256,47421.0
2023-05-26 12:00:00,76.14,76.26,76.1,76.22,19896.0,68.4166,68.5244,68.3807,68.4885,19896.0
2023-05-26 12:30:00,76.22,76.29,76.12,76.19,58192.0,68.4885,68.5514,68.3986,68.4615,58192.0
2023-05-26 13:00:00,76.2,76.29,76.19,76.27,19056.0,68.4705,68.5514,68.4615,68.5334,19056.0
2023-05-26 13:30:00,76.28,76.31,76.19,76.3,27509.0,68.5424,68.5694,68.4615,68.5604,27509.0
2023-05-26 14:00:00,76.3,76.36,76.27,76.35,9578.0,68.5604,68.6143,68.5334,68.6053,9578.0
2023-05-26 14:30:00,76.34,76.35,76.3,76.31,14789.0,68.5963,68.6053,68.5604,68.5694,14789.0
2023-05-26 15:00:00,76.31,76.36,76.3,76.32,30907.0,68.5694,68.6143,68.5604,68.5784,30907.0
2023-05-26 15:30:00,76.33,76.43,76.31,76.38,59563.0,68.5873,68.6772,68.5694,68.6323,59563.0
2023-05-30 09:30:00,76.72,76.87,76.71,76.82,81835.0,68.9378,69.0726,68.9288,69.0276,81835.0
2023-05-30 10:00:00,76.79,76.79,76.64,76.7,67497.0,69.0007,69.0007,68.8659,68.9198,67497.0
2023-05-30 10:30:00,76.74,76.86,76.74,76.86,59851.0,68.9558,69.0636,68.9558,69.0636,59851.0
2023-05-30 11:00:00,76.85,77.02,76.81,77.01,71974.0,69.0546,69.2073,69.0187,69.1984,71974.0
2023-05-30 11:30:00,77.02,77.02,76.83,76.86,75397.0,69.2073,69.2073,69.0366,69.0636,75397.0
2023-05-30 12:00:00,76.86,76.91,76.81,76.83,69504.0,69.0636,69.1085,69.0187,69.0366,69504.0
2023-05-30 12:30:00,76.83,76.86,76.76,76.82,36473.0,69.0366,69.0636,68.9737,69.0276,36473.0
2023-05-30 13:00:00,76.82,76.89,76.79,76.88,40217.0,69.0276,69.0905,69.0007,69.0815,40217.0
2023-05-30 13:30:00,76.89,77.01,76.87,76.96,27968.0,69.0905,69.1984,69.0726,69.1534,27968.0
2023-05-30 14:00:00,76.97,77.01,76.93,76.96,57498.0,69.1624,69.1984,69.1265,69.1534,57498.0
2023-05-30 14:30:00,76.94,76.97,76.81,76.85,50906.0,69.1355,69.1624,69.0187,69.0546,50906.0
2023-05-30 15:00:00,76.86,76.9,76.77,76.83,41692.0,69.0636,69.0995,68.9827,69.0366,41692.0
2023-05-30 15:30:00,76.85,76.98,76.8,76.94,168687.0,69.0546,69.1714,69.0097,69.1355,168687.0
2023-05-31 09:30:00,76.93,77.23,76.85,77.07,205274.0,69.1265,69.396,69.0546,69.2523,205274.0
2023-05-31 10:00:00,77.07,77.07,76.84,76.93,86583.0,69.2523,69.2523,69.0456,69.1265,86583.0
2023-05-31 10:30:00,76.94,77.06,76.91,77.0,50091.0,69.1355,69.2433,69.1085,69.1894,50091.0
2023-05-31 11:00:00,77.0,77.13,76.93,77.13,37909.0,69.1894,69.3062,69.1265,69.3062,37909.0
2023-05-31 11:30:00,77.09,77.15,77.03,77.05,52227.0,69.2702,69.3242,69.2163,69.2343,52227.0
2023-05-31 12:00:00,77.05,77.12,77.01,77.07,36123.0,69.2343,69.2972,69.1984,69.2523,36123.0
2023-05-31 12:30:00,77.07,77.16,77.05,77.15,41118.0,69.2523,69.3331,69.2343,69.3242,41118.0
2023-05-31 13:00:00,77.17,77.19,77.12,77.16,103682.0,69.3421,69.3601,69.2972,69.3331,103682.0
2023-05-31 13:30:00,77.16,77.25,77.13,77.2,36865.0,69.3331,69.414,69.3062,69.3691,36865.0
2023-05-31 14:00:00,77.19,77.36,77.16,77.29,163812.0,69.3601,69.5129,69.3331,69.45,163812.0
2023-05-31 14:30:00,77.31,77.35,77.25,77.34,48560.0,69.4679,69.5039,69.414,69.4949,48560.0
2023-05-31 15:00:00,77.33,77.37,77.29,77.35,48138.0,69.4859,69.5218,69.45,69.5039,48138.0
2023-05-31 15:30:00,77.33,77.52,77.29,77.41,249512.0,69.4859,69.6566,69.45,69.5578,249512.0
2023-06-01 09:30:00,77.47,77.53,77.39,77.43,150730.0,69.8944,69.9486,69.8223,69.8584,150730.0
2023-06-01 10:00:00,77.43,77.65,77.42,77.46,78797.0,69.8584,70.0568,69.8493,69.8854,78797.0
2023-06-01 10:30:00,77.45,77.46,77.3,77.34,56844.0,69.8764,69.8854,69.7411,69.7772,56844.0
2023-06-01 11:00:00,77.36,77.37,77.25,77.31,69931.0,69.7952,69.8042,69.696,69.7501,69931.0
2023-06-01 11:30:00,77.31,77.44,77.3,77.41,42037.0,69.7501,69.8674,69.7411,69.8403,42037.0
2023-06-01 12:00:00,77.42,77.44,77.39,77.39,59635.0,69.8493,69.8674,69.8223,69.8223,59635.0
2023-06-01 12:30:00,77.4,77.41,77.29,77.29,86589.0,69.8313,69.8403,69.732,69.732,86589.0
2023-06-01 13:00:00,77.29,77.37,77.25,77.33,165438.0,69.732,69.8042,69.696,69.7681,165438.0
2023-06-01 13:30:00,77.32,77.4,77.32,77.38,76862.0,69.7591,69.8313,69.7591,69.8132,76862.0
2023-06-01 14:00:00,77.39,77.51,77.35,77.42,56847.0,69.8223,69.9305,69.7862,69.8493,56847.0
2023-06-01 14:30:00,77.42,77.5,77.4,77.45,48994.0,69.8493,69.9215,69.8313,69.8764,48994.0
2023-06-01 15:00:00,77.48,77.55,77.44,77.44,99969.0,69.9035,69.9666,69.8674,69.8674,99969.0
2023-06-01 15:30:00,77.46,77.51,77.39,77.49,151389.0,69.8854,69.9305,69.8223,69.9125,151389.0
2023-06-02 09:30:00,77.53,77.55,77.25,77.26,82859.0,69.9486,69.9666,69.696,69.705,82859.0
2023-06-02 10:00:00,77.26,77.33,77.15,77.23,115595.0,69.705,69.7681,69.6057,69.6779,115595.0
2023-06-02 10:30:00,77.26,77.39,77.25,77.35,89056.0,69.705,69.8223,69.696,69.7862,89056.0
2023-06-02 11:00:00,77.36,77.43,77.29,77.37,68141.0,69.7952,69.8584,69.732,69.8042,68141.0
2023-06-02 11:30:00,77.35,77.39,77.26,77.28,104065.0,69.7862,69.8223,69.705,69.723,104065.0
2023-06-02 12:00:00,77.31,77.35,77.15,77.21,148972.0,69.7501,69.7862,69.6057,69.6599,148972.0
2023-06-02 12:30:00,77.2,77.28,77.19,77.22,16868.0,69.6508,69.723,69.6418,69.6689,16868.0
2023-06-02 13:00:00,77.22,77.28,77.2,77.24,20035.0,69.6689,69.723,69.6508,69.6869,20035.0
2023-06-02 13:30:00,77.24,77.31,77.2,77.23,52253.0,69.6869,69.7501,69.6508,69.6779,52253.0
2023-06-02 14:00:00,77.23,77.29,77.17,77.27,34609.0,69.6779,69.732,69.6238,69.714,34609.0
2023-06-02 14:30:00,77.27,77.3,77.23,77.3,174554.0,69.714,69.7411,69.6779,69.7411,174554.0
2023-06-02 15:00:00,77.3,77.36,77.26,77.3,180618.0,69.7411,69.7952,69.705,69.7411,180618.0
2023-06-02 15:30:00,77.3,77.33,77.18,77.18,106341.0,69.7411,69.7681,69.6328,69.6328,106341.0
2023-06-05 09:30:00,76.93,76.93,76.77,76.86,87511.0,69.4073,69.4073,69.2629,69.3441,87511.0
2023-06-05 10:00:00,76.86,77.35,76.86,77.25,100156.0,69.3441,69.7862,69.3441,69.696,100156.0
2023-06-05 10:30:00,77.24,77.27,77.04,77.04,65801.0,69.6869,69.714,69.5065,69.5065,65801.0
2023-06-05 11:00:00,77.03,77.14,76.98,77.09,62353.0,69.4975,69.5967,69.4524,69.5516,62353.0
2023-06-05 11:30:00,77.06,77.26,77.05,77.19,94302.0,69.5245,69.705,69.5155,69.6418,94302.0
2023-06-05 12:00:00,77.2,77.29,77.12,77.15,65724.0,69.6508,69.732,69.5787,69.6057,65724.0
2023-06-05 12:30:00,77.17,77.21,77.12,77.14,25729.0,69.6238,69.6599,69.5787,69.5967,25729.0
2023-06-05 13:00:00,77.14,77.15,77.01,77.02,70540.0,69.5967,69.6057,69.4794,69.4885,70540.0
2023-06-05 13:30:00,77.01,77.1,77.01,77.05,52249.0,69.4794,69.5606,69.4794,69.5155,52249.0
2023-06-05 14:00:00,77.05,77.09,76.96,77.08,87447.0,69.5155,69.5516,69.4343,69.5426,87447.0
2023-06-05 14:30:00,77.09,77.09,77.0,77.05,43855.0,69.5516,69.5516,69.4704,69.5155,43855.0
2023-06-05 15:00:00,77.05,77.1,76.99,77.07,80651.0,69.5155,69.5606,69.4614,69.5336,80651.0
2023-06-05 15:30:00,77.07,77.09,76.9,76.92,137424.0,69.5336,69.5516,69.3802,69.3982,137424.0
2023-06-06 09:30:00,76.97,77.0,76.7,76.73,138401.0,69.4433,69.4704,69.1997,69.2268,138401.0
2023-06-06 10:00:00,76.73,76.81,76.7,76.8,64119.0,69.2268,69.299,69.1997,69.29,64119.0
2023-06-06 10:30:00,76.8,77.0,76.79,76.91,51727.0,69.29,69.4704,69.2809,69.3892,51727.0
2023-06-06 11:00:00,76.9,76.98,76.82,76.97,49773.0,69.3802,69.4524,69.308,69.4433,49773.0
2023-06-06 11:30:00,76.97,77.01,76.93,76.98,39209.0,69.4433,69.4794,69.4073,69.4524,39209.0
2023-06-06 12:00:00,76.96,77.02,76.92,76.99,23512.0,69.4343,69.4885,69.3982,69.4614,23512.0
2023-06-06 12:30:00,76.99,77.01,76.94,76.97,28352.0,69.4614,69.4794,69.4163,69.4433,28352.0
2023-06-06 13:00:00,77.0,77.02,76.93,76.99,21956.0,69.4704,69.4885,69.4073,69.4614,21956.0
2023-06-06 13:30:00,76.99,77.09,76.96,77.02,218995.0,69.4614,69.5516,69.4343,69.4885,218995.0
2023-06-06 14:00:00,77.0,77.13,76.99,77.09,103646.0,69.4704,69.5877,69.4614,69.5516,103646.0
2023-06-06 14:30:00,77.1,77.11,77.02,77.09,54499.0,69.5606,69.5696,69.4885,69.5516,54499.0
2023-06-06 15:00:00,77.1,77.2,77.07,77.17,66151.0,69.5606,69.6508,69.5336,69.6238,66151.0
2023-06-06 15:30:00,77.17,77.28,77.16,77.21,103105.0,69.6238,69.723,69.6148,69.6599,103105.0
2023-06-07 09:30:00,77.16,77.38,77.1,77.26,117901.0,69.6148,69.8132,69.5606,69.705,117901.0
2023-06-07 10:00:00,77.21,77.22,76.82,76.86,112333.0,69.6599,69.6689,69.308,69.3441,112333.0
2023-06-07 10:30:00,76.86,76.87,76.7,76.73,105704.0,69.3441,69.3531,69.1997,69.2268,105704.0
2023-06-07 11:00:00,76.72,76.73,76.63,76.7,51560.0,69.2178,69.2268,69.1366,69.1997,51560.0
2023-06-07 11:30:00,76.65,76.67,76.52,76.53,43762.0,69.1546,69.1727,69.0373,69.0464,43762.0
2023-06-07 12:00:00,76.55,76.59,76.48,76.48,37965.0,69.0644,69.1005,69.0013,69.0013,37965.0
2023-06-07 12:30:00,76.5,76.55,76.34,76.35,54909.0,69.0193,69.0644,68.8749,68.884,54909.0
2023-06-07 13:00:00,76.35,76.36,76.27,76.31,102398.0,68.884,68.893,68.8118,68.8479,102398.0
2023-06-07 13:30:00,76.28,76.38,76.25,76.34,99309.0,68.8208,68.911,68.7937,68.8749,99309.0
2023-06-07 14:00:00,76.34,76.35,76.26,76.33,70702.0,68.8749,68.884,68.8028,68.8659,70702.0
2023-06-07 14:30:00,76.32,76.42,76.31,76.36,34214.0,68.8569,68.9471,68.8479,68.893,34214.0
2023-06-07 15:00:00,76.38,76.46,76.27,76.28,71557.0,68.911,68.9832,68.8118,68.8208,71557.0
2023-06-07 15:30:00,76.34,76.34,76.22,76.23,190169.0,68.8749,68.8749,68.7667,68.7757,190169.0
2023-06-08 09:30:00,76.37,76.59,76.3,76.51,111664.0,68.902,69.1005,68.8389,69.0283,111664.0
2023-06-08 10:00:00,76.54,76.62,76.51,76.6,45955.0,69.0554,69.1276,69.0283,69.1095,45955.0
2023-06-08 10:30:00,76.6,76.81,76.6,76.73,42565.0,69.1095,69.299,69.1095,69.2268,42565.0
2023-06-08 11:00:00,76.75,76.8,76.7,76.78,48381.0,69.2449,69.29,69.1997,69.2719,48381.0
2023-06-08 11:30:00,76.78,76.9,76.74,76.89,63530.0,69.2719,69.3802,69.2358,69.3712,63530.0
2023-06-08 12:00:00,76.89,76.91,76.8,76.82,28085.0,69.3712,69.3892,69.29,69.308,28085.0
2023-06-08 12:30:00,76.84,76.87,76.79,76.81,19387.0,69.3261,69.3531,69.2809,69.299,19387.0
2023-06-08 13:00:00,76.81,76.86,76.79,76.86,28234.0,69.299,69.3441,69.2809,69.3441,28234.0
2023-06-08 13:30:00,76.83,76.9,76.8,76.88,32519.0,69.317,69.3802,69.29,69.3621,32519.0
2023-06-08 14:00:00,76.89,76.96,76.87,76.93,50716.0,69.3712,69.4343,69.3531,69.4073,50716.0
2023-06-08 14:30:00,76.94,76.97,76.88,76.96,209306.0,69.4163,69.4433,69.3621,69.4343,209306.0
2023-06-08 15:00:00,76.96,76.98,76.89,76.9,66300.0,69.4343,69.4524,69.3712,69.3802,66300.0
2023-06-08 15:30:00,76.9,77.08,76.87,76.93,120817.0,69.3802,69.5426,69.3531,69.4073,120817.0
2023-06-09 09:30:00,76.72,76.79,76.58,76.67,110594.0,69.2178,69.2809,69.0915,69.1727,110594.0
2023-06-09 10:00:00,76.68,76.83,76.64,76.81,89723.0,69.1817,69.317,69.1456,69.299,89723.0
2023-06-09 10:30:00,76.83,76.85,76.75,76.81,41794.0,69.317,69.3351,69.2449,69.299,41794.0
2023-06-09 11:00:00,76.8,76.96,76.78,76.79,56737.0,69.29,69.4343,69.2719,69.2809,56737.0
2023-06-09 11:30:00,76.79,76.83,76.71,76.83,92227.0,69.2809,69.317,69.2088,69.317,92227.0
2023-06-09 12:00:00,76.81,76.92,76.79,76.85,993824.0,69.299,69.3982,69.2809,69.3351,993824.0
2023-06-09 12:30:00,76.87,76.89,76.79,76.86,37732.0,69.3531,69.3712,69.2809,69.3441,37732.0
2023-06-09 13:00:00,76.86,77.04,76.85,76.91,49231.0,69.3441,69.5065,69.3351,69.3892,49231.0
2023-06-09 13:30:00,76.93,76.98,76.91,76.95,23146.0,69.4073,69.4524,69.3892,69.4253,23146.0
2023-06-09 14:00:00,76.97,77.03,76.95,77.02,67036.0,69.4433,69.4975,69.4253,69.4885,67036.0
2023-06-09 14:30:00,77.0,77.04,76.9,76.92,180417.0,69.4704,69.5065,69.3802,69.3982,180417.0
2023-06-09 15:00:00,76.92,76.93,76.88,76.89,30597.0,69.3982,69.4073,69.3621,69.3712,30597.0
2023-06-09 15:30:00,76.89,76.95,76.77,76.88,124584.0,69.3712,69.4253,69.2629,69.3621,124584.0
2023-06-12 09:30:00,77.11,77.11,76.55,76.57,63729.0,69.5696,69.5696,69.0644,69.0825,63729.0
2023-06-12 10:00:00,76.58,76.66,76.43,76.47,69552.0,69.0915,69.1637,68.9561,68.9922,69552.0
2023-06-12 10:30:00,76.44,76.63,76.44,76.55,81307.0,68.9652,69.1366,68.9652,69.0644,81307.0
2023-06-12 11:00:00,76.55,76.7,76.55,76.62,26494.0,69.0644,69.1997,69.0644,69.1276,26494.0
2023-06-12 11:30:00,76.62,76.67,76.53,76.56,31091.0,69.1276,69.1727,69.0464,69.0734,31091.0
2023-06-12 12:00:00,76.56,76.65,76.51,76.62,69037.0,69.0734,69.1546,69.0283,69.1276,69037.0
2023-06-12 12:30:00,76.61,76.68,76.56,76.64,27862.0,69.1185,69.1817,69.0734,69.1456,27862.0
2023-06-12 13:00:00,76.64,76.73,76.5,76.71,57218.0,69.1456,69.2268,69.0193,69.2088,57218.0
2023-06-12 13:30:00,76.72,76.74,76.61,76.74,42069.0,69.2178,69.2358,69.1185,69.2358,42069.0
2023-06-12 14:00:00,76.75,76.79,76.71,76.76,34769.0,69.2449,69.2809,69.2088,69.2539,34769.0
2023-06-12 14:30:00,76.76,76.86,76.75,76.86,49542.0,69.2539,69.3441,69.2449,69.3441,49542.0
2023-06-12 15:00:00,76.88,77.14,76.87,77.12,72108.0,69.3621,69.5967,69.3531,69.5787,72108.0
2023-06-12 15:30:00,77.14,77.21,77.03,77.2,137729.0,69.5967,69.6599,69.4975,69.6508,137729.0
2023-06-13 09:30:00,77.31,77.38,76.86,76.86,117971.0,69.7501,69.8132,69.3441,69.3441,117971.0
2023-06-13 10:00:00,76.89,76.94,76.75,76.94,59096.0,69.3712,69.4163,69.2449,69.4163,59096.0
2023-06-13 10:30:00,76.93,76.98,76.8,76.87,33745.0,69.4073,69.4524,69.29,69.3531,33745.0
2023-06-13 11:00:00,76.89,76.97,76.85,76.88,43526.0,69.3712,69.4433,69.3351,69.3621,43526.0
2023-06-13 11:30:00,76.9,77.04,76.9,76.96,71861.0,69.3802,69.5065,69.3802,69.4343,71861.0
2023-06-13 12:00:00,76.96,77.0,76.91,76.95,14491.0,69.4343,69.4704,69.3892,69.4253,14491.0
2023-06-13 12:30:00,76.95,77.06,76.95,77.01,22711.0,69.4253,69.5245,69.4253,69.4794,22711.0
2023-06-13 13:00:00,77.01,77.1,76.98,77.04,21931.0,69.4794,69.5606,69.4524,69.5065,21931.0
2023-06-13 13:30:00,77.03,77.04,76.84,76.85,44029.0,69.4975,69.5065,69.3261,69.3351,44029.0
2023-06-13 14:00:00,76.88,76.88,76.71,76.72,80498.0,69.3621,69.3621,69.2088,69.2178,80498.0
2023-06-13 14:30:00,76.72,76.82,76.62,76.63,51139.0,69.2178,69.308,69.1276,69.1366,51139.0
2023-06-13 15:00:00,76.63,76.75,76.61,76.71,348602.0,69.1366,69.2449,69.1185,69.2088,348602.0
2023-06-13 15:30:00,76.71,76.86,76.69,76.77,122035.0,69.2088,69.3441,69.1907,69.2629,122035.0
2023-06-14 09:30:00,77.05,77.12,76.97,77.06,106900.0,69.5155,69.5787,69.4433,69.5245,106900.0
2023-06-14 10:00:00,77.06,77.15,77.03,77.1,55242.0,69.5245,69.6057,69.4975,69.5606,55242.0
2023-06-14 10:30:00,77.11,77.2,77.1,77.14,185912.0,69.5696,69.6508,69.5606,69.5967,185912.0
2023-06-14 11:00:00,77.13,77.23,77.08,77.23,42316.0,69.5877,69.6779,69.5426,69.6779,42316.0
2023-06-14 11:30:00,77.23,77.31,77.17,77.17,48812.0,69.6779,69.7501,69.6238,69.6238,48812.0
2023-06-14 12:00:00,77.18,77.19,77.08,77.13,52367.0,69.6328,69.6418,69.5426,69.5877,52367.0
2023-06-14 12:30:00,77.12,77.17,77.08,77.15,35018.0,69.5787,69.6238,69.5426,69.6057,35018.0
2023-06-14 13:00:00,77.13,77.26,77.11,77.23,27412.0,69.5877,69.705,69.5696,69.6779,27412.0
2023-06-14 13:30:00,77.23,77.39,77.22,77.34,247541.0,69.6779,69.8223,69.6689,69.7772,247541.0
2023-06-14 14:00:00,77.28,77.32,76.73,76.93,192660.0,69.723,69.7591,69.2268,69.4073,192660.0
2023-06-14 14:30:00,76.93,77.27,76.88,77.14,166241.0,69.4073,69.714,69.3621,69.5967,166241.0
2023-06-14 15:00:00,77.14,77.22,76.95,76.98,101249.0,69.5967,69.6689,69.4253,69.4524,101249.0
2023-06-14 15:30:00,76.98,77.28,76.97,77.19,178468.0,69.4524,69.723,69.4433,69.6418,178468.0
2023-06-15 09:30:00,77.77,77.87,77.55,77.79,254429.0,70.1651,70.2553,69.9666,70.1832,254429.0
2023-06-15 10:00:00,77.79,78.0,77.73,78.0,248443.0,70.1832,70.3726,70.129,70.3726,248443.0
2023-06-15 10:30:00,78.01,78.04,77.75,77.77,82264.0,70.3816,70.4087,70.1471,70.1651,82264.0
2023-06-15 11:00:00,77.77,77.78,77.53,77.68,126595.0,70.1651,70.1741,69.9486,70.0839,126595.0
2023-06-15 11:30:00,77.7,77.83,77.68,77.77,137546.0,70.102,70.2192,70.0839,70.1651,137546.0
2023-06-15 12:00:00,77.78,77.93,77.77,77.92,74532.0,70.1741,70.3095,70.1651,70.3004,74532.0
2023-06-15 12:30:00,77.95,77.99,77.88,77.99,35692.0,70.3275,70.3636,70.2644,70.3636,35692.0
2023-06-15 13:00:00,77.98,77.98,77.89,77.9,24990.0,70.3546,70.3546,70.2734,70.2824,24990.0
2023-06-15 13:30:00,77.9,77.92,77.87,77.91,19496.0,70.2824,70.3004,70.2553,70.2914,19496.0
2023-06-15 14:00:00,77.9,77.93,77.82,77.85,29575.0,70.2824,70.3095,70.2102,70.2373,29575.0
2023-06-15 14:30:00,77.86,77.95,77.85,77.95,58771.0,70.2463,70.3275,70.2373,70.3275,58771.0
2023-06-15 15:00:00,77.94,78.0,77.89,77.97,43532.0,70.3185,70.3726,70.2734,70.3456,43532.0
2023-06-15 15:30:00,77.97,78.09,77.92,78.06,154936.0,70.3456,70.4538,70.3004,70.4268,154936.0
2023-06-16 09:30:00,77.83,77.89,77.72,77.88,73939.0,70.2192,70.2734,70.12,70.2644,73939.0
2023-06-16 10:00:00,78.0,78.0,77.63,77.66,27516.0,70.3726,70.3726,70.0388,70.0659,27516.0
2023-06-16 10:30:00,77.65,77.93,77.65,77.93,36693.0,70.0568,70.3095,70.0568,70.3095,36693.0
2023-06-16 11:00:00,77.89,78.05,77.89,77.98,15201.0,70.2734,70.4177,70.2734,70.3546,15201.0
2023-06-16 11:30:00,77.97,78.04,77.8,77.85,9088.0,70.3456,70.4087,70.1922,70.2373,9088.0
2023-06-16 12:00:00,77.86,77.91,77.83,77.87,13566.0,70.2463,70.2914,70.2192,70.2553,13566.0
2023-06-16 12:30:00,77.88,78.03,77.87,77.97,252081.0,70.2644,70.3997,70.2553,70.3456,252081.0
2023-06-16 13:00:00,78.0,78.0,77.92,77.97,25104.0,70.3726,70.3726,70.3004,70.3456,25104.0
2023-06-16 13:30:00,77.97,77.99,77.95,77.97,12896.0,70.3456,70.3636,70.3275,70.3456,12896.0
2023-06-16 14:00:00,77.99,78.0,77.93,77.94,37576.0,70.3636,70.3726,70.3095,70.3185,37576.0
2023-06-16 14:30:00,77.93,77.98,77.89,77.96,19619.0,70.3095,70.3546,70.2734,70.3365,19619.0
2023-06-16 15:00:00,77.89,77.97,77.88,77.9,11098.0,70.2734,70.3456,70.2644,70.2824,11098.0
2023-06-16 15:30:00,77.91,78.0,77.9,77.9,152703.0,70.2914,70.3726,70.2824,70.2824,152703.0
2023-06-20 09:30:00,78.23,78.5,78.2,78.41,69298.0,70.5801,70.8237,70.5531,70.7425,69298.0
2023-06-20 10:00:00,78.44,78.5,78.39,78.42,24944.0,70.7696,70.8237,70.7245,70.7515,24944.0
2023-06-20 10:30:00,78.43,78.44,78.33,78.42,55451.0,70.7606,70.7696,70.6703,70.7515,55451.0
2023-06-20 11:00:00,78.42,78.42,78.26,78.29,61186.0,70.7515,70.7515,70.6072,70.6343,61186.0
2023-06-20 11:30:00,78.33,78.37,78.27,78.3,27585.0,70.6703,70.7064,70.6162,70.6433,27585.0
2023-06-20 12:00:00,78.29,78.38,78.28,78.37,41272.0,70.6343,70.7155,70.6252,70.7064,41272.0
2023-06-20 12:30:00,78.38,78.44,78.36,78.42,54265.0,70.7155,70.7696,70.6974,70.7515,54265.0
2023-06-20 13:00:00,78.42,78.44,78.34,78.35,36189.0,70.7515,70.7696,70.6794,70.6884,36189.0
2023-06-20 13:30:00,78.38,78.44,78.36,78.43,89881.0,70.7155,70.7696,70.6974,70.7606,89881.0
2023-06-20 14:00:00,78.42,78.43,78.37,78.41,41894.0,70.7515,70.7606,70.7064,70.7425,41894.0
2023-06-20 14:30:00,78.41,78.43,78.34,78.38,42028.0,70.7425,70.7606,70.6794,70.7155,42028.0
2023-06-20 15:00:00,78.39,78.42,78.28,78.28,24636.0,70.7245,70.7515,70.6252,70.6252,24636.0
2023-06-20 15:30:00,78.3,78.41,78.3,78.3,179856.0,70.6433,70.7425,70.6433,70.6433,179856.0
2023-06-21 09:30:00,77.77,77.79,77.47,77.48,123331.0,70.1651,70.1832,69.8944,69.9035,123331.0
2023-06-21 10:00:00,77.48,77.61,77.48,77.51,84298.0,69.9035,70.0208,69.9035,69.9305,84298.0
2023-06-21 10:30:00,77.51,77.75,77.46,77.65,54274.0,69.9305,70.1471,69.8854,70.0568,54274.0
2023-06-21 11:00:00,77.66,77.75,77.57,77.59,80868.0,70.0659,70.1471,69.9847,70.0027,80868.0
2023-06-21 11:30:00,77.59,77.67,77.57,77.64,76751.0,70.0027,70.0749,69.9847,70.0478,76751.0
2023-06-21 12:00:00,77.68,77.83,77.66,77.8,25408.0,70.0839,70.2192,70.0659,70.1922,25408.0
2023-06-21 12:30:00,77.88,77.92,77.81,77.91,34319.0,70.2644,70.3004,70.2012,70.2914,34319.0
2023-06-21 13:00:00,77.9,78.1,77.9,78.04,32614.0,70.2824,70.4628,70.2824,70.4087,32614.0
2023-06-21 13:30:00,78.04,78.14,78.03,78.13,80102.0,70.4087,70.4989,70.3997,70.4899,80102.0
2023-06-21 14:00:00,78.12,78.27,78.1,78.26,136842.0,70.4809,70.6162,70.4628,70.6072,136842.0
2023-06-21 14:30:00,78.28,78.32,78.24,78.28,25149.0,70.6252,70.6613,70.5892,70.6252,25149.0
2023-06-21 15:00:00,78.27,78.32,78.23,78.28,60317.0,70.6162,70.6613,70.5801,70.6252,60317.0
2023-06-21 15:30:00,78.28,78.32,78.25,78.29,42044.0,70.6252,70.6613,70.5982,70.6343,42044.0
2023-06-22 09:30:00,77.87,78.05,77.76,77.89,50942.0,70.2553,70.4177,70.1561,70.2734,50942.0
2023-06-22 10:00:00,77.9,77.92,77.74,77.79,49035.0,70.2824,70.3004,70.138,70.1832,49035.0
2023-06-22 10:30:00,77.82,77.82,77.64,77.64,62676.0,70.2102,70.2102,70.0478,70.0478,62676.0
2023-06-22 11:00:00,77.65,77.78,77.64,77.68,80064.0,70.0568,70.1741,70.0478,70.0839,80064.0
2023-06-22 11:30:00,77.68,77.74,77.59,77.62,100358.0,70.0839,70.138,70.0027,70.0298,100358.0
2023-06-22 12:00:00,77.61,77.66,77.52,77.62,58443.0,70.0208,70.0659,69.9396,70.0298,58443.0
2023-06-22 12:30:00,77.61,77.63,77.54,77.59,55132.0,70.0208,70.0388,69.9576,70.0027,55132.0
2023-06-22 13:00:00,77.59,77.59,77.48,77.49,41061.0,70.0027,70.0027,69.9035,69.9125,41061.0
2023-06-22 13:30:00,77.48,77.68,77.48,77.66,38651.0,69.9035,70.0839,69.9035,70.0659,38651.0
2023-06-22 14:00:00,77.65,77.69,77.6,77.66,43785.0,70.0568,70.0929,70.0117,70.0659,43785.0
2023-06-22 14:30:00,77.64,77.65,77.54,77.6,62937.0,70.0478,70.0568,69.9576,70.0117,62937.0
2023-06-22 15:00:00,77.61,77.69,77.58,77.63,106674.0,70.0208,70.0929,69.9937,70.0388,106674.0
2023-06-22 15:30:00,77.64,77.69,77.56,77.62,94729.0,70.0478,70.0929,69.9756,70.0298,94729.0
2023-06-23 09:30:00,78.32,78.32,78.05,78.12,118283.0,70.6613,70.6613,70.4177,70.4809,118283.0
2023-06-23 10:00:00,78.07,78.15,78.01,78.05,11225.0,70.4358,70.508,70.3816,70.4177,11225.0
2023-06-23 10:30:00,78.03,78.06,77.85,77.91,7842.0,70.3997,70.4268,70.2373,70.2914,7842.0
2023-06-23 11:00:00,77.84,77.88,77.75,77.88,99174.0,70.2283,70.2644,70.1471,70.2644,99174.0
2023-06-23 11:30:00,77.9,77.99,77.89,77.96,13933.0,70.2824,70.3636,70.2734,70.3365,13933.0
2023-06-23 12:00:00,77.94,77.98,77.91,77.93,50383.0,70.3185,70.3546,70.2914,70.3095,50383.0
2023-06-23 12:30:00,77.94,77.94,77.81,77.88,78718.0,70.3185,70.3185,70.2012,70.2644,78718.0
2023-06-23 13:00:00,77.85,77.96,77.85,77.95,60155.0,70.2373,70.3365,70.2373,70.3275,60155.0
2023-06-23 13:30:00,77.94,78.02,77.94,78.01,102826.0,70.3185,70.3907,70.3185,70.3816,102826.0
2023-06-23 14:00:00,78.01,78.02,77.95,77.97,106289.0,70.3816,70.3907,70.3275,70.3456,106289.0
2023-06-23 14:30:00,77.97,78.0,77.95,77.98,26467.0,70.3456,70.3726,70.3275,70.3546,26467.0
2023-06-23 15:00:00,77.98,78.01,77.92,77.98,30244.0,70.3546,70.3816,70.3004,70.3546,30244.0
2023-06-23 15:30:00,77.99,78.06,77.97,77.97,92962.0,70.3636,70.4268,70.3456,70.3456,92962.0
2023-06-26 09:30:00,78.25,78.25,78.05,78.2,84238.0,70.5982,70.5982,70.4177,70.5531,84238.0
2023-06-26 10:00:00,78.18,78.3,78.15,78.24,103682.0,70.535,70.6433,70.508,70.5892,103682.0
2023-06-26 10:30:00,78.22,78.25,78.05,78.11,71067.0,70.5711,70.5982,70.4177,70.4719,71067.0
2023-06-26 11:00:00,78.17,78.38,78.14,78.28,37165.0,70.526,70.7155,70.4989,70.6252,37165.0
2023-06-26 11:30:00,78.29,78.3,78.16,78.18,39010.0,70.6343,70.6433,70.517,70.535,39010.0
2023-06-26 12:00:00,78.18,78.18,78.07,78.07,40073.0,70.535,70.535,70.4358,70.4358,40073.0
2023-06-26 12:30:00,78.08,78.14,78.04,78.13,24296.0,70.4448,70.4989,70.4087,70.4899,24296.0
2023-06-26 13:00:00,78.15,78.15,78.08,78.13,36681.0,70.508,70.508,70.4448,70.4899,36681.0
2023-06-26 13:30:00,78.09,78.18,78.09,78.15,28056.0,70.4538,70.535,70.4538,70.508,28056.0
2023-06-26 14:00:00,78.16,78.25,78.12,78.23,54922.0,70.517,70.5982,70.4809,70.5801,54922.0
2023-06-26 14:30:00,78.23,78.23,78.11,78.14,21720.0,70.5801,70.5801,70.4719,70.4989,21720.0
2023-06-26 15:00:00,78.15,78.16,78.04,78.06,38134.0,70.508,70.517,70.4087,70.4268,38134.0
2023-06-26 15:30:00,78.07,78.11,78.02,78.03,79398.0,70.4358,70.4719,70.3907,70.3997,79398.0
2023-06-27 09:30:00,78.25,78.43,78.19,78.21,100265.0,70.5982,70.7606,70.544,70.5621,100265.0
2023-06-27 10:00:00,78.22,78.23,77.87,77.9,67672.0,70.5711,70.5801,70.2553,70.2824,67672.0
2023-06-27 10:30:00,77.91,77.93,77.78,77.89,42567.0,70.2914,70.3095,70.1741,70.2734,42567.0
2023-06-27 11:00:00,77.9,77.92,77.77,77.78,54252.0,70.2824,70.3004,70.1651,70.1741,54252.0
2023-06-27 11:30:00,77.79,77.98,77.78,77.97,65276.0,70.1832,70.3546,70.1741,70.3456,65276.0
2023-06-27 12:00:00,77.93,78.05,77.91,77.98,29724.0,70.3095,70.4177,70.2914,70.3546,29724.0
2023-06-27 12:30:00,78.01,78.08,78.0,78.01,99925.0,70.3816,70.4448,70.3726,70.3816,99925.0
2023-06-27 13:00:00,78.01,78.03,77.91,77.96,28777.0,70.3816,70.3997,70.2914,70.3365,28777.0
2023-06-27 13:30:00,77.96,78.04,77.91,77.92,155012.0,70.3365,70.4087,70.2914,70.3004,155012.0
2023-06-27 14:00:00,77.94,78.0,77.94,77.95,29068.0,70.3185,70.3726,70.3185,70.3275,29068.0
2023-06-27 14:30:00,77.97,77.98,77.85,77.9,114908.0,70.3456,70.3546,70.2373,70.2824,114908.0
2023-06-27 15:00:00,77.93,77.94,77.86,77.88,57942.0,70.3095,70.3185,70.2463,70.2644,57942.0
2023-06-27 15:30:00,77.87,77.93,77.84,77.92,542469.0,70.2553,70.3095,70.2283,70.3004,542469.0
2023-06-28 09:30:00,78.12,78.16,77.92,78.11,37926.0,70.4809,70.517,70.3004,70.4719,37926.0
2023-06-28 10:00:00,78.12,78.15,77.94,77.98,159811.0,70.4809,70.508,70.3185,70.3546,159811.0
2023-06-28 10:30:00,77.97,78.01,77.82,77.86,386380.0,70.3456,70.3816,70.2102,70.2463,386380.0
2023-06-28 11:00:00,77.85,78.03,77.81,78.03,34457.0,70.2373,70.3997,70.2012,70.3997,34457.0
2023-06-28 11:30:00,78.02,78.09,77.97,78.06,54817.0,70.3907,70.4538,70.3456,70.4268,54817.0
2023-06-28 12:00:00,78.06,78.22,78.05,78.16,71519.0,70.4268,70.5711,70.4177,70.517,71519.0
2023-06-28 12:30:00,78.17,78.2,78.09,78.1,21869.0,70.526,70.5531,70.4538,70.4628,21869.0
2023-06-28 13:00:00,78.11,78.29,78.09,78.27,80847.0,70.4719,70.6343,70.4538,70.6162,80847.0
2023-06-28 13:30:00,78.28,78.34,78.19,78.28,23666.0,70.6252,70.6794,70.544,70.6252,23666.0
2023-06-28 14:00:00,78.31,78.4,78.29,78.3,63861.0,70.6523,70.7335,70.6343,70.6433,63861.0
2023-06-28 14:30:00,78.33,78.37,78.28,78.33,39705.0,70.6703,70.7064,70.6252,70.6703,39705.0
2023-06-28 15:00:00,78.33,78.37,78.26,78.35,34606.0,70.6703,70.7064,70.6072,70.6884,34606.0
2023-06-28 15:30:00,78.34,78.4,78.26,78.36,80484.0,70.6794,70.7335,70.6072,70.6974,80484.0
2023-06-29 09:30:00,77.7,77.74,77.41,77.42,130195.0,70.102,70.138,69.8403,69.8493,130195.0
2023-06-29 10:00:00,77.42,77.53,77.22,77.52,58069.0,69.8493,69.9486,69.6689,69.9396,58069.0
2023-06-29 10:30:00,77.42,77.55,77.35,77.54,20375.0,69.8493,69.9666,69.7862,69.9576,20375.0
2023-06-29 11:00:00,77.54,77.62,77.51,77.61,22109.0,69.9576,70.0298,69.9305,70.0208,22109.0
2023-06-29 11:30:00,77.6,77.6,77.39,77.43,27064.0,70.0117,70.0117,69.8223,69.8584,27064.0
2023-06-29 12:00:00,77.43,77.44,77.29,77.4,16950.0,69.8584,69.8674,69.732,69.8313,16950.0
2023-06-29 12:30:00,77.41,77.41,77.3,77.32,12813.0,69.8403,69.8403,69.7411,69.7591,12813.0
2023-06-29 13:00:00,77.29,77.39,77.28,77.37,12716.0,69.732,69.8223,69.723,69.8042,12716.0
2023-06-29 13:30:00,77.38,77.42,77.35,77.4,16435.0,69.8132,69.8493,69.7862,69.8313,16435.0
2023-06-29 14:00:00,77.4,77.43,77.33,77.41,23800.0,69.8313,69.8584,69.7681,69.8403,23800.0
2023-06-29 14:30:00,77.45,77.46,77.34,77.41,59865.0,69.8764,69.8854,69.7772,69.8403,59865.0
2023-06-29 15:00:00,77.41,77.47,77.41,77.43,17159.0,69.8403,69.8944,69.8403,69.8584,17159.0
2023-06-29 15:30:00,77.45,77.57,77.41,77.51,72338.0,69.8764,69.9847,69.8403,69.9305,72338.0
2023-06-30 09:30:00,77.83,77.86,77.66,77.75,53299.0,70.2192,70.2463,70.0659,70.1471,53299.0
2023-06-30 10:00:00,77.73,77.98,77.71,77.95,211864.0,70.129,70.3546,70.111,70.3275,211864.0
2023-06-30 10:30:00,77.94,78.12,77.82,78.11,140323.0,70.3185,70.4809,70.2102,70.4719,140323.0
2023-06-30 11:00:00,78.08,78.24,78.07,78.16,27668.0,70.4448,70.5892,70.4358,70.517,27668.0
2023-06-30 11:30:00,78.19,78.26,78.14,78.18,14909.0,70.544,70.6072,70.4989,70.535,14909.0
2023-06-30 12:00:00,78.21,78.21,78.11,78.14,22489.0,70.5621,70.5621,70.4719,70.4989,22489.0
2023-06-30 12:30:00,78.16,78.28,78.14,78.27,17967.0,70.517,70.6252,70.4989,70.6162,17967.0
2023-06-30 13:00:00,78.31,78.37,78.26,78.34,17997.0,70.6523,70.7064,70.6072,70.6794,17997.0
2023-06-30 13:30:00,78.35,78.35,78.25,78.31,22875.0,70.6884,70.6884,70.5982,70.6523,22875.0
2023-06-30 14:00:00,78.27,78.38,78.27,78.37,8240.0,70.6162,70.7155,70.6162,70.7064,8240.0
2023-06-30 14:30:00,78.35,78.36,78.27,78.32,17732.0,70.6884,70.6974,70.6162,70.6613,17732.0
2023-06-30 15:00:00,78.34,78.39,78.26,78.38,15378.0,70.6794,70.7245,70.6072,70.7155,15378.0
2023-06-30 15:30:00,78.4,78.5,78.31,78.46,188799.0,70.7335,70.8237,70.6523,70.7876,188799.0
2023-07-03 09:30:00,78.35,78.35,78.08,78.26,101108.0,70.9699,70.9699,70.7253,70.8884,101108.0
2023-07-03 10:00:00,78.34,78.52,78.24,78.32,336460.0,70.9608,71.1239,70.8702,70.9427,336460.0
2023-07-03 10:30:00,78.31,78.34,78.15,78.15,54053.0,70.9336,70.9608,70.7887,70.7887,54053.0
2023-07-03 11:00:00,78.13,78.14,77.98,78.07,33936.0,70.7706,70.7797,70.6347,70.7163,33936.0
2023-07-03 11:30:00,78.07,78.11,78.02,78.07,19285.0,70.7163,70.7525,70.671,70.7163,19285.0
2023-07-03 12:00:00,78.08,78.08,78.0,78.03,11375.0,70.7253,70.7253,70.6528,70.68,11375.0
2023-07-03 12:30:00,78.03,78.05,77.89,77.92,35672.0,70.68,70.6981,70.5532,70.5804,35672.0
2023-07-05 09:30:00,77.61,77.7,77.52,77.61,65105.0,70.2996,70.3811,70.2181,70.2996,65105.0
2023-07-05 10:00:00,77.6,77.6,77.45,77.54,56910.0,70.2905,70.2905,70.1547,70.2362,56910.0
2023-07-05 10:30:00,77.55,77.57,77.46,77.52,48510.0,70.2452,70.2633,70.1637,70.2181,48510.0
2023-07-05 11:00:00,77.49,77.52,77.33,77.39,55133.0,70.1909,70.2181,70.046,70.1003,55133.0
2023-07-05 11:30:00,77.38,77.43,77.35,77.36,26561.0,70.0912,70.1365,70.0641,70.0731,26561.0
2023-07-05 12:00:00,77.34,77.34,77.24,77.25,12432.0,70.055,70.055,69.9644,69.9735,12432.0
2023-07-05 12:30:00,77.24,77.25,77.15,77.16,91008.0,69.9644,69.9735,69.8829,69.892,91008.0
2023-07-05 13:00:00,77.16,77.18,77.1,77.11,20083.0,69.892,69.9101,69.8376,69.8467,20083.0
2023-07-05 13:30:00,77.12,77.13,76.97,77.0,22994.0,69.8557,69.8648,69.7199,69.747,22994.0
2023-07-05 14:00:00,76.98,77.03,76.86,76.96,76725.0,69.7289,69.7742,69.6202,69.7108,76725.0
2023-07-05 14:30:00,76.94,77.02,76.91,76.95,17199.0,69.6927,69.7652,69.6655,69.7017,17199.0
2023-07-05 15:00:00,76.95,77.01,76.89,76.96,73464.0,69.7017,69.7561,69.6474,69.7108,73464.0
2023-07-05 15:30:00,76.96,77.07,76.93,77.0,122936.0,69.7108,69.8104,69.6836,69.747,122936.0
2023-07-06 09:30:00,76.36,76.37,76.11,76.21,163405.0,69.1673,69.1764,68.9409,69.0315,163405.0
2023-07-06 10:00:00,76.24,76.24,75.96,76.01,62091.0,69.0586,69.0586,68.805,68.8503,62091.0
2023-07-06 10:30:00,76.02,76.09,75.9,76.03,53573.0,68.8594,68.9228,68.7507,68.8684,53573.0
2023-07-06 11:00:00,75.98,76.05,75.78,75.86,102085.0,68.8231,68.8865,68.642,68.7144,102085.0
2023-07-06 11:30:00,75.87,75.94,75.8,75.89,41785.0,68.7235,68.7869,68.6601,68.7416,41785.0
2023-07-06 12:00:00,75.91,75.98,75.84,75.9,51396.0,68.7597,68.8231,68.6963,68.7507,51396.0
2023-07-06 12:30:00,75.92,76.04,75.92,76.01,37106.0,68.7688,68.8775,68.7688,68.8503,37106.0
2023-07-06 13:00:00,76.0,76.09,75.92,76.07,137810.0,68.8412,68.9228,68.7688,68.9046,137810.0
2023-07-06 13:30:00,76.07,76.07,75.98,76.04,40576.0,68.9046,68.9046,68.8231,68.8775,40576.0
2023-07-06 14:00:00,76.05,76.08,75.99,76.06,15424.0,68.8865,68.9137,68.8322,68.8956,15424.0
2023-07-06 14:30:00,76.06,76.15,76.06,76.13,77925.0,68.8956,68.9771,68.8956,68.959,77925.0
2023-07-06 15:00:00,76.13,76.15,76.07,76.14,57191.0,68.959,68.9771,68.9046,68.968,57191.0
2023-07-06 15:30:00,76.08,76.15,75.97,76.03,118775.0,68.9137,68.9771,68.8141,68.8684,118775.0
2023-07-07 09:30:00,75.94,76.17,75.83,76.0,104155.0,68.7869,68.9952,68.6872,68.8412,104155.0
2023-07-07 10:00:00,75.98,76.15,75.85,76.08,46755.0,68.8231,68.9771,68.7054,68.9137,46755.0
2023-07-07 10:30:00,76.06,76.18,75.98,76.17,57907.0,68.8956,69.0043,68.8231,68.9952,57907.0
2023-07-07 11:00:00,76.19,76.23,76.11,76.14,42809.0,69.0133,69.0496,68.9409,68.968,42809.0
2023-07-07 11:30:00,76.14,76.2,76.13,76.15,30058.0,68.968,69.0224,68.959,68.9771,30058.0
2023-07-07 12:00:00,76.16,76.22,76.14,76.19,31375.0,68.9862,69.0405,68.968,69.0133,31375.0
2023-07-07 12:30:00,76.18,76.22,76.1,76.11,33471.0,69.0043,69.0405,68.9318,68.9409,33471.0
2023-07-07 13:00:00,76.12,76.15,76.05,76.13,40094.0,68.9499,68.9771,68.8865,68.959,40094.0
2023-07-07 13:30:00,76.14,76.14,76.04,76.06,15105.0,68.968,68.968,68.8775,68.8956,15105.0
2023-07-07 14:00:00,76.08,76.08,75.98,75.99,20202.0,68.9137,68.9137,68.8231,68.8322,20202.0
2023-07-07 14:30:00,75.98,76.08,75.95,76.01,49199.0,68.8231,68.9137,68.7959,68.8503,49199.0
2023-07-07 15:00:00,76.01,76.01,75.93,75.93,36028.0,68.8503,68.8503,68.7778,68.7778,36028.0
2023-07-07 15:30:00,75.93,75.97,75.8,75.87,171879.0,68.7778,68.8141,68.6601,68.7235,171879.0
2023-07-10 09:30:00,75.8,76.03,75.8,75.89,106136.0,68.6601,68.8684,68.6601,68.7416,106136.0
2023-07-10 10:00:00,75.89,76.14,75.88,76.07,76777.0,68.7416,68.968,68.7325,68.9046,76777.0
2023-07-10 10:30:00,76.08,76.08,75.9,75.95,64580.0,68.9137,68.9137,68.7507,68.7959,64580.0
2023-07-10 11:00:00,75.98,76.26,75.93,76.26,59328.0,68.8231,69.0767,68.7778,69.0767,59328.0
2023-07-10 11:30:00,76.25,76.26,76.08,76.17,37883.0,69.0677,69.0767,68.9137,68.9952,37883.0
2023-07-10 12:00:00,76.15,76.17,76.06,76.15,21346.0,68.9771,68.9952,68.8956,68.9771,21346.0
2023-07-10 12:30:00,76.15,76.29,76.15,76.2,17832.0,68.9771,69.1039,68.9771,69.0224,17832.0
2023-07-10 13:00:00,76.22,76.3,76.2,76.28,72595.0,69.0405,69.113,69.0224,69.0949,72595.0
2023-07-10 13:30:00,76.29,76.37,76.28,76.33,26516.0,69.1039,69.1764,69.0949,69.1402,26516.0
2023-07-10 14:00:00,76.33,76.33,76.27,76.27,27437.0,69.1402,69.1402,69.0858,69.0858,27437.0
2023-07-10 14:30:00,76.27,76.3,76.21,76.27,32029.0,69.0858,69.113,69.0315,69.0858,32029.0
2023-07-10 15:00:00,76.26,76.29,76.17,76.25,63745.0,69.0767,69.1039,68.9952,69.0677,63745.0
2023-07-10 15:30:00,76.25,76.3,76.22,76.3,65124.0,69.0677,69.113,69.0405,69.113,65124.0
2023-07-11 09:30:00,76.57,76.69,76.4,76.48,175494.0,69.3575,69.4662,69.2036,69.276,175494.0
2023-07-11 10:00:00,76.47,76.6,76.44,76.56,254245.0,69.267,69.3847,69.2398,69.3485,254245.0
2023-07-11 10:30:00,76.56,76.64,76.52,76.57,184626.0,69.3485,69.4209,69.3123,69.3575,184626.0
2023-07-11 11:00:00,76.58,76.63,76.51,76.52,61913.0,69.3666,69.4119,69.3032,69.3123,61913.0
2023-07-11 11:30:00,76.54,76.61,76.52,76.59,17809.0,69.3304,69.3938,69.3123,69.3757,17809.0
2023-07-11 12:00:00,76.59,76.69,76.58,76.66,62199.0,69.3757,69.4662,69.3666,69.4391,62199.0
2023-07-11 12:30:00,76.68,76.86,76.68,76.85,58607.0,69.4572,69.6202,69.4572,69.6112,58607.0
2023-07-11 13:00:00,76.84,76.88,76.74,76.77,21243.0,69.6021,69.6383,69.5115,69.5387,21243.0
2023-07-11 13:30:00,76.8,76.81,76.73,76.76,11580.0,69.5659,69.5749,69.5025,69.5296,11580.0
2023-07-11 14:00:00,76.74,76.81,76.65,76.65,31009.0,69.5115,69.5749,69.43,69.43,31009.0
2023-07-11 14:30:00,76.67,76.77,76.6,76.72,59413.0,69.4481,69.5387,69.3847,69.4934,59413.0
2023-07-11 15:00:00,76.72,76.75,76.61,76.68,162074.0,69.4934,69.5206,69.3938,69.4572,162074.0
2023-07-11 15:30:00,76.69,76.8,76.58,76.78,150785.0,69.4662,69.5659,69.3666,69.5478,150785.0
2023-07-12 09:30:00,77.13,77.5,77.1,77.5,59186.0,69.8648,70.1999,69.8376,70.1999,59186.0
2023-07-12 10:00:00,77.5,77.55,77.39,77.42,40421.0,70.1999,70.2452,70.1003,70.1275,40421.0
2023-07-12 10:30:00,77.42,77.44,77.33,77.38,29924.0,70.1275,70.1456,70.046,70.0912,29924.0
2023-07-12 11:00:00,77.39,77.48,77.34,77.47,76024.0,70.1003,70.1818,70.055,70.1728,76024.0
2023-07-12 11:30:00,77.48,77.56,77.41,77.45,13141.0,70.1818,70.2543,70.1184,70.1547,13141.0
2023-07-12 12:00:00,77.48,77.57,77.44,77.56,25129.0,70.1818,70.2633,70.1456,70.2543,25129.0
2023-07-12 12:30:00,77.59,77.71,77.58,77.66,133616.0,70.2815,70.3902,70.2724,70.3449,133616.0
2023-07-12 13:00:00,77.65,77.65,77.54,77.54,9341.0,70.3358,70.3358,70.2362,70.2362,9341.0
2023-07-12 13:30:00,77.58,77.63,77.55,77.6,44069.0,70.2724,70.3177,70.2452,70.2905,44069.0
2023-07-12 14:00:00,77.6,77.62,77.53,77.58,67343.0,70.2905,70.3086,70.2271,70.2724,67343.0
2023-07-12 14:30:00,77.59,77.65,77.56,77.64,38482.0,70.2815,70.3358,70.2543,70.3268,38482.0
2023-07-12 15:00:00,77.63,77.72,77.59,77.66,295092.0,70.3177,70.3992,70.2815,70.3449,295092.0
2023-07-12 15:30:00,77.67,77.72,77.62,77.67,52504.0,70.3539,70.3992,70.3086,70.3539,52504.0
2023-07-13 09:30:00,78.04,78.25,78.02,78.04,177156.0,70.6891,70.8793,70.671,70.6891,177156.0
2023-07-13 10:00:00,78.03,78.13,77.91,77.92,64918.0,70.68,70.7706,70.5713,70.5804,64918.0
2023-07-13 10:30:00,77.93,78.03,77.89,78.02,102767.0,70.5894,70.68,70.5532,70.671,102767.0
2023-07-13 11:00:00,78.05,78.07,77.9,78.06,87247.0,70.6981,70.7163,70.5623,70.7072,87247.0
2023-07-13 11:30:00,78.06,78.14,78.06,78.11,159906.0,70.7072,70.7797,70.7072,70.7525,159906.0
2023-07-13 12:00:00,78.11,78.28,78.09,78.25,85289.0,70.7525,70.9065,70.7344,70.8793,85289.0
2023-07-13 12:30:00,78.28,78.34,78.23,78.34,145943.0,70.9065,70.9608,70.8612,70.9608,145943.0
2023-07-13 13:00:00,78.31,78.31,78.14,78.22,25530.0,70.9336,70.9336,70.7797,70.8521,25530.0
2023-07-13 13:30:00,78.2,78.24,78.13,78.2,19315.0,70.834,70.8702,70.7706,70.834,19315.0
2023-07-13 14:00:00,78.2,78.29,78.19,78.23,34357.0,70.834,70.9155,70.8249,70.8612,34357.0
2023-07-13 14:30:00,78.23,78.29,78.2,78.26,27548.0,70.8612,70.9155,70.834,70.8884,27548.0
2023-07-13 15:00:00,78.27,78.33,78.21,78.27,32310.0,70.8974,70.9518,70.8431,70.8974,32310.0
2023-07-13 15:30:00,78.28,78.28,78.18,78.19,125351.0,70.9065,70.9065,70.8159,70.8249,125351.0
2023-07-14 09:30:00,78.21,78.33,78.1,78.12,107151.0,70.8431,70.9518,70.7434,70.7615,107151.0
2023-07-14 10:00:00,78.12,78.12,77.94,77.96,72636.0,70.7615,70.7615,70.5985,70.6166,72636.0
2023-07-14 10:30:00,78.01,78.16,78.0,78.14,35345.0,70.6619,70.7978,70.6528,70.7797,35345.0
2023-07-14 11:00:00,78.14,78.18,77.95,77.97,29297.0,70.7797,70.8159,70.6076,70.6257,29297.0
2023-07-14 11:30:00,77.97,78.0,77.86,77.91,54470.0,70.6257,70.6528,70.526,70.5713,54470.0
2023-07-14 12:00:00,77.94,77.94,77.87,77.9,21898.0,70.5985,70.5985,70.5351,70.5623,21898.0
2023-07-14 12:30:00,77.88,77.93,77.85,77.89,17435.0,70.5441,70.5894,70.517,70.5532,17435.0
2023-07-14 13:00:00,77.89,77.93,77.85,77.88,13999.0,70.5532,70.5894,70.517,70.5441,13999.0
2023-07-14 13:30:00,77.86,77.88,77.79,77.8,34421.0,70.526,70.5441,70.4626,70.4717,34421.0
2023-07-14 14:00:00,77.81,77.82,77.73,77.77,37260.0,70.4807,70.4898,70.4083,70.4445,37260.0
2023-07-14 14:30:00,77.77,77.81,77.71,77.71,23832.0,70.4445,70.4807,70.3902,70.3902,23832.0
2023-07-14 15:00:00,77.7,77.71,77.61,77.62,26581.0,70.3811,70.3902,70.2996,70.3086,26581.0
2023-07-14 15:30:00,77.62,77.66,77.52,77.61,96481.0,70.3086,70.3449,70.2181,70.2996,96481.0
2023-07-17 09:30:00,77.52,77.57,77.41,77.54,92879.0,70.2181,70.2633,70.1184,70.2362,92879.0
2023-07-17 10:00:00,77.52,77.56,77.46,77.52,21132.0,70.2181,70.2543,70.1637,70.2181,21132.0
2023-07-17 10:30:00,77.52,77.66,77.51,77.66,32395.0,70.2181,70.3449,70.209,70.3449,32395.0
2023-07-17 11:00:00,77.63,77.64,77.51,77.54,32708.0,70.3177,70.3268,70.209,70.2362,32708.0
2023-07-17 11:30:00,77.56,77.65,77.54,77.65,38005.0,70.2543,70.3358,70.2362,70.3358,38005.0
2023-07-17 12:00:00,77.64,77.67,77.58,77.66,78826.0,70.3268,70.3539,70.2724,70.3449,78826.0
2023-07-17 12:30:00,77.66,77.74,77.66,77.72,17008.0,70.3449,70.4173,70.3449,70.3992,17008.0
2023-07-17 13:00:00,77.7,77.73,77.67,77.73,18753.0,70.3811,70.4083,70.3539,70.4083,18753.0
2023-07-17 13:30:00,77.72,77.77,77.68,77.75,18647.0,70.3992,70.4445,70.363,70.4264,18647.0
2023-07-17 14:00:00,77.75,77.8,77.75,77.79,15102.0,70.4264,70.4717,70.4264,70.4626,15102.0
2023-07-17 14:30:00,77.76,77.81,77.73,77.77,19541.0,70.4355,70.4807,70.4083,70.4445,19541.0
2023-07-17 15:00:00,77.77,77.79,77.7,77.73,26173.0,70.4445,70.4626,70.3811,70.4083,26173.0
2023-07-17 15:30:00,77.73,77.74,77.66,77.68,90854.0,70.4083,70.4173,70.3449,70.363,90854.0
2023-07-18 09:30:00,78.21,78.21,77.92,78.06,106560.0,70.8431,70.8431,70.5804,70.7072,106560.0
2023-07-18 10:00:00,78.07,78.15,78.06,78.14,87068.0,70.7163,70.7887,70.7072,70.7797,87068.0
2023-07-18 10:30:00,78.15,78.18,78.07,78.15,33588.0,70.7887,70.8159,70.7163,70.7887,33588.0
2023-07-18 11:00:00,78.14,78.26,78.12,78.19,81957.0,70.7797,70.8884,70.7615,70.8249,81957.0
2023-07-18 11:30:00,78.18,78.2,78.12,78.19,146549.0,70.8159,70.834,70.7615,70.8249,146549.0
2023-07-18 12:00:00,78.18,78.21,78.11,78.2,220863.0,70.8159,70.8431,70.7525,70.834,220863.0
2023-07-18 12:30:00,78.21,78.25,78.1,78.15,217763.0,70.8431,70.8793,70.7434,70.7887,217763.0
2023-07-18 13:00:00,78.16,78.19,78.14,78.18,152442.0,70.7978,70.8249,70.7797,70.8159,152442.0
2023-07-18 13:30:00,78.19,78.2,78.11,78.16,59329.0,70.8249,70.834,70.7525,70.7978,59329.0
2023-07-18 14:00:00,78.16,78.21,78.07,78.2,31630.0,70.7978,70.8431,70.7163,70.834,31630.0
2023-07-18 14:30:00,78.2,78.21,78.13,78.15,18400.0,70.834,70.8431,70.7706,70.7887,18400.0
2023-07-18 15:00:00,78.1,78.13,78.06,78.11,24938.0,70.7434,70.7706,70.7072,70.7525,24938.0
2023-07-18 15:30:00,78.11,78.16,78.07,78.09,158976.0,70.7525,70.7978,70.7163,70.7344,158976.0
2023-07-19 09:30:00,78.36,78.46,78.26,78.41,18927.0,70.9789,71.0695,70.8884,71.0242,18927.0
2023-07-19 10:00:00,78.39,78.43,78.27,78.35,26751.0,71.0061,71.0423,70.8974,70.9699,26751.0
2023-07-19 10:30:00,78.34,78.44,78.3,78.41,9549.0,70.9608,71.0514,70.9246,71.0242,9549.0
2023-07-19 11:00:00,78.43,78.54,78.41,78.45,175291.0,71.0423,71.142,71.0242,71.0605,175291.0
2023-07-19 11:30:00,78.46,78.5,78.35,78.45,18620.0,71.0695,71.1057,70.9699,71.0605,18620.0
2023-07-19 12:00:00,78.51,78.64,78.42,78.64,24438.0,71.1148,71.2326,71.0333,71.2326,24438.0
2023-07-19 12:30:00,78.65,78.73,78.63,78.68,32736.0,71.2416,71.3141,71.2235,71.2688,32736.0
2023-07-19 13:00:00,78.68,78.68,78.58,78.58,8937.0,71.2688,71.2688,71.1782,71.1782,8937.0
2023-07-19 13:30:00,78.58,78.64,78.58,78.61,13602.0,71.1782,71.2326,71.1782,71.2054,13602.0
2023-07-19 14:00:00,78.62,78.72,78.61,78.71,7511.0,71.2144,71.305,71.2054,71.296,7511.0
2023-07-19 14:30:00,78.68,78.77,78.68,78.75,9163.0,71.2688,71.3503,71.2688,71.3322,9163.0
2023-07-19 15:00:00,78.74,78.8,78.73,78.73,23561.0,71.3231,71.3775,71.3141,71.3141,23561.0
2023-07-19 15:30:00,78.75,78.78,78.69,78.76,74107.0,71.3322,71.3594,71.2779,71.3413,74107.0
2023-07-20 09:30:00,78.34,78.34,78.13,78.2,61989.0,70.9608,70.9608,70.7706,70.834,61989.0
2023-07-20 10:00:00,78.2,78.23,77.98,78.03,129381.0,70.834,70.8612,70.6347,70.68,129381.0
2023-07-20 10:30:00,78.02,78.07,77.92,77.96,36688.0,70.671,70.7163,70.5804,70.6166,36688.0
2023-07-20 11:00:00,77.96,77.98,77.86,77.87,64454.0,70.6166,70.6347,70.526,70.5351,64454.0
2023-07-20 11:30:00,77.88,77.93,77.82,77.85,36897.0,70.5441,70.5894,70.4898,70.517,36897.0
2023-07-20 12:00:00,77.84,77.9,77.8,77.87,23009.0,70.5079,70.5623,70.4717,70.5351,23009.0
2023-07-20 12:30:00,77.87,77.88,77.75,77.75,27791.0,70.5351,70.5441,70.4264,70.4264,27791.0
2023-07-20 13:00:00,77.75,77.86,77.72,77.86,16535.0,70.4264,70.526,70.3992,70.526,16535.0
2023-07-20 13:30:00,77.84,77.94,77.82,77.91,30624.0,70.5079,70.5985,70.4898,70.5713,30624.0
2023-07-20 14:00:00,77.9,77.99,77.89,77.91,22081.0,70.5623,70.6438,70.5532,70.5713,22081.0
2023-07-20 14:30:00,77.89,77.97,77.89,77.92,19561.0,70.5532,70.6257,70.5532,70.5804,19561.0
2023-07-20 15:00:00,77.92,78.05,77.9,77.98,33804.0,70.5804,70.6981,70.5623,70.6347,33804.0
2023-07-20 15:30:00,78.0,78.07,77.93,78.04,59820.0,70.6528,70.7163,70.5894,70.6891,59820.0
2023-07-21 09:30:00,78.44,78.54,78.31,78.47,78109.0,71.0514,71.142,70.9336,71.0786,78109.0
2023-07-21 10:00:00,78.45,78.45,78.25,78.28,15892.0,71.0605,71.0605,70.8793,70.9065,15892.0
2023-07-21 10:30:00,78.29,78.31,78.22,78.23,27662.0,70.9155,70.9336,70.8521,70.8612,27662.0
2023-07-21 11:00:00,78.25,78.45,78.24,78.38,192302.0,70.8793,71.0605,70.8702,70.9971,192302.0
2023-07-21 11:30:00,78.4,78.4,78.26,78.26,89342.0,71.0152,71.0152,70.8884,70.8884,89342.0
2023-07-21 12:00:00,78.28,78.39,78.28,78.31,30223.0,70.9065,71.0061,70.9065,70.9336,30223.0
2023-07-21 12:30:00,78.3,78.3,78.24,78.25,10810.0,70.9246,70.9246,70.8702,70.8793,10810.0
2023-07-21 13:00:00,78.26,78.34,78.26,78.34,13465.0,70.8884,70.9608,70.8884,70.9608,13465.0
2023-07-21 13:30:00,78.34,78.38,78.31,78.32,13591.0,70.9608,70.9971,70.9336,70.9427,13591.0
2023-07-21 14:00:00,78.31,78.33,78.24,78.25,17186.0,70.9336,70.9518,70.8702,70.8793,17186.0
2023-07-21 14:30:00,78.26,78.28,78.17,78.17,9678.0,70.8884,70.9065,70.8068,70.8068,9678.0
2023-07-21 15:00:00,78.16,78.17,78.11,78.14,20938.0,70.7978,70.8068,70.7525,70.7797,20938.0
2023-07-21 15:30:00,78.14,78.26,78.14,78.21,20908.0,70.7797,70.8884,70.7797,70.8431,20908.0
2023-07-24 09:30:00,78.34,78.47,78.22,78.38,77176.0,70.9608,71.0786,70.8521,70.9971,77176.0
2023-07-24 10:00:00,78.39,78.47,78.29,78.33,20559.0,71.0061,71.0786,70.9155,70.9518,20559.0
2023-07-24 10:30:00,78.32,78.39,78.22,78.25,36449.0,70.9427,71.0061,70.8521,70.8793,36449.0
2023-07-24 11:00:00,78.25,78.31,78.19,78.27,16434.0,70.8793,70.9336,70.8249,70.8974,16434.0
2023-07-24 11:30:00,78.27,78.35,78.26,78.27,279921.0,70.8974,70.9699,70.8884,70.8974,279921.0
2023-07-24 12:00:00,78.29,78.31,78.17,78.2,24608.0,70.9155,70.9336,70.8068,70.834,24608.0
2023-07-24 12:30:00,78.2,78.3,78.18,78.29,38877.0,70.834,70.9246,70.8159,70.9155,38877.0
2023-07-24 13:00:00,78.29,78.31,78.2,78.2,21495.0,70.9155,70.9336,70.834,70.834,21495.0
2023-07-24 13:30:00,78.2,78.22,78.12,78.17,33030.0,70.834,70.8521,70.7615,70.8068,33030.0
2023-07-24 14:00:00,78.17,78.24,78.13,78.19,69838.0,70.8068,70.8702,70.7706,70.8249,69838.0
2023-07-24 14:30:00,78.19,78.21,78.12,78.18,31221.0,70.8249,70.8431,70.7615,70.8159,31221.0
2023-07-24 15:00:00,78.19,78.21,78.16,78.16,31099.0,70.8249,70.8431,70.7978,70.7978,31099.0
2023-07-24 15:30:00,78.16,78.2,78.08,78.09,61637.0,70.7978,70.834,70.7253,70.7344,61637.0
2023-07-25 09:30:00,77.9,78.15,77.86,78.05,89926.0,70.5623,70.7887,70.526,70.6981,89926.0
2023-07-25 10:00:00,78.05,78.12,77.91,78.02,150066.0,70.6981,70.7615,70.5713,70.671,150066.0
2023-07-25 10:30:00,78.02,78.1,77.99,78.03,51681.0,70.671,70.7434,70.6438,70.68,51681.0
2023-07-25 11:00:00,78.04,78.06,77.95,78.06,75280.0,70.6891,70.7072,70.6076,70.7072,75280.0
2023-07-25 11:30:00,78.06,78.2,78.05,78.12,61650.0,70.7072,70.834,70.6981,70.7615,61650.0
2023-07-25 12:00:00,78.13,78.15,78.04,78.06,36901.0,70.7706,70.7887,70.6891,70.7072,36901.0
2023-07-25 12:30:00,78.05,78.05,78.0,78.01,90070.0,70.6981,70.6981,70.6528,70.6619,90070.0
2023-07-25 13:00:00,78.01,78.07,77.98,78.07,38999.0,70.6619,70.7163,70.6347,70.7163,38999.0
2023-07-25 13:30:00,78.06,78.09,78.0,78.02,34177.0,70.7072,70.7344,70.6528,70.671,34177.0
2023-07-25 14:00:00,78.0,78.05,77.92,77.95,53002.0,70.6528,70.6981,70.5804,70.6076,53002.0
2023-07-25 14:30:00,77.95,77.96,77.88,77.89,58225.0,70.6076,70.6166,70.5441,70.5532,58225.0
2023-07-25 15:00:00,77.89,77.96,77.89,77.89,58909.0,70.5532,70.6166,70.5532,70.5532,58909.0
2023-07-25 15:30:00,77.9,77.97,77.87,77.93,62220.0,70.5623,70.6257,70.5351,70.5894,62220.0
2023-07-26 09:30:00,78.47,78.47,78.06,78.08,50071.0,71.0786,71.0786,70.7072,70.7253,50071.0
2023-07-26 10:00:00,78.08,78.24,78.07,78.15,75822.0,70.7253,70.8702,70.7163,70.7887,75822.0
2023-07-26 10:30:00,78.14,78.2,78.1,78.12,47574.0,70.7797,70.834,70.7434,70.7615,47574.0
2023-07-26 11:00:00,78.12,78.16,78.07,78.15,62542.0,70.7615,70.7978,70.7163,70.7887,62542.0
2023-07-26 11:30:00,78.15,78.2,78.11,78.15,29361.0,70.7887,70.834,70.7525,70.7887,29361.0
2023-07-26 12:00:00,78.16,78.18,78.1,78.1,27618.0,70.7978,70.8159,70.7434,70.7434,27618.0
2023-07-26 12:30:00,78.08,78.08,77.94,77.97,42083.0,70.7253,70.7253,70.5985,70.6257,42083.0
2023-07-26 13:00:00,77.96,78.06,77.93,78.06,27561.0,70.6166,70.7072,70.5894,70.7072,27561.0
2023-07-26 13:30:00,78.06,78.07,77.96,77.96,31908.0,70.7072,70.7163,70.6166,70.6166,31908.0
2023-07-26 14:00:00,77.97,78.16,77.97,78.03,56424.0,70.6257,70.7978,70.6257,70.68,56424.0
2023-07-26 14:30:00,78.02,78.43,78.02,78.33,167506.0,70.671,71.0423,70.671,70.9518,167506.0
2023-07-26 15:00:00,78.33,78.42,78.14,78.28,116685.0,70.9518,71.0333,70.7797,70.9065,116685.0
2023-07-26 15:30:00,78.29,78.4,78.26,78.26,57433.0,70.9155,71.0152,70.8884,70.8884,57433.0
2023-07-27 09:30:00,78.27,78.3,78.1,78.1,164064.0,70.8974,70.9246,70.7434,70.7434,164064.0
2023-07-27 10:00:00,78.07,78.09,77.73,77.77,398672.0,70.7163,70.7344,70.4083,70.4445,398672.0
2023-07-27 10:30:00,77.78,77.82,77.61,77.62,59297.0,70.4536,70.4898,70.2996,70.3086,59297.0
2023-07-27 11:00:00,77.62,77.78,77.62,77.78,88903.0,70.3086,70.4536,70.3086,70.4536,88903.0
2023-07-27 11:30:00,77.78,77.79,77.68,77.74,191375.0,70.4536,70.4626,70.363,70.4173,191375.0
2023-07-27 12:00:00,77.73,77.78,77.67,77.73,56080.0,70.4083,70.4536,70.3539,70.4083,56080.0
2023-07-27 12:30:00,77.73,77.76,77.68,77.74,111469.0,70.4083,70.4355,70.363,70.4173,111469.0
2023-07-27 13:00:00,77.74,77.78,77.35,77.43,310036.0,70.4173,70.4536,70.0641,70.1365,310036.0
2023-07-27 13:30:00,77.41,77.43,77.32,77.32,238833.0,70.1184,70.1365,70.0369,70.0369,238833.0
2023-07-27 14:00:00,77.31,77.35,76.93,76.95,198071.0,70.0278,70.0641,69.6836,69.7017,198071.0
2023-07-27 14:30:00,76.95,77.01,76.78,76.95,159157.0,69.7017,69.7561,69.5478,69.7017,159157.0
2023-07-27 15:00:00,76.93,77.02,76.9,76.96,148490.0,69.6836,69.7652,69.6565,69.7108,148490.0
2023-07-27 15:30:00,76.97,77.05,76.9,76.91,236952.0,69.7199,69.7923,69.6565,69.6655,236952.0
2023-07-28 09:30:00,77.38,77.44,77.21,77.35,119337.0,70.0912,70.1456,69.9373,70.0641,119337.0
2023-07-28 10:00:00,77.44,77.61,77.42,77.45,31003.0,70.1456,70.2996,70.1275,70.1547,31003.0
2023-07-28 10:30:00,77.5,77.62,77.45,77.52,34120.0,70.1999,70.3086,70.1547,70.2181,34120.0
2023-07-28 11:00:00,77.53,77.65,77.52,77.62,23625.0,70.2271,70.3358,70.2181,70.3086,23625.0
2023-07-28 11:30:00,77.6,77.61,77.54,77.56,21677.0,70.2905,70.2996,70.2362,70.2543,21677.0
2023-07-28 12:00:00,77.58,77.69,77.54,77.68,32190.0,70.2724,70.372,70.2362,70.363,32190.0
2023-07-28 12:30:00,77.68,77.71,77.59,77.59,29226.0,70.363,70.3902,70.2815,70.2815,29226.0
2023-07-28 13:00:00,77.59,77.6,77.51,77.52,29093.0,70.2815,70.2905,70.209,70.2181,29093.0
2023-07-28 13:30:00,77.53,77.55,77.45,77.55,21225.0,70.2271,70.2452,70.1547,70.2452,21225.0
2023-07-28 14:00:00,77.53,77.6,77.53,77.58,18708.0,70.2271,70.2905,70.2271,70.2724,18708.0
2023-07-28 14:30:00,77.59,77.65,77.56,77.57,32272.0,70.2815,70.3358,70.2543,70.2633,32272.0
2023-07-28 15:00:00,77.59,77.65,77.57,77.64,23276.0,70.2815,70.3358,70.2633,70.3268,23276.0
2023-07-28 15:30:00,77.63,77.67,77.59,77.62,28763.0,70.3177,70.3539,70.2815,70.3086,28763.0
2023-07-31 09:30:00,77.63,77.9,77.63,77.87,95262.0,70.3177,70.5623,70.3177,70.5351,95262.0
2023-07-31 10:00:00,77.88,77.91,77.79,77.86,82239.0,70.5441,70.5713,70.4626,70.526,82239.0
2023-07-31 10:30:00,77.89,77.9,77.82,77.84,62256.0,70.5532,70.5623,70.4898,70.5079,62256.0
2023-07-31 11:00:00,77.85,77.98,77.83,77.93,103408.0,70.517,70.6347,70.4989,70.5894,103408.0
2023-07-31 11:30:00,77.94,77.99,77.88,77.93,38620.0,70.5985,70.6438,70.5441,70.5894,38620.0
2023-07-31 12:00:00,77.93,78.09,77.92,78.06,91237.0,70.5894,70.7344,70.5804,70.7072,91237.0
2023-07-31 12:30:00,78.06,78.13,78.01,78.13,142642.0,70.7072,70.7706,70.6619,70.7706,142642.0
2023-07-31 13:00:00,78.12,78.13,78.02,78.02,39106.0,70.7615,70.7706,70.671,70.671,39106.0
2023-07-31 13:30:00,78.02,78.07,78.01,78.02,24513.0,70.671,70.7163,70.6619,70.671,24513.0
2023-07-31 14:00:00,78.02,78.05,77.9,77.9,26653.0,70.671,70.6981,70.5623,70.5623,26653.0
2023-07-31 14:30:00,77.9,77.93,77.82,77.86,33272.0,70.5623,70.5894,70.4898,70.526,33272.0
2023-07-31 15:00:00,77.85,77.99,77.8,77.9,56435.0,70.517,70.6438,70.4717,70.5623,56435.0
2023-07-31 15:30:00,77.87,77.97,77.8,77.94,109511.0,70.5351,70.6257,70.4717,70.5985,109511.0
2023-08-01 09:30:00,76.98,77.05,76.79,76.81,128406.0,70.0201,70.0838,69.8473,69.8655,128406.0
2023-08-01 10:00:00,76.91,76.99,76.51,76.63,65568.0,69.9565,70.0292,69.5926,69.7018,65568.0
2023-08-01 10:30:00,76.64,76.71,76.57,76.6,49313.0,69.7109,69.7746,69.6472,69.6745,49313.0
2023-08-01 11:00:00,76.59,76.59,76.42,76.51,39456.0,69.6654,69.6654,69.5108,69.5926,39456.0
2023-08-01 11:30:00,76.5,76.54,76.44,76.49,52656.0,69.5835,69.6199,69.529,69.5744,52656.0
2023-08-01 12:00:00,76.48,76.51,76.4,76.4,23822.0,69.5654,69.5926,69.4926,69.4926,23822.0
2023-08-01 12:30:00,76.39,76.41,76.34,76.4,19068.0,69.4835,69.5017,69.438,69.4926,19068.0
2023-08-01 13:00:00,76.41,76.43,76.36,76.37,44204.0,69.5017,69.5199,69.4562,69.4653,44204.0
2023-08-01 13:30:00,76.37,76.38,76.32,76.34,95780.0,69.4653,69.4744,69.4198,69.438,95780.0
2023-08-01 14:00:00,76.35,76.47,76.35,76.44,33887.0,69.4471,69.5563,69.4471,69.529,33887.0
2023-08-01 14:30:00,76.45,76.45,76.34,76.38,38727.0,69.5381,69.5381,69.438,69.4744,38727.0
2023-08-01 15:00:00,76.37,76.4,76.35,76.38,24411.0,69.4653,69.4926,69.4471,69.4744,24411.0
2023-08-01 15:30:00,76.38,76.46,76.37,76.4,88794.0,69.4744,69.5472,69.4653,69.4926,88794.0
2023-08-02 09:30:00,75.8,75.8,75.57,75.6,126931.0,68.9468,68.9468,68.7376,68.7649,126931.0
2023-08-02 10:00:00,75.6,75.6,75.42,75.48,33379.0,68.7649,68.7649,68.6012,68.6558,33379.0
2023-08-02 10:30:00,75.46,75.56,75.26,75.3,74029.0,68.6376,68.7285,68.4557,68.492,74029.0
2023-08-02 11:00:00,75.29,75.35,75.24,75.28,47629.0,68.4829,68.5375,68.4375,68.4738,47629.0
2023-08-02 11:30:00,75.28,75.45,75.26,75.4,126918.0,68.4738,68.6285,68.4557,68.583,126918.0
2023-08-02 12:00:00,75.39,75.55,75.39,75.51,432842.0,68.5739,68.7194,68.5739,68.6831,432842.0
2023-08-02 12:30:00,75.51,75.56,75.43,75.43,1502774.0,68.6831,68.7285,68.6103,68.6103,1502774.0
2023-08-02 13:00:00,75.44,75.66,75.41,75.66,57367.0,68.6194,68.8195,68.5921,68.8195,57367.0
2023-08-02 13:30:00,75.67,75.72,75.61,75.62,36988.0,68.8286,68.8741,68.774,68.7831,36988.0
2023-08-02 14:00:00,75.62,75.62,75.51,75.53,56131.0,68.7831,68.7831,68.6831,68.7012,56131.0
2023-08-02 14:30:00,75.53,75.62,75.53,75.57,98091.0,68.7012,68.7831,68.7012,68.7376,98091.0
2023-08-02 15:00:00,75.57,75.63,75.56,75.59,72643.0,68.7376,68.7922,68.7285,68.7558,72643.0
2023-08-02 15:30:00,75.59,75.67,75.56,75.67,91989.0,68.7558,68.8286,68.7285,68.8286,91989.0
2023-08-03 09:30:00,74.62,74.62,74.36,74.37,182486.0,67.8735,67.8735,67.637,67.6461,182486.0
2023-08-03 10:00:00,74.41,74.6,74.31,74.31,67845.0,67.6825,67.8553,67.5915,67.5915,67845.0
2023-08-03 10:30:00,74.31,74.39,74.17,74.3,96023.0,67.5915,67.6643,67.4642,67.5824,96023.0
2023-08-03 11:00:00,74.29,74.59,74.29,74.48,51134.0,67.5734,67.8462,67.5734,67.7462,51134.0
2023-08-03 11:30:00,74.48,74.53,74.3,74.35,106536.0,67.7462,67.7917,67.5824,67.6279,106536.0
2023-08-03 12:00:00,74.28,74.49,74.28,74.38,67220.0,67.5643,67.7553,67.5643,67.6552,67220.0
2023-08-03 12:30:00,74.39,74.58,74.39,74.56,88401.0,67.6643,67.8371,67.6643,67.8189,88401.0
2023-08-03 13:00:00,74.56,74.58,74.42,74.42,52310.0,67.8189,67.8371,67.6916,67.6916,52310.0
2023-08-03 13:30:00,74.42,74.51,74.41,74.47,72457.0,67.6916,67.7735,67.6825,67.7371,72457.0
2023-08-03 14:00:00,74.47,74.6,74.46,74.55,38533.0,67.7371,67.8553,67.728,67.8098,38533.0
2023-08-03 14:30:00,74.55,74.56,74.48,74.52,509688.0,67.8098,67.8189,67.7462,67.7826,509688.0
2023-08-03 15:00:00,74.53,74.54,74.42,74.47,20240.0,67.7917,67.8007,67.6916,67.7371,20240.0
2023-08-03 15:30:00,74.47,74.51,74.42,74.5,214474.0,67.7371,67.7735,67.6916,67.7644,214474.0
2023-08-04 09:30:00,74.81,75.19,74.79,75.12,192692.0,68.0463,68.392,68.0281,68.3283,192692.0
2023-08-04 10:00:00,75.11,75.3,75.07,75.3,82024.0,68.3192,68.492,68.2828,68.492,82024.0
2023-08-04 10:30:00,75.28,75.38,75.26,75.28,32656.0,68.4738,68.5648,68.4557,68.4738,32656.0
2023-08-04 11:00:00,75.28,75.49,75.25,75.48,27817.0,68.4738,68.6649,68.4466,68.6558,27817.0
2023-08-04 11:30:00,75.49,75.6,75.42,75.51,30071.0,68.6649,68.7649,68.6012,68.6831,30071.0
2023-08-04 12:00:00,75.51,75.63,75.5,75.63,22106.0,68.6831,68.7922,68.674,68.7922,22106.0
2023-08-04 12:30:00,75.63,75.68,75.61,75.66,14521.0,68.7922,68.8377,68.774,68.8195,14521.0
2023-08-04 13:00:00,75.67,75.67,75.49,75.51,21186.0,68.8286,68.8286,68.6649,68.6831,21186.0
2023-08-04 13:30:00,75.51,75.56,75.5,75.53,43696.0,68.6831,68.7285,68.674,68.7012,43696.0
2023-08-04 14:00:00,75.53,75.54,75.42,75.48,20330.0,68.7012,68.7103,68.6012,68.6558,20330.0
2023-08-04 14:30:00,75.48,75.56,75.46,75.52,51041.0,68.6558,68.7285,68.6376,68.6921,51041.0
2023-08-04 15:00:00,75.52,75.65,75.52,75.65,126676.0,68.6921,68.8104,68.6921,68.8104,126676.0
2023-08-04 15:30:00,75.65,75.67,75.51,75.54,43716.0,68.8104,68.8286,68.6831,68.7103,43716.0
2023-08-07 09:30:00,75.42,75.45,75.27,75.27,119936.0,68.6012,68.6285,68.4647,68.4647,119936.0
2023-08-07 10:00:00,75.26,75.38,75.2,75.35,50773.0,68.4557,68.5648,68.4011,68.5375,50773.0
2023-08-07 10:30:00,75.34,75.36,75.07,75.1,22509.0,68.5284,68.5466,68.2828,68.3101,22509.0
2023-08-07 11:00:00,75.07,75.23,75.05,75.16,27067.0,68.2828,68.4284,68.2646,68.3647,27067.0
2023-08-07 11:30:00,75.15,75.18,74.99,75.01,67986.0,68.3556,68.3829,68.2101,68.2283,67986.0
2023-08-07 12:00:00,75.03,75.09,75.0,75.04,19687.0,68.2464,68.301,68.2192,68.2555,19687.0
2023-08-07 12:30:00,75.03,75.13,74.99,75.09,24925.0,68.2464,68.3374,68.2101,68.301,24925.0
2023-08-07 13:00:00,75.09,75.13,75.06,75.09,25586.0,68.301,68.3374,68.2737,68.301,25586.0
2023-08-07 13:30:00,75.09,75.16,75.06,75.15,38239.0,68.301,68.3647,68.2737,68.3556,38239.0
2023-08-07 14:00:00,75.16,75.26,75.16,75.23,21887.0,68.3647,68.4557,68.3647,68.4284,21887.0
2023-08-07 14:30:00,75.22,75.26,75.21,75.21,65649.0,68.4193,68.4557,68.4102,68.4102,65649.0
2023-08-07 15:00:00,75.2,75.23,75.13,75.16,23643.0,68.4011,68.4284,68.3374,68.3647,23643.0
2023-08-07 15:30:00,75.16,75.18,75.1,75.11,261523.0,68.3647,68.3829,68.3101,68.3192,261523.0
2023-08-08 09:30:00,75.72,75.93,75.65,75.81,120495.0,68.8741,69.0651,68.8104,68.9559,120495.0
2023-08-08 10:00:00,75.81,75.82,75.72,75.75,71313.0,68.9559,68.965,68.8741,68.9014,71313.0
2023-08-08 10:30:00,75.76,75.82,75.74,75.76,65390.0,68.9104,68.965,68.8923,68.9104,65390.0
2023-08-08 11:00:00,75.75,75.75,75.6,75.68,45242.0,68.9014,68.9014,68.7649,68.8377,45242.0
2023-08-08 11:30:00,75.69,75.75,75.66,75.74,33914.0,68.8468,68.9014,68.8195,68.8923,33914.0
2023-08-08 12:00:00,75.74,75.74,75.66,75.73,27248.0,68.8923,68.8923,68.8195,68.8832,27248.0
2023-08-08 12:30:00,75.74,75.74,75.62,75.65,14276.0,68.8923,68.8923,68.7831,68.8104,14276.0
2023-08-08 13:00:00,75.63,75.71,75.59,75.6,52877.0,68.7922,68.865,68.7558,68.7649,52877.0
2023-08-08 13:30:00,75.59,75.67,75.59,75.6,35152.0,68.7558,68.8286,68.7558,68.7649,35152.0
2023-08-08 14:00:00,75.6,75.62,75.52,75.56,27858.0,68.7649,68.7831,68.6921,68.7285,27858.0
2023-08-08 14:30:00,75.57,75.61,75.48,75.59,29079.0,68.7376,68.774,68.6558,68.7558,29079.0
2023-08-08 15:00:00,75.62,75.66,75.6,75.66,21126.0,68.7831,68.8195,68.7649,68.8195,21126.0
2023-08-08 15:30:00,75.66,75.67,75.61,75.61,53510.0,68.8195,68.8286,68.774,68.774,53510.0
2023-08-09 09:30:00,75.86,75.91,75.68,75.7,64190.0,69.0014,69.0469,68.8377,68.8559,64190.0
2023-08-09 10:00:00,75.71,75.91,75.71,75.87,51367.0,68.865,69.0469,68.865,69.0105,51367.0
2023-08-09 10:30:00,75.85,75.89,75.75,75.82,20710.0,68.9923,69.0287,68.9014,68.965,20710.0
2023-08-09 11:00:00,75.81,75.9,75.8,75.85,19475.0,68.9559,69.0378,68.9468,68.9923,19475.0
2023-08-09 11:30:00,75.84,75.87,75.78,75.82,18015.0,68.9832,69.0105,68.9286,68.965,18015.0
2023-08-09 12:00:00,75.82,75.89,75.8,75.84,13794.0,68.965,69.0287,68.9468,68.9832,13794.0
2023-08-09 12:30:00,75.84,75.9,75.75,75.76,16653.0,68.9832,69.0378,68.9014,68.9104,16653.0
2023-08-09 13:00:00,75.75,75.94,75.71,75.77,47060.0,68.9014,69.0742,68.865,68.9195,47060.0
2023-08-09 13:30:00,75.78,75.88,75.75,75.84,16511.0,68.9286,69.0196,68.9014,68.9832,16511.0
2023-08-09 14:00:00,75.83,75.86,75.77,75.8,20738.0,68.9741,69.0014,68.9195,68.9468,20738.0
2023-08-09 14:30:00,75.8,75.84,75.78,75.83,14321.0,68.9468,68.9832,68.9286,68.9741,14321.0
2023-08-09 15:00:00,75.85,75.9,75.83,75.86,44079.0,68.9923,69.0378,68.9741,69.0014,44079.0
2023-08-09 15:30:00,75.86,75.89,75.79,75.85,36816.0,69.0014,69.0287,68.9377,68.9923,36816.0
2023-08-10 09:30:00,75.9,76.19,75.86,76.13,95627.0,69.0378,69.3016,69.0014,69.247,95627.0
2023-08-10 10:00:00,76.16,76.2,75.97,76.0,31643.0,69.2743,69.3107,69.1015,69.1287,31643.0
2023-08-10 10:30:00,76.01,76.13,75.82,75.87,34885.0,69.1378,69.247,68.965,69.0105,34885.0
2023-08-10 11:00:00,75.88,75.88,75.72,75.85,62135.0,69.0196,69.0196,68.8741,68.9923,62135.0
2023-08-10 11:30:00,75.86,75.87,75.76,75.8,52331.0,69.0014,69.0105,68.9104,68.9468,52331.0
2023-08-10 12:00:00,75.78,75.81,75.68,75.75,12353.0,68.9286,68.9559,68.8377,68.9014,12353.0
2023-08-10 12:30:00,75.74,75.85,75.74,75.84,94856.0,68.8923,68.9923,68.8923,68.9832,94856.0
2023-08-10 13:00:00,75.83,75.83,75.45,75.48,95497.0,68.9741,68.9741,68.6285,68.6558,95497.0
2023-08-10 13:30:00,75.47,75.48,75.03,75.09,68660.0,68.6467,68.6558,68.2464,68.301,68660.0
2023-08-10 14:00:00,75.09,75.23,75.07,75.13,64765.0,68.301,68.4284,68.2828,68.3374,64765.0
2023-08-10 14:30:00,75.12,75.22,75.12,75.2,24951.0,68.3283,68.4193,68.3283,68.4011,24951.0
2023-08-10 15:00:00,75.2,75.21,75.06,75.06,67677.0,68.4011,68.4102,68.2737,68.2737,67677.0
2023-08-10 15:30:00,75.05,75.11,75.02,75.03,92109.0,68.2646,68.3192,68.2374,68.2464,92109.0
2023-08-11 09:30:00,74.75,74.85,74.71,74.81,65760.0,67.9918,68.0827,67.9554,68.0463,65760.0
2023-08-11 10:00:00,74.83,75.04,74.81,75.01,30526.0,68.0645,68.2555,68.0463,68.2283,30526.0
2023-08-11 10:30:00,74.99,75.11,74.94,75.07,33066.0,68.2101,68.3192,68.1646,68.2828,33066.0
2023-08-11 11:00:00,75.05,75.07,74.87,74.89,31638.0,68.2646,68.2828,68.1009,68.1191,31638.0
2023-08-11 11:30:00,74.88,74.92,74.76,74.91,14926.0,68.11,68.1464,68.0009,68.1373,14926.0
2023-08-11 12:00:00,74.93,75.02,74.91,74.91,337970.0,68.1555,68.2374,68.1373,68.1373,337970.0
2023-08-11 12:30:00,74.93,74.98,74.85,74.86,15805.0,68.1555,68.201,68.0827,68.0918,15805.0
2023-08-11 13:00:00,74.88,74.98,74.86,74.97,12374.0,68.11,68.201,68.0918,68.1919,12374.0
2023-08-11 13:30:00,74.95,74.97,74.83,74.85,27591.0,68.1737,68.1919,68.0645,68.0827,27591.0
2023-08-11 14:00:00,74.85,74.91,74.85,74.88,17149.0,68.0827,68.1373,68.0827,68.11,17149.0
2023-08-11 14:30:00,74.9,74.93,74.89,74.89,11230.0,68.1282,68.1555,68.1191,68.1191,11230.0
2023-08-11 15:00:00,74.87,74.91,74.86,74.89,11838.0,68.1009,68.1373,68.0918,68.1191,11838.0
2023-08-11 15:30:00,74.89,74.89,74.8,74.87,28448.0,68.1191,68.1191,68.0372,68.1009,28448.0
2023-08-14 09:30:00,74.84,74.87,74.57,74.57,50021.0,68.0736,68.1009,67.828,67.828,50021.0
2023-08-14 10:00:00,74.58,74.74,74.54,74.67,24728.0,67.8371,67.9827,67.8007,67.919,24728.0
2023-08-14 10:30:00,74.72,74.92,74.7,74.82,16617.0,67.9645,68.1464,67.9463,68.0554,16617.0
2023-08-14 11:00:00,74.84,75.03,74.83,75.02,21657.0,68.0736,68.2464,68.0645,68.2374,21657.0
2023-08-14 11:30:00,74.98,75.05,74.93,75.02,5148.0,68.201,68.2646,68.1555,68.2374,5148.0
2023-08-14 12:00:00,75.01,75.19,74.99,75.18,13195.0,68.2283,68.392,68.2101,68.3829,13195.0
2023-08-14 12:30:00,75.16,75.17,75.06,75.06,15802.0,68.3647,68.3738,68.2737,68.2737,15802.0
2023-08-14 13:00:00,75.05,75.1,75.01,75.09,31479.0,68.2646,68.3101,68.2283,68.301,31479.0
2023-08-14 13:30:00,75.1,75.11,74.95,74.95,16185.0,68.3101,68.3192,68.1737,68.1737,16185.0
2023-08-14 14:00:00,74.96,75.02,74.9,74.94,11215.0,68.1828,68.2374,68.1282,68.1646,11215.0
2023-08-14 14:30:00,74.94,74.94,74.82,74.84,30703.0,68.1646,68.1646,68.0554,68.0736,30703.0
2023-08-14 15:00:00,74.84,74.86,74.79,74.84,126976.0,68.0736,68.0918,68.0281,68.0736,126976.0
2023-08-14 15:30:00,74.85,74.89,74.79,74.79,44659.0,68.0827,68.1191,68.0281,68.0281,44659.0
2023-08-15 09:30:00,74.5,74.63,74.41,74.57,58868.0,67.7644,67.8826,67.6825,67.828,58868.0
2023-08-15 10:00:00,74.53,74.66,74.49,74.52,12032.0,67.7917,67.9099,67.7553,67.7826,12032.0
2023-08-15 10:30:00,74.57,74.64,74.51,74.57,46927.0,67.828,67.8917,67.7735,67.828,46927.0
2023-08-15 11:00:00,74.56,74.56,74.48,74.54,19862.0,67.8189,67.8189,67.7462,67.8007,19862.0
2023-08-15 11:30:00,74.58,74.68,74.53,74.68,25508.0,67.8371,67.9281,67.7917,67.9281,25508.0
2023-08-15 12:00:00,74.63,74.63,74.49,74.5,17141.0,67.8826,67.8826,67.7553,67.7644,17141.0
2023-08-15 12:30:00,74.48,74.49,74.41,74.45,12643.0,67.7462,67.7553,67.6825,67.7189,12643.0
2023-08-15 13:00:00,74.45,74.53,74.45,74.52,32363.0,67.7189,67.7917,67.7189,67.7826,32363.0
2023-08-15 13:30:00,74.51,74.53,74.42,74.48,21614.0,67.7735,67.7917,67.6916,67.7462,21614.0
2023-08-15 14:00:00,74.47,74.51,74.42,74.42,26587.0,67.7371,67.7735,67.6916,67.6916,26587.0
2023-08-15 14:30:00,74.42,74.45,74.32,74.35,81585.0,67.6916,67.7189,67.6006,67.6279,81585.0
2023-08-15 15:00:00,74.34,74.4,74.29,74.29,104583.0,67.6188,67.6734,67.5734,67.5734,104583.0
2023-08-15 15:30:00,74.28,74.33,74.21,74.25,135726.0,67.5643,67.6097,67.5006,67.537,135726.0
2023-08-16 09:30:00,74.09,74.28,74.04,74.13,53145.0,67.3914,67.5643,67.346,67.4278,53145.0
2023-08-16 10:00:00,74.11,74.37,74.08,74.34,50407.0,67.4096,67.6461,67.3823,67.6188,50407.0
2023-08-16 10:30:00,74.34,74.34,74.23,74.32,15873.0,67.6188,67.6188,67.5188,67.6006,15873.0
2023-08-16 11:00:00,74.3,74.34,74.2,74.24,43440.0,67.5824,67.6188,67.4915,67.5279,43440.0
2023-08-16 11:30:00,74.23,74.24,74.05,74.08,708543.0,67.5188,67.5279,67.3551,67.3823,708543.0
2023-08-16 12:00:00,74.08,74.15,73.97,73.98,146065.0,67.3823,67.446,67.2823,67.2914,146065.0
2023-08-16 12:30:00,74.0,74.04,73.93,73.97,26277.0,67.3096,67.346,67.2459,67.2823,26277.0
2023-08-16 13:00:00,73.97,73.97,73.89,73.89,110643.0,67.2823,67.2823,67.2095,67.2095,110643.0
2023-08-16 13:30:00,73.91,74.01,73.88,74.0,117627.0,67.2277,67.3187,67.2004,67.3096,117627.0
2023-08-16 14:00:00,74.0,74.03,73.87,73.96,81566.0,67.3096,67.3369,67.1913,67.2732,81566.0
2023-08-16 14:30:00,73.96,74.0,73.79,73.81,97883.0,67.2732,67.3096,67.1186,67.1367,97883.0
2023-08-16 15:00:00,73.8,73.81,73.61,73.68,233117.0,67.1277,67.1367,66.9548,67.0185,233117.0
2023-08-16 15:30:00,73.67,73.81,73.67,73.75,168030.0,67.0094,67.1367,67.0094,67.0822,168030.0
2023-08-17 09:30:00,73.56,73.6,73.38,73.39,95541.0,66.9094,66.9457,66.7456,66.7547,95541.0
2023-08-17 10:00:00,73.39,73.44,73.26,73.26,82234.0,66.7547,66.8002,66.6365,66.6365,82234.0
2023-08-17 10:30:00,73.26,73.4,73.23,73.38,43292.0,66.6365,66.7638,66.6092,66.7456,43292.0
2023-08-17 11:00:00,73.39,73.45,73.3,73.31,21580.0,66.7547,66.8093,66.6729,66.682,21580.0
2023-08-17 11:30:00,73.32,73.34,73.22,73.23,13524.0,66.6911,66.7092,66.6001,66.6092,13524.0
2023-08-17 12:00:00,73.24,73.34,73.17,73.33,263642.0,66.6183,66.7092,66.5546,66.7001,263642.0
2023-08-17 12:30:00,73.33,73.34,73.24,73.34,223623.0,66.7001,66.7092,66.6183,66.7092,223623.0
2023-08-17 13:00:00,73.34,73.37,73.29,73.3,99087.0,66.7092,66.7365,66.6638,66.6729,99087.0
2023-08-17 13:30:00,73.28,73.28,73.17,73.18,156939.0,66.6547,66.6547,66.5546,66.5637,156939.0
2023-08-17 14:00:00,73.18,73.26,73.12,73.26,65841.0,66.5637,66.6365,66.5091,66.6365,65841.0
2023-08-17 14:30:00,73.25,73.3,73.2,73.23,21916.0,66.6274,66.6729,66.5819,66.6092,21916.0
2023-08-17 15:00:00,73.23,73.33,73.22,73.31,66276.0,66.6092,66.7001,66.6001,66.682,66276.0
2023-08-17 15:30:00,73.32,73.35,73.26,73.34,54768.0,66.6911,66.7183,66.6365,66.7092,54768.0
2023-08-18 09:30:00,73.38,73.66,73.29,73.58,77624.0,66.7456,67.0003,66.6638,66.9275,77624.0
2023-08-18 10:00:00,73.59,73.75,73.56,73.72,34669.0,66.9366,67.0822,66.9094,67.0549,34669.0
2023-08-18 10:30:00,73.73,73.87,73.69,73.87,39518.0,67.064,67.1913,67.0276,67.1913,39518.0
2023-08-18 11:00:00,73.89,73.89,73.75,73.81,20154.0,67.2095,67.2095,67.0822,67.1367,20154.0
2023-08-18 11:30:00,73.8,73.86,73.8,73.83,18116.0,67.1277,67.1822,67.1277,67.1549,18116.0
2023-08-18 12:00:00,73.83,73.86,73.78,73.83,132352.0,67.1549,67.1822,67.1095,67.1549,132352.0
2023-08-18 12:30:00,73.81,73.86,73.78,73.83,57230.0,67.1367,67.1822,67.1095,67.1549,57230.0
2023-08-18 13:00:00,73.85,73.85,73.67,73.68,12825.0,67.1731,67.1731,67.0094,67.0185,12825.0
2023-08-18 13:30:00,73.69,73.72,73.64,73.69,17803.0,67.0276,67.0549,66.9821,67.0276,17803.0
2023-08-18 14:00:00,73.69,73.69,73.61,73.68,35459.0,67.0276,67.0276,66.9548,67.0185,35459.0
2023-08-18 14:30:00,73.65,73.77,73.65,73.75,29744.0,66.9912,67.1004,66.9912,67.0822,29744.0
2023-08-18 15:00:00,73.73,73.74,73.66,73.73,17017.0,67.064,67.0731,67.0003,67.064,17017.0
2023-08-18 15:30:00,73.74,73.8,73.71,73.8,55148.0,67.0731,67.1277,67.0458,67.1277,55148.0
2023-08-21 09:30:00,73.26,73.33,73.2,73.24,56534.0,66.6365,66.7001,66.5819,66.6183,56534.0
2023-08-21 10:00:00,73.26,73.26,72.9,72.92,45351.0,66.6365,66.6365,66.309,66.3272,45351.0
2023-08-21 10:30:00,72.93,73.03,72.91,72.96,14227.0,66.3363,66.4273,66.3181,66.3636,14227.0
2023-08-21 11:00:00,72.94,72.97,72.88,72.92,11060.0,66.3454,66.3727,66.2908,66.3272,11060.0
2023-08-21 11:30:00,72.93,73.0,72.88,72.98,33931.0,66.3363,66.4,66.2908,66.3818,33931.0
2023-08-21 12:00:00,72.98,73.07,72.98,73.06,135828.0,66.3818,66.4637,66.3818,66.4546,135828.0
2023-08-21 12:30:00,73.06,73.12,73.03,73.06,218600.0,66.4546,66.5091,66.4273,66.4546,218600.0
2023-08-21 13:00:00,73.05,73.06,72.99,73.03,174044.0,66.4455,66.4546,66.3909,66.4273,174044.0
2023-08-21 13:30:00,73.02,73.07,73.0,73.05,75426.0,66.4182,66.4637,66.4,66.4455,75426.0
2023-08-21 14:00:00,73.05,73.1,73.04,73.08,93802.0,66.4455,66.4909,66.4364,66.4727,93802.0
2023-08-21 14:30:00,73.08,73.11,73.03,73.1,107105.0,66.4727,66.5,66.4273,66.4909,107105.0
2023-08-21 15:00:00,73.1,73.13,73.09,73.13,55227.0,66.4909,66.5182,66.4818,66.5182,55227.0
2023-08-21 15:30:00,73.14,73.17,73.12,73.12,91808.0,66.5273,66.5546,66.5091,66.5091,91808.0
2023-08-22 09:30:00,73.21,73.25,73.1,73.13,116876.0,66.591,66.6274,66.4909,66.5182,116876.0
2023-08-22 10:00:00,73.15,73.34,73.15,73.28,121191.0,66.5364,66.7092,66.5364,66.6547,121191.0
2023-08-22 10:30:00,73.31,73.47,73.23,73.46,22700.0,66.682,66.8275,66.6092,66.8184,22700.0
2023-08-22 11:00:00,73.41,73.51,73.4,73.45,22066.0,66.7729,66.8639,66.7638,66.8093,22066.0
2023-08-22 11:30:00,73.44,73.56,73.44,73.47,39780.0,66.8002,66.9094,66.8002,66.8275,39780.0
2023-08-22 12:00:00,73.45,73.49,73.44,73.49,21661.0,66.8093,66.8457,66.8002,66.8457,21661.0
2023-08-22 12:30:00,73.51,73.51,73.44,73.47,13352.0,66.8639,66.8639,66.8002,66.8275,13352.0
2023-08-22 13:00:00,73.48,73.55,73.47,73.53,47831.0,66.8366,66.9003,66.8275,66.8821,47831.0
2023-08-22 13:30:00,73.54,73.6,73.53,73.58,18277.0,66.8912,66.9457,66.8821,66.9275,18277.0
2023-08-22 14:00:00,73.55,73.57,73.5,73.52,16674.0,66.9003,66.9184,66.8548,66.873,16674.0
2023-08-22 14:30:00,73.51,73.52,73.48,73.49,3506.0,66.8639,66.873,66.8366,66.8457,3506.0
2023-08-22 15:00:00,73.5,73.55,73.49,73.49,14281.0,66.8548,66.9003,66.8457,66.8457,14281.0
2023-08-22 15:30:00,73.51,73.55,73.47,73.53,190013.0,66.8639,66.9003,66.8275,66.8821,190013.0
2023-08-23 09:30:00,74.29,74.74,74.29,74.6,58486.0,67.5734,67.9827,67.5734,67.8553,58486.0
2023-08-23 10:00:00,74.6,74.63,74.49,74.53,54429.0,67.8553,67.8826,67.7553,67.7917,54429.0
2023-08-23 10:30:00,74.5,74.59,74.45,74.51,23964.0,67.7644,67.8462,67.7189,67.7735,23964.0
2023-08-23 11:00:00,74.51,74.61,74.51,74.58,14562.0,67.7735,67.8644,67.7735,67.8371,14562.0
2023-08-23 11:30:00,74.58,74.72,74.55,74.69,11106.0,67.8371,67.9645,67.8098,67.9372,11106.0
2023-08-23 12:00:00,74.69,74.75,74.67,74.72,157325.0,67.9372,67.9918,67.919,67.9645,157325.0
2023-08-23 12:30:00,74.72,74.81,74.69,74.81,44042.0,67.9645,68.0463,67.9372,68.0463,44042.0
2023-08-23 13:00:00,74.8,75.07,74.74,74.98,53030.0,68.0372,68.2828,67.9827,68.201,53030.0
2023-08-23 13:30:00,74.99,75.06,74.96,74.97,39950.0,68.2101,68.2737,68.1828,68.1919,39950.0
2023-08-23 14:00:00,74.97,74.97,74.86,74.89,21262.0,68.1919,68.1919,68.0918,68.1191,21262.0
2023-08-23 14:30:00,74.89,75.0,74.88,74.98,16847.0,68.1191,68.2192,68.11,68.201,16847.0
2023-08-23 15:00:00,74.96,75.14,74.96,75.14,62529.0,68.1828,68.3465,68.1828,68.3465,62529.0
2023-08-23 15:30:00,75.13,75.15,75.06,75.1,86000.0,68.3374,68.3556,68.2737,68.3101,86000.0
2023-08-24 09:30:00,75.05,75.11,74.92,75.11,57926.0,68.2646,68.3192,68.1464,68.3192,57926.0
2023-08-24 10:00:00,75.11,75.11,74.95,74.96,37192.0,68.3192,68.3192,68.1737,68.1828,37192.0
2023-08-24 10:30:00,74.93,75.01,74.9,74.92,150517.0,68.1555,68.2283,68.1282,68.1464,150517.0
2023-08-24 11:00:00,74.93,74.99,74.87,74.91,27547.0,68.1555,68.2101,68.1009,68.1373,27547.0
2023-08-24 11:30:00,74.92,74.92,74.81,74.89,18231.0,68.1464,68.1464,68.0463,68.1191,18231.0
2023-08-24 12:00:00,74.89,74.9,74.78,74.81,16297.0,68.1191,68.1282,68.0191,68.0463,16297.0
2023-08-24 12:30:00,74.79,74.9,74.79,74.9,22519.0,68.0281,68.1282,68.0281,68.1282,22519.0
2023-08-24 13:00:00,74.9,74.93,74.86,74.87,71849.0,68.1282,68.1555,68.0918,68.1009,71849.0
2023-08-24 13:30:00,74.87,74.89,74.82,74.83,15835.0,68.1009,68.1191,68.0554,68.0645,15835.0
2023-08-24 14:00:00,74.85,74.9,74.79,74.83,18642.0,68.0827,68.1282,68.0281,68.0645,18642.0
2023-08-24 14:30:00,74.85,74.85,74.78,74.79,14129.0,68.0827,68.0827,68.0191,68.0281,14129.0
2023-08-24 15:00:00,74.79,74.85,74.76,74.81,15129.0,68.0281,68.0827,68.0009,68.0463,15129.0
2023-08-24 15:30:00,74.81,74.83,74.76,74.79,40819.0,68.0463,68.0645,68.0009,68.0281,40819.0
2023-08-25 09:30:00,74.73,74.9,74.71,74.89,58011.0,67.9736,68.1282,67.9554,68.1191,58011.0
2023-08-25 10:00:00,74.85,75.19,74.68,74.77,52190.0,68.0827,68.392,67.9281,68.01,52190.0
2023-08-25 10:30:00,74.68,74.69,74.43,74.45,67888.0,67.9281,67.9372,67.7007,67.7189,67888.0
2023-08-25 11:00:00,74.5,74.93,74.46,74.92,130551.0,67.7644,68.1555,67.728,68.1464,130551.0
2023-08-25 11:30:00,74.91,75.0,74.8,74.81,56123.0,68.1373,68.2192,68.0372,68.0463,56123.0
2023-08-25 12:00:00,74.83,74.94,74.81,74.94,24327.0,68.0645,68.1646,68.0463,68.1646,24327.0
2023-08-25 12:30:00,74.92,74.98,74.84,74.94,30511.0,68.1464,68.201,68.0736,68.1646,30511.0
2023-08-25 13:00:00,74.93,74.96,74.88,74.92,34283.0,68.1555,68.1828,68.11,68.1464,34283.0
2023-08-25 13:30:00,74.92,74.94,74.81,74.9,94578.0,68.1464,68.1646,68.0463,68.1282,94578.0
2023-08-25 14:00:00,74.91,74.99,74.87,74.97,101347.0,68.1373,68.2101,68.1009,68.1919,101347.0
2023-08-25 14:30:00,74.98,74.98,74.85,74.87,142086.0,68.201,68.201,68.0827,68.1009,142086.0
2023-08-25 15:00:00,74.86,74.9,74.81,74.88,73596.0,68.0918,68.1282,68.0463,68.11,73596.0
2023-08-25 15:30:00,74.88,74.92,74.86,74.91,50811.0,68.11,68.1464,68.0918,68.1373,50811.0
2023-08-28 09:30:00,75.4,75.46,75.18,75.2,37678.0,68.583,68.6376,68.3829,68.4011,37678.0
2023-08-28 10:00:00,75.2,75.23,75.08,75.2,17519.0,68.4011,68.4284,68.2919,68.4011,17519.0
2023-08-28 10:30:00,75.17,75.2,75.07,75.12,56442.0,68.3738,68.4011,68.2828,68.3283,56442.0
2023-08-28 11:00:00,75.13,75.14,75.01,75.1,78256.0,68.3374,68.3465,68.2283,68.3101,78256.0
2023-08-28 11:30:00,75.1,75.15,75.04,75.11,170314.0,68.3101,68.3556,68.2555,68.3192,170314.0
2023-08-28 12:00:00,75.1,75.15,75.08,75.12,120555.0,68.3101,68.3556,68.2919,68.3283,120555.0
2023-08-28 12:30:00,75.12,75.2,75.09,75.15,125581.0,68.3283,68.4011,68.301,68.3556,125581.0
2023-08-28 13:00:00,75.15,75.19,75.02,75.11,81629.0,68.3556,68.392,68.2374,68.3192,81629.0
2023-08-28 13:30:00,75.11,75.14,75.09,75.14,218487.0,68.3192,68.3465,68.301,68.3465,218487.0
2023-08-28 14:00:00,75.14,75.18,75.12,75.15,244118.0,68.3465,68.3829,68.3283,68.3556,244118.0
2023-08-28 14:30:00,75.15,75.2,75.08,75.19,278188.0,68.3556,68.4011,68.2919,68.392,278188.0
2023-08-28 15:00:00,75.19,75.23,75.16,75.23,397315.0,68.392,68.4284,68.3647,68.4284,397315.0
2023-08-28 15:30:00,75.23,75.28,75.18,75.21,864823.0,68.4284,68.4738,68.3829,68.4102,864823.0
2023-08-29 09:30:00,75.14,75.29,75.13,75.18,291490.0,68.3465,68.4829,68.3374,68.3829,291490.0
2023-08-29 10:00:00,75.18,75.76,75.18,75.74,289080.0,68.3829,68.9104,68.3829,68.8923,289080.0
2023-08-29 10:30:00,75.74,75.74,75.51,75.53,90860.0,68.8923,68.8923,68.6831,68.7012,90860.0
2023-08-29 11:00:00,75.52,75.68,75.49,75.64,111115.0,68.6921,68.8377,68.6649,68.8013,111115.0
2023-08-29 11:30:00,75.64,75.85,75.63,75.82,135469.0,68.8013,68.9923,68.7922,68.965,135469.0
2023-08-29 12:00:00,75.83,75.97,75.82,75.95,364152.0,68.9741,69.1015,68.965,69.0833,364152.0
2023-08-29 12:30:00,75.95,76.01,75.89,75.93,245803.0,69.0833,69.1378,69.0287,69.0651,245803.0
2023-08-29 13:00:00,75.93,76.09,75.93,76.05,707603.0,69.0651,69.2106,69.0651,69.1742,707603.0
2023-08-29 13:30:00,76.04,76.06,75.92,75.96,177581.0,69.1651,69.1833,69.056,69.0924,177581.0
2023-08-29 14:00:00,75.96,75.96,75.85,75.86,205691.0,69.0924,69.0924,68.9923,69.0014,205691.0
2023-08-29 14:30:00,75.86,75.9,75.85,75.88,259503.0,69.0014,69.0378,68.9923,69.0196,259503.0
2023-08-29 15:00:00,75.88,76.03,75.87,76.03,469685.0,69.0196,69.156,69.0105,69.156,469685.0
2023-08-29 15:30:00,76.03,76.04,75.99,75.99,992754.0,69.156,69.1651,69.1197,69.1197,992754.0
2023-08-30 09:30:00,75.98,76.08,75.82,75.92,43377.0,69.1106,69.2015,68.965,69.056,43377.0
2023-08-30 10:00:00,75.88,75.99,75.85,75.89,108846.0,69.0196,69.1197,68.9923,69.0287,108846.0
2023-08-30 10:30:00,75.88,75.94,75.85,75.86,95051.0,69.0196,69.0742,68.9923,69.0014,95051.0
2023-08-30 11:00:00,75.85,75.93,75.84,75.92,75153.0,68.9923,69.0651,68.9832,69.056,75153.0
2023-08-30 11:30:00,75.92,75.99,75.91,75.94,26561.0,69.056,69.1197,69.0469,69.0742,26561.0
2023-08-30 12:00:00,75.94,75.95,75.83,75.88,61664.0,69.0742,69.0833,68.9741,69.0196,61664.0
2023-08-30 12:30:00,75.88,75.95,75.81,75.9,38494.0,69.0196,69.0833,68.9559,69.0378,38494.0
2023-08-30 13:00:00,75.91,75.98,75.9,75.96,16316.0,69.0469,69.1106,69.0378,69.0924,16316.0
2023-08-30 13:30:00,75.97,75.99,75.91,75.94,32859.0,69.1015,69.1197,69.0469,69.0742,32859.0
2023-08-30 14:00:00,75.93,75.96,75.89,75.9,59782.0,69.0651,69.0924,69.0287,69.0378,59782.0
2023-08-30 14:30:00,75.9,75.93,75.87,75.9,52883.0,69.0378,69.0651,69.0105,69.0378,52883.0
2023-08-30 15:00:00,75.9,75.9,75.81,75.83,63593.0,69.0378,69.0378,68.9559,68.9741,63593.0
2023-08-30 15:30:00,75.84,75.85,75.8,75.81,45561.0,68.9832,68.9923,68.9468,68.9559,45561.0
2023-08-31 09:30:00,76.09,76.19,75.96,76.17,91906.0,69.2106,69.3016,69.0924,69.2834,91906.0
2023-08-31 10:00:00,76.16,76.23,76.16,76.2,40269.0,69.2743,69.338,69.2743,69.3107,40269.0
2023-08-31 10:30:00,76.2,76.3,76.19,76.3,21625.0,69.3107,69.4016,69.3016,69.4016,21625.0
2023-08-31 11:00:00,76.29,76.3,76.22,76.23,44309.0,69.3925,69.4016,69.3289,69.338,44309.0
2023-08-31 11:30:00,76.22,76.29,76.13,76.28,55222.0,69.3289,69.3925,69.247,69.3834,55222.0
2023-08-31 12:00:00,76.3,76.34,76.29,76.29,56170.0,69.4016,69.438,69.3925,69.3925,56170.0
2023-08-31 12:30:00,76.29,76.31,76.18,76.24,194097.0,69.3925,69.4107,69.2925,69.347,194097.0
2023-08-31 13:00:00,76.23,76.3,76.22,76.28,49923.0,69.338,69.4016,69.3289,69.3834,49923.0
2023-08-31 13:30:00,76.27,76.29,76.23,76.23,66151.0,69.3743,69.3925,69.338,69.338,66151.0
2023-08-31 14:00:00,76.25,76.27,76.22,76.23,35674.0,69.3561,69.3743,69.3289,69.338,35674.0
2023-08-31 14:30:00,76.22,76.22,76.1,76.13,43967.0,69.3289,69.3289,69.2197,69.247,43967.0
2023-08-31 15:00:00,76.15,76.2,76.14,76.17,92478.0,69.2652,69.3107,69.2561,69.2834,92478.0
2023-08-31 15:30:00,76.17,76.21,75.99,76.02,195577.0,69.2834,69.3198,69.1197,69.1469,195577.0
2023-09-01 09:30:00,75.61,75.61,75.03,75.08,55610.0,69.0515,69.0515,68.5218,68.5674,55610.0
2023-09-01 10:00:00,75.06,75.13,74.91,74.97,54388.0,68.5492,68.6131,68.4122,68.467,54388.0
2023-09-01 10:30:00,74.94,74.97,74.73,74.79,65005.0,68.4396,68.467,68.2478,68.3026,65005.0
2023-09-01 11:00:00,74.8,74.91,74.75,74.85,29520.0,68.3117,68.4122,68.2661,68.3574,29520.0
2023-09-01 11:30:00,74.88,74.88,74.72,74.73,24457.0,68.3848,68.3848,68.2387,68.2478,24457.0
2023-09-01 12:00:00,74.72,74.93,74.7,74.9,62740.0,68.2387,68.4304,68.2204,68.403,62740.0
2023-09-01 12:30:00,74.89,74.95,74.84,74.95,30377.0,68.3939,68.4487,68.3482,68.4487,30377.0
2023-09-01 13:00:00,74.95,75.0,74.93,74.95,31822.0,68.4487,68.4944,68.4304,68.4487,31822.0
2023-09-01 13:30:00,74.97,74.97,74.86,74.87,23404.0,68.467,68.467,68.3665,68.3756,23404.0
2023-09-01 14:00:00,74.88,74.92,74.87,74.89,38827.0,68.3848,68.4213,68.3756,68.3939,38827.0
2023-09-01 14:30:00,74.9,74.98,74.89,74.97,12191.0,68.403,68.4761,68.3939,68.467,12191.0
2023-09-01 15:00:00,74.96,75.0,74.91,74.91,44835.0,68.4578,68.4944,68.4122,68.4122,44835.0
2023-09-01 15:30:00,74.91,74.91,74.84,74.86,23368.0,68.4122,68.4122,68.3482,68.3665,23368.0
2023-09-05 09:30:00,74.45,74.52,74.09,74.14,165700.0,67.9921,68.056,67.6633,67.709,165700.0
2023-09-05 10:00:00,74.15,74.21,74.0,74.19,77904.0,67.7181,67.7729,67.5811,67.7546,77904.0
2023-09-05 10:30:00,74.19,74.23,74.1,74.16,58089.0,67.7546,67.7912,67.6724,67.7272,58089.0
2023-09-05 11:00:00,74.15,74.26,74.07,74.07,12858.0,67.7181,67.8186,67.645,67.645,12858.0
2023-09-05 11:30:00,74.07,74.2,74.04,74.17,72485.0,67.645,67.7638,67.6176,67.7364,72485.0
2023-09-05 12:00:00,74.17,74.27,74.16,74.2,12854.0,67.7364,67.8277,67.7272,67.7638,12854.0
2023-09-05 12:30:00,74.2,74.29,74.19,74.26,14930.0,67.7638,67.846,67.7546,67.8186,14930.0
2023-09-05 13:00:00,74.24,74.26,74.13,74.13,13100.0,67.8003,67.8186,67.6998,67.6998,13100.0
2023-09-05 13:30:00,74.13,74.15,74.11,74.13,10865.0,67.6998,67.7181,67.6816,67.6998,10865.0
2023-09-05 14:00:00,74.13,74.16,74.08,74.15,30745.0,67.6998,67.7272,67.6542,67.7181,30745.0
2023-09-05 14:30:00,74.14,74.15,74.06,74.1,35307.0,67.709,67.7181,67.6359,67.6724,35307.0
2023-09-05 15:00:00,74.09,74.09,74.02,74.08,35142.0,67.6633,67.6633,67.5994,67.6542,35142.0
2023-09-05 15:30:00,74.08,74.15,74.01,74.03,39461.0,67.6542,67.7181,67.5902,67.6085,39461.0
2023-09-06 09:30:00,74.28,74.28,74.06,74.16,64541.0,67.8368,67.8368,67.6359,67.7272,64541.0
2023-09-06 10:00:00,74.13,74.15,73.78,73.97,118857.0,67.6998,67.7181,67.3802,67.5537,118857.0
2023-09-06 10:30:00,73.95,74.07,73.95,74.03,91150.0,67.5354,67.645,67.5354,67.6085,91150.0
2023-09-06 11:00:00,74.04,74.04,73.94,73.98,425924.0,67.6176,67.6176,67.5263,67.5628,425924.0
2023-09-06 11:30:00,73.97,74.09,73.95,74.02,34415.0,67.5537,67.6633,67.5354,67.5994,34415.0
2023-09-06 12:00:00,74.02,74.04,73.97,73.97,356671.0,67.5994,67.6176,67.5537,67.5537,356671.0
2023-09-06 12:30:00,73.96,74.03,73.96,73.99,177383.0,67.5446,67.6085,67.5446,67.572,177383.0
2023-09-06 13:00:00,73.97,74.09,73.96,74.09,94857.0,67.5537,67.6633,67.5446,67.6633,94857.0
2023-09-06 13:30:00,74.09,74.13,74.02,74.12,238532.0,67.6633,67.6998,67.5994,67.6907,238532.0
2023-09-06 14:00:00,74.11,74.11,74.04,74.07,50888.0,67.6816,67.6816,67.6176,67.645,50888.0
2023-09-06 14:30:00,74.08,74.18,74.08,74.15,14719.0,67.6542,67.7455,67.6542,67.7181,14719.0
2023-09-06 15:00:00,74.15,74.15,74.1,74.11,16113.0,67.7181,67.7181,67.6724,67.6816,16113.0
2023-09-06 15:30:00,74.1,74.13,74.07,74.12,57710.0,67.6724,67.6998,67.645,67.6907,57710.0
2023-09-07 09:30:00,74.31,74.33,74.17,74.21,74186.0,67.8642,67.8825,67.7364,67.7729,74186.0
2023-09-07 10:00:00,74.24,74.27,74.2,74.24,27098.0,67.8003,67.8277,67.7638,67.8003,27098.0
2023-09-07 10:30:00,74.2,74.36,74.18,74.23,37637.0,67.7638,67.9099,67.7455,67.7912,37637.0
2023-09-07 11:00:00,74.19,74.32,74.18,74.3,46276.0,67.7546,67.8734,67.7455,67.8551,46276.0
2023-09-07 11:30:00,74.31,74.37,74.29,74.36,20336.0,67.8642,67.919,67.846,67.9099,20336.0
2023-09-07 12:00:00,74.37,74.43,74.37,74.4,46872.0,67.919,67.9738,67.919,67.9464,46872.0
2023-09-07 12:30:00,74.39,74.41,74.35,74.4,33547.0,67.9373,67.9555,67.9008,67.9464,33547.0
2023-09-07 13:00:00,74.4,74.42,74.38,74.4,12928.0,67.9464,67.9647,67.9281,67.9464,12928.0
2023-09-07 13:30:00,74.42,74.45,74.39,74.42,22888.0,67.9647,67.9921,67.9373,67.9647,22888.0
2023-09-07 14:00:00,74.41,74.47,74.4,74.44,28037.0,67.9555,68.0103,67.9464,67.9829,28037.0
2023-09-07 14:30:00,74.43,74.53,74.42,74.5,21184.0,67.9738,68.0651,67.9647,68.0377,21184.0
2023-09-07 15:00:00,74.49,74.51,74.38,74.42,57088.0,68.0286,68.0469,67.9281,67.9647,57088.0
2023-09-07 15:30:00,74.42,74.54,74.4,74.5,128614.0,67.9647,68.0743,67.9464,68.0377,128614.0
2023-09-08 09:30:00,74.85,75.02,74.81,75.0,36157.0,68.3574,68.5126,68.3209,68.4944,36157.0
2023-09-08 10:00:00,75.01,75.09,74.99,75.05,288726.0,68.5035,68.5766,68.4852,68.54,288726.0
2023-09-08 10:30:00,75.08,75.09,74.9,74.9,81542.0,68.5674,68.5766,68.403,68.403,81542.0
2023-09-08 11:00:00,74.91,74.92,74.79,74.85,37482.0,68.4122,68.4213,68.3026,68.3574,37482.0
2023-09-08 11:30:00,74.86,74.86,74.7,74.71,31531.0,68.3665,68.3665,68.2204,68.2295,31531.0
2023-09-08 12:00:00,74.71,74.82,74.69,74.75,23569.0,68.2295,68.33,68.2113,68.2661,23569.0
2023-09-08 12:30:00,74.73,74.74,74.63,74.67,26453.0,68.2478,68.2569,68.1565,68.193,26453.0
2023-09-08 13:00:00,74.67,74.76,74.65,74.7,75281.0,68.193,68.2752,68.1747,68.2204,75281.0
2023-09-08 13:30:00,74.71,74.73,74.7,74.72,19592.0,68.2295,68.2478,68.2204,68.2387,19592.0
2023-09-08 14:00:00,74.74,74.78,74.72,74.76,73907.0,68.2569,68.2935,68.2387,68.2752,73907.0
2023-09-08 14:30:00,74.76,74.78,74.7,74.73,43143.0,68.2752,68.2935,68.2204,68.2478,43143.0
2023-09-08 15:00:00,74.73,74.74,74.7,74.72,50127.0,68.2478,68.2569,68.2204,68.2387,50127.0
2023-09-08 15:30:00,74.73,74.74,74.68,74.69,54610.0,68.2478,68.2569,68.2021,68.2113,54610.0
2023-09-11 09:30:00,74.46,74.53,74.36,74.52,55231.0,68.0012,68.0651,67.9099,68.056,55231.0
2023-09-11 10:00:00,74.52,74.53,74.43,74.44,76343.0,68.056,68.0651,67.9738,67.9829,76343.0
2023-09-11 10:30:00,74.43,74.43,74.27,74.27,64628.0,67.9738,67.9738,67.8277,67.8277,64628.0
2023-09-11 11:00:00,74.27,74.33,74.24,74.31,48958.0,67.8277,67.8825,67.8003,67.8642,48958.0
2023-09-11 11:30:00,74.29,74.36,74.29,74.31,29135.0,67.846,67.9099,67.846,67.8642,29135.0
2023-09-11 12:00:00,74.31,74.38,74.29,74.38,12878.0,67.8642,67.9281,67.846,67.9281,12878.0
2023-09-11 12:30:00,74.36,74.37,74.31,74.34,4965.0,67.9099,67.919,67.8642,67.8916,4965.0
2023-09-11 13:00:00,74.35,74.38,74.29,74.38,14500.0,67.9008,67.9281,67.846,67.9281,14500.0
2023-09-11 13:30:00,74.38,74.45,74.38,74.45,18514.0,67.9281,67.9921,67.9281,67.9921,18514.0
2023-09-11 14:00:00,74.46,74.47,74.43,74.45,9941.0,68.0012,68.0103,67.9738,67.9921,9941.0
2023-09-11 14:30:00,74.45,74.46,74.4,74.41,11867.0,67.9921,68.0012,67.9464,67.9555,11867.0
2023-09-11 15:00:00,74.43,74.49,74.38,74.47,22154.0,67.9738,68.0286,67.9281,68.0103,22154.0
2023-09-11 15:30:00,74.46,74.5,74.35,74.38,35504.0,68.0012,68.0377,67.9008,67.9281,35504.0
2023-09-12 09:30:00,74.4,74.41,74.21,74.23,73446.0,67.9464,67.9555,67.7729,67.7912,73446.0
2023-09-12 10:00:00,74.23,74.28,74.19,74.24,21311.0,67.7912,67.8368,67.7546,67.8003,21311.0
2023-09-12 10:30:00,74.21,74.24,74.17,74.21,32514.0,67.7729,67.8003,67.7364,67.7729,32514.0
2023-09-12 11:00:00,74.2,74.27,74.19,74.24,19713.0,67.7638,67.8277,67.7546,67.8003,19713.0
2023-09-12 11:30:00,74.24,74.27,74.22,74.26,21303.0,67.8003,67.8277,67.782,67.8186,21303.0
2023-09-12 12:00:00,74.26,74.3,74.25,74.28,14449.0,67.8186,67.8551,67.8094,67.8368,14449.0
2023-09-12 12:30:00,74.27,74.27,74.19,74.21,86049.0,67.8277,67.8277,67.7546,67.7729,86049.0
2023-09-12 13:00:00,74.2,74.28,74.2,74.25,34744.0,67.7638,67.8368,67.7638,67.8094,34744.0
2023-09-12 13:30:00,74.27,74.33,74.25,74.31,26595.0,67.8277,67.8825,67.8094,67.8642,26595.0
2023-09-12 14:00:00,74.3,74.39,74.29,74.38,26099.0,67.8551,67.9373,67.846,67.9281,26099.0
2023-09-12 14:30:00,74.37,74.42,74.34,74.42,26819.0,67.919,67.9647,67.8916,67.9647,26819.0
2023-09-12 15:00:00,74.42,74.42,74.36,74.39,41023.0,67.9647,67.9647,67.9099,67.9373,41023.0
2023-09-12 15:30:00,74.4,74.44,74.38,74.42,56522.0,67.9464,67.9829,67.9281,67.9647,56522.0
2023-09-13 09:30:00,74.22,74.51,74.22,74.39,120920.0,67.782,68.0469,67.782,67.9373,120920.0
2023-09-13 10:00:00,74.37,74.37,74.24,74.3,89203.0,67.919,67.919,67.8003,67.8551,89203.0
2023-09-13 10:30:00,74.3,74.35,74.26,74.33,59426.0,67.8551,67.9008,67.8186,67.8825,59426.0
2023-09-13 11:00:00,74.34,74.37,74.3,74.37,172808.0,67.8916,67.919,67.8551,67.919,172808.0
2023-09-13 11:30:00,74.39,74.42,74.33,74.42,34007.0,67.9373,67.9647,67.8825,67.9647,34007.0
2023-09-13 12:00:00,74.44,74.62,74.43,74.61,27017.0,67.9829,68.1473,67.9738,68.1382,27017.0
2023-09-13 12:30:00,74.61,74.63,74.53,74.56,121931.0,68.1382,68.1565,68.0651,68.0925,121931.0
2023-09-13 13:00:00,74.57,74.61,74.48,74.56,110926.0,68.1017,68.1382,68.0195,68.0925,110926.0
2023-09-13 13:30:00,74.56,74.68,74.56,74.68,12944.0,68.0925,68.2021,68.0925,68.2021,12944.0
2023-09-13 14:00:00,74.67,74.7,74.63,74.7,14175.0,68.193,68.2204,68.1565,68.2204,14175.0
2023-09-13 14:30:00,74.71,74.71,74.53,74.6,24580.0,68.2295,68.2295,68.0651,68.1291,24580.0
2023-09-13 15:00:00,74.6,74.68,74.58,74.6,20875.0,68.1291,68.2021,68.1108,68.1291,20875.0
2023-09-13 15:30:00,74.59,74.6,74.53,74.58,35995.0,68.1199,68.1291,68.0651,68.1108,35995.0
2023-09-14 09:30:00,74.65,74.69,74.4,74.45,152645.0,68.1747,68.2113,67.9464,67.9921,152645.0
2023-09-14 10:00:00,74.45,74.47,74.31,74.35,217159.0,67.9921,68.0103,67.8642,67.9008,217159.0
2023-09-14 10:30:00,74.38,74.6,74.36,74.57,106274.0,67.9281,68.1291,67.9099,68.1017,106274.0
2023-09-14 11:00:00,74.57,74.63,74.44,74.46,22288.0,68.1017,68.1565,67.9829,68.0012,22288.0
2023-09-14 11:30:00,74.46,74.48,74.37,74.39,19559.0,68.0012,68.0195,67.919,67.9373,19559.0
2023-09-14 12:00:00,74.39,74.43,74.33,74.34,26217.0,67.9373,67.9738,67.8825,67.8916,26217.0
2023-09-14 12:30:00,74.33,74.38,74.32,74.35,46644.0,67.8825,67.9281,67.8734,67.9008,46644.0
2023-09-14 13:00:00,74.34,74.38,74.33,74.35,48538.0,67.8916,67.9281,67.8825,67.9008,48538.0
2023-09-14 13:30:00,74.36,74.38,74.32,74.34,27221.0,67.9099,67.9281,67.8734,67.8916,27221.0
2023-09-14 14:00:00,74.34,74.44,74.32,74.44,18963.0,67.8916,67.9829,67.8734,67.9829,18963.0
2023-09-14 14:30:00,74.43,74.47,74.39,74.4,12834.0,67.9738,68.0103,67.9373,67.9464,12834.0
2023-09-14 15:00:00,74.4,74.45,74.37,74.4,9083.0,67.9464,67.9921,67.919,67.9464,9083.0
2023-09-14 15:30:00,74.4,74.45,74.38,74.38,134328.0,67.9464,67.9921,67.9281,67.9281,134328.0
2023-09-15 09:30:00,74.32,74.36,74.03,74.04,94203.0,67.8734,67.9099,67.6085,67.6176,94203.0
2023-09-15 10:00:00,74.1,74.3,74.09,74.15,36518.0,67.6724,67.8551,67.6633,67.7181,36518.0
2023-09-15 10:30:00,74.13,74.23,74.09,74.09,40542.0,67.6998,67.7912,67.6633,67.6633,40542.0
2023-09-15 11:00:00,74.08,74.16,74.08,74.15,22637.0,67.6542,67.7272,67.6542,67.7181,22637.0
2023-09-15 11:30:00,74.16,74.18,74.07,74.08,20852.0,67.7272,67.7455,67.645,67.6542,20852.0
2023-09-15 12:00:00,74.09,74.13,74.08,74.11,19180.0,67.6633,67.6998,67.6542,67.6816,19180.0
2023-09-15 12:30:00,74.12,74.23,74.11,74.2,35938.0,67.6907,67.7912,67.6816,67.7638,35938.0
2023-09-15 13:00:00,74.21,74.25,74.18,74.22,10655.0,67.7729,67.8094,67.7455,67.782,10655.0
2023-09-15 13:30:00,74.23,74.31,74.22,74.29,31044.0,67.7912,67.8642,67.782,67.846,31044.0
2023-09-15 14:00:00,74.28,74.29,74.22,74.22,21512.0,67.8368,67.846,67.782,67.782,21512.0
2023-09-15 14:30:00,74.24,74.29,74.23,74.24,16163.0,67.8003,67.846,67.7912,67.8003,16163.0
2023-09-15 15:00:00,74.24,74.26,74.21,74.24,26710.0,67.8003,67.8186,67.7729,67.8003,26710.0
2023-09-15 15:30:00,74.25,74.27,74.17,74.17,30692.0,67.8094,67.8277,67.7364,67.7364,30692.0
2023-09-18 09:30:00,74.08,74.22,74.06,74.08,99256.0,67.6542,67.782,67.6359,67.6542,99256.0
2023-09-18 10:00:00,74.06,74.19,74.06,74.15,12876.0,67.6359,67.7546,67.6359,67.7181,12876.0
2023-09-18 10:30:00,74.16,74.2,74.11,74.18,28101.0,67.7272,67.7638,67.6816,67.7455,28101.0
2023-09-18 11:00:00,74.18,74.19,74.09,74.18,26106.0,67.7455,67.7546,67.6633,67.7455,26106.0
2023-09-18 11:30:00,74.18,74.29,74.18,74.29,40970.0,67.7455,67.846,67.7455,67.846,40970.0
2023-09-18 12:00:00,74.29,74.34,74.26,74.33,28118.0,67.846,67.8916,67.8186,67.8825,28118.0
2023-09-18 12:30:00,74.34,74.38,74.29,74.35,29165.0,67.8916,67.9281,67.846,67.9008,29165.0
2023-09-18 13:00:00,74.38,74.43,74.38,74.42,81806.0,67.9281,67.9738,67.9281,67.9647,81806.0
2023-09-18 13:30:00,74.41,74.44,74.4,74.42,70913.0,67.9555,67.9829,67.9464,67.9647,70913.0
2023-09-18 14:00:00,74.41,74.41,74.37,74.37,68247.0,67.9555,67.9555,67.919,67.919,68247.0
2023-09-18 14:30:00,74.39,74.41,74.35,74.4,26862.0,67.9373,67.9555,67.9008,67.9464,26862.0
2023-09-18 15:00:00,74.39,74.43,74.39,74.4,8438.0,67.9373,67.9738,67.9373,67.9464,8438.0
2023-09-18 15:30:00,74.43,74.52,74.43,74.49,36788.0,67.9738,68.056,67.9738,68.0286,36788.0
2023-09-19 09:30:00,74.23,74.36,74.15,74.25,51264.0,67.7912,67.9099,67.7181,67.8094,51264.0
2023-09-19 10:00:00,74.27,74.33,74.22,74.24,38632.0,67.8277,67.8825,67.782,67.8003,38632.0
2023-09-19 10:30:00,74.25,74.37,74.25,74.3,19404.0,67.8094,67.919,67.8094,67.8551,19404.0
2023-09-19 11:00:00,74.31,74.35,74.25,74.29,21294.0,67.8642,67.9008,67.8094,67.846,21294.0
2023-09-19 11:30:00,74.26,74.29,74.24,74.28,9738.0,67.8186,67.846,67.8003,67.8368,9738.0
2023-09-19 12:00:00,74.28,74.36,74.27,74.32,10818.0,67.8368,67.9099,67.8277,67.8734,10818.0
2023-09-19 12:30:00,74.32,74.35,74.3,74.32,13156.0,67.8734,67.9008,67.8551,67.8734,13156.0
2023-09-19 13:00:00,74.31,74.41,74.3,74.4,11643.0,67.8642,67.9555,67.8551,67.9464,11643.0
2023-09-19 13:30:00,74.4,74.42,74.35,74.37,21721.0,67.9464,67.9647,67.9008,67.919,21721.0
2023-09-19 14:00:00,74.37,74.37,74.25,74.28,64067.0,67.919,67.919,67.8094,67.8368,64067.0
2023-09-19 14:30:00,74.29,74.33,74.21,74.21,29860.0,67.846,67.8825,67.7729,67.7729,29860.0
2023-09-19 15:00:00,74.2,74.26,74.19,74.22,15763.0,67.7638,67.8186,67.7546,67.782,15763.0
2023-09-19 15:30:00,74.22,74.25,74.19,74.22,31902.0,67.782,67.8094,67.7546,67.782,31902.0
2023-09-20 09:30:00,74.58,74.64,74.56,74.56,33440.0,68.1108,68.1656,68.0925,68.0925,33440.0
2023-09-20 10:00:00,74.57,74.62,74.53,74.59,22978.0,68.1017,68.1473,68.0651,68.1199,22978.0
2023-09-20 10:30:00,74.57,74.6,74.53,74.6,68960.0,68.1017,68.1291,68.0651,68.1291,68960.0
2023-09-20 11:00:00,74.61,74.72,74.61,74.66,229470.0,68.1382,68.2387,68.1382,68.1839,229470.0
2023-09-20 11:30:00,74.66,74.68,74.61,74.64,9799.0,68.1839,68.2021,68.1382,68.1656,9799.0
2023-09-20 12:00:00,74.63,74.7,74.57,74.68,13543.0,68.1565,68.2204,68.1017,68.2021,13543.0
2023-09-20 12:30:00,74.69,74.75,74.68,74.73,5920.0,68.2113,68.2661,68.2021,68.2478,5920.0
2023-09-20 13:00:00,74.72,74.76,74.71,74.73,97002.0,68.2387,68.2752,68.2295,68.2478,97002.0
2023-09-20 13:30:00,74.73,74.74,74.67,74.72,65570.0,68.2478,68.2569,68.193,68.2387,65570.0
2023-09-20 14:00:00,74.66,74.67,74.41,74.66,63251.0,68.1839,68.193,67.9555,68.1839,63251.0
2023-09-20 14:30:00,74.64,74.76,74.59,74.63,28129.0,68.1656,68.2752,68.1199,68.1565,28129.0
2023-09-20 15:00:00,74.63,74.64,74.53,74.63,238161.0,68.1565,68.1656,68.0651,68.1565,238161.0
2023-09-20 15:30:00,74.63,74.63,74.35,74.37,52422.0,68.1565,68.1565,67.9008,67.919,52422.0
2023-09-21 09:30:00,73.32,73.32,73.11,73.12,103370.0,66.9601,66.9601,66.7683,66.7774,103370.0
2023-09-21 10:00:00,73.11,73.29,73.07,73.29,466437.0,66.7683,66.9327,66.7318,66.9327,466437.0
2023-09-21 10:30:00,73.26,73.3,73.11,73.12,70953.0,66.9053,66.9418,66.7683,66.7774,70953.0
2023-09-21 11:00:00,73.12,73.2,72.98,72.98,57455.0,66.7774,66.8505,66.6496,66.6496,57455.0
2023-09-21 11:30:00,72.97,73.12,72.97,73.11,343358.0,66.6405,66.7774,66.6405,66.7683,343358.0
2023-09-21 12:00:00,73.12,73.12,73.01,73.1,62933.0,66.7774,66.7774,66.677,66.7592,62933.0
2023-09-21 12:30:00,73.1,73.2,73.08,73.2,70558.0,66.7592,66.8505,66.7409,66.8505,70558.0
2023-09-21 13:00:00,73.16,73.29,73.13,73.28,62921.0,66.814,66.9327,66.7866,66.9236,62921.0
2023-09-21 13:30:00,73.28,73.28,73.18,73.2,57144.0,66.9236,66.9236,66.8322,66.8505,57144.0
2023-09-21 14:00:00,73.21,73.27,73.21,73.26,65105.0,66.8596,66.9144,66.8596,66.9053,65105.0
2023-09-21 14:30:00,73.25,73.28,73.19,73.19,181951.0,66.8962,66.9236,66.8414,66.8414,181951.0
2023-09-21 15:00:00,73.17,73.2,73.08,73.08,234035.0,66.8231,66.8505,66.7409,66.7409,234035.0
2023-09-21 15:30:00,73.08,73.16,73.07,73.09,180812.0,66.7409,66.814,66.7318,66.75,180812.0
2023-09-22 09:30:00,73.3,73.46,73.17,73.44,48431.0,66.9418,67.088,66.8231,67.0697,48431.0
2023-09-22 10:00:00,73.44,73.54,73.44,73.48,12546.0,67.0697,67.161,67.0697,67.1062,12546.0
2023-09-22 10:30:00,73.48,73.7,73.48,73.66,25101.0,67.1062,67.3071,67.1062,67.2706,25101.0
2023-09-22 11:00:00,73.67,73.69,73.59,73.69,52736.0,67.2797,67.298,67.2067,67.298,52736.0
2023-09-22 11:30:00,73.68,73.76,73.67,73.67,31872.0,67.2889,67.3619,67.2797,67.2797,31872.0
2023-09-22 12:00:00,73.68,73.71,73.61,73.68,17506.0,67.2889,67.3163,67.2249,67.2889,17506.0
2023-09-22 12:30:00,73.69,73.79,73.68,73.78,50589.0,67.298,67.3893,67.2889,67.3802,50589.0
2023-09-22 13:00:00,73.79,73.86,73.76,73.8,614313.0,67.3893,67.4533,67.3619,67.3985,614313.0
2023-09-22 13:30:00,73.79,73.81,73.73,73.78,87026.0,67.3893,67.4076,67.3345,67.3802,87026.0
2023-09-22 14:00:00,73.77,73.8,73.7,73.72,88745.0,67.3711,67.3985,67.3071,67.3254,88745.0
2023-09-22 14:30:00,73.72,73.72,73.62,73.69,132972.0,67.3254,67.3254,67.2341,67.298,132972.0
2023-09-22 15:00:00,73.69,73.75,73.68,73.72,75662.0,67.298,67.3528,67.2889,67.3254,75662.0
2023-09-22 15:30:00,73.72,73.74,73.68,73.73,544923.0,67.3254,67.3437,67.2889,67.3345,544923.0
2023-09-25 09:30:00,72.78,73.04,72.73,73.01,620408.0,66.4669,66.7044,66.4213,66.677,620408.0
2023-09-25 10:00:00,72.99,72.99,72.74,72.76,86928.0,66.6587,66.6587,66.4304,66.4487,86928.0
2023-09-25 10:30:00,72.75,72.86,72.7,72.73,88082.0,66.4395,66.54,66.3939,66.4213,88082.0
2023-09-25 11:00:00,72.74,72.97,72.73,72.83,54574.0,66.4304,66.6405,66.4213,66.5126,54574.0
2023-09-25 11:30:00,72.83,72.92,72.75,72.78,213746.0,66.5126,66.5948,66.4395,66.4669,213746.0
2023-09-25 12:00:00,72.78,72.84,72.78,72.8,344487.0,66.4669,66.5217,66.4669,66.4852,344487.0
2023-09-25 12:30:00,72.8,72.81,72.76,72.8,50805.0,66.4852,66.4943,66.4487,66.4852,50805.0
2023-09-25 13:00:00,72.81,72.87,72.77,72.85,353283.0,66.4943,66.5491,66.4578,66.5309,353283.0
2023-09-25 13:30:00,72.84,72.85,72.76,72.78,124881.0,66.5217,66.5309,66.4487,66.4669,124881.0
2023-09-25 14:00:00,72.79,72.81,72.71,72.73,102795.0,66.4761,66.4943,66.403,66.4213,102795.0
2023-09-25 14:30:00,72.73,72.77,72.6,72.63,85050.0,66.4213,66.4578,66.3025,66.3299,85050.0
2023-09-25 15:00:00,72.62,72.66,72.55,72.56,557495.0,66.3208,66.3573,66.2569,66.266,557495.0
2023-09-25 15:30:00,72.56,72.57,72.49,72.53,142241.0,66.266,66.2752,66.2021,66.2386,142241.0
2023-09-26 09:30:00,72.72,72.75,72.62,72.64,376131.0,66.4121,66.4395,66.3208,66.3391,376131.0
2023-09-26 10:00:00,72.69,72.76,72.53,72.55,95604.0,66.3847,66.4487,66.2386,66.2569,95604.0
2023-09-26 10:30:00,72.53,72.56,72.46,72.54,37374.0,66.2386,66.266,66.1747,66.2478,37374.0
2023-09-26 11:00:00,72.54,72.54,72.31,72.35,57358.0,66.2478,66.2478,66.0377,66.0742,57358.0
2023-09-26 11:30:00,72.35,72.46,72.33,72.36,112704.0,66.0742,66.1747,66.056,66.0834,112704.0
2023-09-26 12:00:00,72.38,72.41,72.34,72.34,34610.0,66.1016,66.129,66.0651,66.0651,34610.0
2023-09-26 12:30:00,72.34,72.34,72.27,72.31,36048.0,66.0651,66.0651,66.0012,66.0377,36048.0
2023-09-26 13:00:00,72.31,72.41,72.31,72.36,37959.0,66.0377,66.129,66.0377,66.0834,37959.0
2023-09-26 13:30:00,72.36,72.42,72.33,72.41,33429.0,66.0834,66.1382,66.056,66.129,33429.0
2023-09-26 14:00:00,72.4,72.4,72.16,72.18,94446.0,66.1199,66.1199,65.9007,65.919,94446.0
2023-09-26 14:30:00,72.19,72.19,72.07,72.09,30247.0,65.9281,65.9281,65.8185,65.8368,30247.0
2023-09-26 15:00:00,72.09,72.16,72.06,72.12,350556.0,65.8368,65.9007,65.8094,65.8642,350556.0
2023-09-26 15:30:00,72.13,72.21,72.13,72.16,72644.0,65.8733,65.9464,65.8733,65.9007,72644.0
2023-09-27 09:30:00,72.73,72.83,72.51,72.52,91417.0,66.4213,66.5126,66.2204,66.2295,91417.0
2023-09-27 10:00:00,72.54,72.56,72.31,72.38,35226.0,66.2478,66.266,66.0377,66.1016,35226.0
2023-09-27 10:30:00,72.37,72.38,72.1,72.1,110532.0,66.0925,66.1016,65.8459,65.8459,110532.0
2023-09-27 11:00:00,72.09,72.15,72.04,72.09,60936.0,65.8368,65.8916,65.7911,65.8368,60936.0
2023-09-27 11:30:00,72.08,72.1,71.86,71.89,47371.0,65.8277,65.8459,65.6267,65.6541,47371.0
2023-09-27 12:00:00,71.89,71.9,71.76,71.84,39685.0,65.6541,65.6633,65.5354,65.6085,39685.0
2023-09-27 12:30:00,71.83,71.91,71.75,71.76,119781.0,65.5993,65.6724,65.5263,65.5354,119781.0
2023-09-27 13:00:00,71.77,71.83,71.42,71.42,367164.0,65.5445,65.5993,65.2249,65.2249,367164.0
2023-09-27 13:30:00,71.47,71.57,71.4,71.56,274967.0,65.2706,65.3619,65.2066,65.3528,274967.0
2023-09-27 14:00:00,71.56,71.57,71.44,71.55,144062.0,65.3528,65.3619,65.2432,65.3436,144062.0
2023-09-27 14:30:00,71.55,71.74,71.55,71.62,126731.0,65.3436,65.5171,65.3436,65.4076,126731.0
2023-09-27 15:00:00,71.64,71.8,71.6,71.79,234092.0,65.4258,65.5719,65.3893,65.5628,234092.0
2023-09-27 15:30:00,71.77,71.83,71.71,71.81,60385.0,65.5445,65.5993,65.4897,65.5811,60385.0
2023-09-28 09:30:00,71.25,71.25,70.87,71.09,110747.0,65.0697,65.0697,64.7226,64.9235,110747.0
2023-09-28 10:00:00,71.15,71.33,71.09,71.12,29953.0,64.9783,65.1427,64.9235,64.9509,29953.0
2023-09-28 10:30:00,71.08,71.31,71.01,71.25,14814.0,64.9144,65.1244,64.8505,65.0697,14814.0
2023-09-28 11:00:00,71.25,71.49,71.18,71.47,30363.0,65.0697,65.2888,65.0057,65.2706,30363.0
2023-09-28 11:30:00,71.46,71.84,71.46,71.75,65141.0,65.2614,65.6085,65.2614,65.5263,65141.0
2023-09-28 12:00:00,71.75,71.75,71.56,71.62,28759.0,65.5263,65.5263,65.3528,65.4076,28759.0
2023-09-28 12:30:00,71.6,71.67,71.54,71.57,14417.0,65.3893,65.4532,65.3345,65.3619,14417.0
2023-09-28 13:00:00,71.56,71.61,71.47,71.58,32426.0,65.3528,65.3984,65.2706,65.371,32426.0
2023-09-28 13:30:00,71.57,71.58,71.47,71.49,24199.0,65.3619,65.371,65.2706,65.2888,24199.0
2023-09-28 14:00:00,71.49,71.67,71.46,71.64,188293.0,65.2888,65.4532,65.2614,65.4258,188293.0
2023-09-28 14:30:00,71.63,71.65,71.54,71.62,340047.0,65.4167,65.435,65.3345,65.4076,340047.0
2023-09-28 15:00:00,71.62,71.78,71.61,71.78,214716.0,65.4076,65.5537,65.3984,65.5537,214716.0
2023-09-28 15:30:00,71.78,71.87,71.69,71.85,205969.0,65.5537,65.6359,65.4715,65.6176,205969.0
2023-09-29 09:30:00,72.32,72.46,72.32,72.43,78004.0,66.0468,66.1747,66.0468,66.1473,78004.0
2023-09-29 10:00:00,72.47,72.47,72.3,72.33,238879.0,66.1838,66.1838,66.0286,66.056,238879.0
2023-09-29 10:30:00,72.34,72.39,72.26,72.29,84352.0,66.0651,66.1108,65.992,66.0194,84352.0
2023-09-29 11:00:00,72.29,72.29,72.01,72.01,137877.0,66.0194,66.0194,65.7637,65.7637,137877.0
2023-09-29 11:30:00,72.0,72.0,71.86,71.96,35295.0,65.7546,65.7546,65.6267,65.7181,35295.0
2023-09-29 12:00:00,71.96,71.96,71.81,71.86,154639.0,65.7181,65.7181,65.5811,65.6267,154639.0
2023-09-29 12:30:00,71.86,71.95,71.83,71.9,511141.0,65.6267,65.7089,65.5993,65.6633,511141.0
2023-09-29 13:00:00,71.87,71.88,71.77,71.85,21163.0,65.6359,65.645,65.5445,65.6176,21163.0
2023-09-29 13:30:00,71.86,71.87,71.68,71.69,36759.0,65.6267,65.6359,65.4624,65.4715,36759.0
2023-09-29 14:00:00,71.69,71.75,71.65,71.65,60673.0,65.4715,65.5263,65.435,65.435,60673.0
2023-09-29 14:30:00,71.66,71.67,71.54,71.56,223387.0,65.4441,65.4532,65.3345,65.3528,223387.0
2023-09-29 15:00:00,71.58,71.58,71.26,71.36,74795.0,65.371,65.371,65.0788,65.1701,74795.0
2023-09-29 15:30:00,71.37,71.65,71.36,71.62,282094.0,65.1792,65.435,65.1701,65.4076,282094.0
2023-10-02 09:30:00,70.86,70.98,70.81,70.81,89082.0,65.0134,65.1235,64.9675,64.9675,89082.0
2023-10-02 10:00:00,70.8,70.95,70.64,70.81,172874.0,64.9584,65.096,64.8116,64.9675,172874.0
2023-10-02 10:30:00,70.75,70.85,70.59,70.65,1643844.0,64.9125,65.0042,64.7657,64.8207,1643844.0
2023-10-02 11:00:00,70.64,70.74,70.54,70.7,70884.0,64.8116,64.9033,64.7198,64.8666,70884.0
2023-10-02 11:30:00,70.69,70.7,70.32,70.36,58348.0,64.8574,64.8666,64.518,64.5547,58348.0
2023-10-02 12:00:00,70.35,70.36,70.24,70.34,31483.0,64.5455,64.5547,64.4446,64.5363,31483.0
2023-10-02 12:30:00,70.33,70.39,70.3,70.33,19894.0,64.5271,64.5822,64.4996,64.5271,19894.0
2023-10-02 13:00:00,70.31,70.53,70.31,70.48,35809.0,64.5088,64.7106,64.5088,64.6648,35809.0
2023-10-02 13:30:00,70.48,70.51,70.46,70.48,54748.0,64.6648,64.6923,64.6464,64.6648,54748.0
2023-10-02 14:00:00,70.48,70.62,70.45,70.45,37630.0,64.6648,64.7932,64.6372,64.6372,37630.0
2023-10-02 14:30:00,70.46,70.46,70.41,70.41,46966.0,64.6464,64.6464,64.6005,64.6005,46966.0
2023-10-02 15:00:00,70.4,70.46,70.35,70.36,53937.0,64.5914,64.6464,64.5455,64.5547,53937.0
2023-10-02 15:30:00,70.36,70.38,70.29,70.37,270374.0,64.5547,64.573,64.4904,64.5638,270374.0
2023-10-03 09:30:00,69.95,70.08,69.85,70.0,186552.0,64.1785,64.2978,64.0867,64.2244,186552.0
2023-10-03 10:00:00,70.01,70.01,69.48,69.55,152113.0,64.2335,64.2335,63.7473,63.8115,152113.0
2023-10-03 10:30:00,69.54,69.73,69.49,69.55,71473.0,63.8023,63.9766,63.7564,63.8115,71473.0
2023-10-03 11:00:00,69.53,69.54,69.34,69.34,75744.0,63.7931,63.8023,63.6188,63.6188,75744.0
2023-10-03 11:30:00,69.33,69.39,69.08,69.13,136352.0,63.6096,63.6647,63.3803,63.4261,136352.0
2023-10-03 12:00:00,69.11,69.37,69.11,69.36,48777.0,63.4078,63.6463,63.4078,63.6372,48777.0
2023-10-03 12:30:00,69.37,69.4,69.2,69.24,21826.0,63.6463,63.6739,63.4904,63.5271,21826.0
2023-10-03 13:00:00,69.25,69.32,69.25,69.3,56299.0,63.5362,63.6005,63.5362,63.5821,56299.0
2023-10-03 13:30:00,69.3,69.3,69.12,69.13,119751.0,63.5821,63.5821,63.417,63.4261,119751.0
2023-10-03 14:00:00,69.12,69.12,68.97,69.02,921603.0,63.417,63.417,63.2793,63.3252,921603.0
2023-10-03 14:30:00,69.0,69.12,68.98,68.98,749127.0,63.3069,63.417,63.2885,63.2885,749127.0
2023-10-03 15:00:00,68.97,69.01,68.93,68.98,1041605.0,63.2793,63.316,63.2426,63.2885,1041605.0
2023-10-03 15:30:00,68.98,69.11,68.92,69.08,820206.0,63.2885,63.4078,63.2335,63.3803,820206.0
2023-10-04 09:30:00,69.73,69.9,69.66,69.73,121505.0,63.9766,64.1326,63.9124,63.9766,121505.0
2023-10-04 10:00:00,69.71,69.75,69.23,69.23,170861.0,63.9583,63.995,63.5179,63.5179,170861.0
2023-10-04 10:30:00,69.26,69.49,69.24,69.36,42462.0,63.5454,63.7564,63.5271,63.6372,42462.0
2023-10-04 11:00:00,69.36,69.74,69.3,69.71,202028.0,63.6372,63.9858,63.5821,63.9583,202028.0
2023-10-04 11:30:00,69.68,69.81,69.59,69.8,36152.0,63.9308,64.05,63.8482,64.0409,36152.0
2023-10-04 12:00:00,69.8,69.92,69.74,69.89,194204.0,64.0409,64.151,63.9858,64.1234,194204.0
2023-10-04 12:30:00,69.88,69.96,69.88,69.92,26777.0,64.1143,64.1877,64.1143,64.151,26777.0
2023-10-04 13:00:00,69.92,69.96,69.8,69.8,40256.0,64.151,64.1877,64.0409,64.0409,40256.0
2023-10-04 13:30:00,69.8,69.82,69.75,69.77,39205.0,64.0409,64.0592,63.995,64.0133,39205.0
2023-10-04 14:00:00,69.75,69.82,69.72,69.8,135513.0,63.995,64.0592,63.9675,64.0409,135513.0
2023-10-04 14:30:00,69.81,69.86,69.79,69.86,146763.0,64.05,64.0959,64.0317,64.0959,146763.0
2023-10-04 15:00:00,69.85,69.96,69.81,69.95,263673.0,64.0867,64.1877,64.05,64.1785,263673.0
2023-10-04 15:30:00,69.96,70.06,69.95,70.03,91553.0,64.1877,64.2794,64.1785,64.2519,91553.0
2023-10-05 09:30:00,70.11,70.18,69.87,69.95,751684.0,64.3253,64.3895,64.1051,64.1785,751684.0
2023-10-05 10:00:00,69.95,69.95,69.71,69.8,127918.0,64.1785,64.1785,63.9583,64.0409,127918.0
2023-10-05 10:30:00,69.79,69.79,69.61,69.68,50055.0,64.0317,64.0317,63.8665,63.9308,50055.0
2023-10-05 11:00:00,69.67,69.79,69.6,69.68,23775.0,63.9216,64.0317,63.8574,63.9308,23775.0
2023-10-05 11:30:00,69.69,69.85,69.68,69.77,34827.0,63.9399,64.0867,63.9308,64.0133,34827.0
2023-10-05 12:00:00,69.77,69.89,69.76,69.84,877963.0,64.0133,64.1234,64.0042,64.0776,877963.0
2023-10-05 12:30:00,69.85,69.85,69.67,69.72,11972.0,64.0867,64.0867,63.9216,63.9675,11972.0
2023-10-05 13:00:00,69.73,69.77,69.64,69.77,10687.0,63.9766,64.0133,63.8941,64.0133,10687.0
2023-10-05 13:30:00,69.75,69.77,69.71,69.72,15690.0,63.995,64.0133,63.9583,63.9675,15690.0
2023-10-05 14:00:00,69.75,69.77,69.69,69.72,59209.0,63.995,64.0133,63.9399,63.9675,59209.0
2023-10-05 14:30:00,69.72,69.75,69.67,69.7,1071742.0,63.9675,63.995,63.9216,63.9491,1071742.0
2023-10-05 15:00:00,69.7,69.74,69.65,69.72,171368.0,63.9491,63.9858,63.9032,63.9675,171368.0
2023-10-05 15:30:00,69.73,69.8,69.72,69.72,194731.0,63.9766,64.0409,63.9675,63.9675,194731.0
2023-10-06 09:30:00,68.67,68.91,68.6,68.73,309851.0,63.0041,63.2243,62.9399,63.0591,309851.0
2023-10-06 10:00:00,68.78,68.97,68.67,68.95,132811.0,63.105,63.2793,63.0041,63.261,132811.0
2023-10-06 10:30:00,68.95,69.1,68.92,68.94,223527.0,63.261,63.3986,63.2335,63.2518,223527.0
2023-10-06 11:00:00,68.98,69.52,68.98,69.47,34224.0,63.2885,63.784,63.2885,63.7381,34224.0
2023-10-06 11:30:00,69.49,69.75,69.47,69.7,44303.0,63.7564,63.995,63.7381,63.9491,44303.0
2023-10-06 12:00:00,69.71,69.72,69.49,69.54,134485.0,63.9583,63.9675,63.7564,63.8023,134485.0
2023-10-06 12:30:00,69.57,69.57,69.49,69.49,30169.0,63.8298,63.8298,63.7564,63.7564,30169.0
2023-10-06 13:00:00,69.51,69.58,69.47,69.56,791438.0,63.7748,63.839,63.7381,63.8207,791438.0
2023-10-06 13:30:00,69.58,69.65,69.56,69.65,34775.0,63.839,63.9032,63.8207,63.9032,34775.0
2023-10-06 14:00:00,69.65,69.71,69.59,69.65,75226.0,63.9032,63.9583,63.8482,63.9032,75226.0
2023-10-06 14:30:00,69.65,69.68,69.57,69.59,127797.0,63.9032,63.9308,63.8298,63.8482,127797.0
2023-10-06 15:00:00,69.59,69.65,69.57,69.63,102342.0,63.8482,63.9032,63.8298,63.8849,102342.0
2023-10-06 15:30:00,69.63,69.63,69.42,69.52,171273.0,63.8849,63.8849,63.6922,63.784,171273.0
2023-10-09 09:30:00,69.86,69.89,69.59,69.81,48808.0,64.0959,64.1234,63.8482,64.05,48808.0
2023-10-09 10:00:00,69.81,70.02,69.81,69.97,31124.0,64.05,64.2427,64.05,64.1968,31124.0
2023-10-09 10:30:00,69.98,70.08,69.97,70.06,32331.0,64.206,64.2978,64.1968,64.2794,32331.0
2023-10-09 11:00:00,70.06,70.19,70.04,70.13,28860.0,64.2794,64.3987,64.2611,64.3436,28860.0
2023-10-09 11:30:00,70.13,70.2,70.09,70.1,15654.0,64.3436,64.4079,64.3069,64.3161,15654.0
2023-10-09 12:00:00,70.1,70.14,70.07,70.09,18018.0,64.3161,64.3528,64.2886,64.3069,18018.0
2023-10-09 12:30:00,70.11,70.14,70.07,70.11,12188.0,64.3253,64.3528,64.2886,64.3253,12188.0
2023-10-09 13:00:00,70.09,70.15,70.09,70.14,13031.0,64.3069,64.362,64.3069,64.3528,13031.0
2023-10-09 13:30:00,70.15,70.41,70.14,70.41,46779.0,64.362,64.6005,64.3528,64.6005,46779.0
2023-10-09 14:00:00,70.41,70.42,70.38,70.4,30324.0,64.6005,64.6097,64.573,64.5914,30324.0
2023-10-09 14:30:00,70.39,70.52,70.37,70.49,26886.0,64.5822,64.7015,64.5638,64.6739,26886.0
2023-10-09 15:00:00,70.49,70.57,70.46,70.53,31339.0,64.6739,64.7473,64.6464,64.7106,31339.0
2023-10-09 15:30:00,70.54,70.63,70.49,70.61,279666.0,64.7198,64.8024,64.6739,64.784,279666.0
2023-10-10 09:30:00,70.18,70.23,69.92,70.1,70848.0,64.3895,64.4354,64.151,64.3161,70848.0
2023-10-10 10:00:00,70.13,70.4,70.13,70.38,79788.0,64.3436,64.5914,64.3436,64.573,79788.0
2023-10-10 10:30:00,70.38,70.46,70.29,70.46,107985.0,64.573,64.6464,64.4904,64.6464,107985.0
2023-10-10 11:00:00,70.48,70.66,70.43,70.56,417326.0,64.6648,64.8299,64.6189,64.7382,417326.0
2023-10-10 11:30:00,70.54,70.82,70.54,70.79,794141.0,64.7198,64.9767,64.7198,64.9492,794141.0
2023-10-10 12:00:00,70.8,70.83,70.7,70.82,67837.0,64.9584,64.9859,64.8666,64.9767,67837.0
2023-10-10 12:30:00,70.82,71.05,70.8,70.95,25291.0,64.9767,65.1877,64.9584,65.096,25291.0
2023-10-10 13:00:00,70.95,70.95,70.74,70.77,88593.0,65.096,65.096,64.9033,64.9308,88593.0
2023-10-10 13:30:00,70.79,70.81,70.69,70.69,58442.0,64.9492,64.9675,64.8574,64.8574,58442.0
2023-10-10 14:00:00,70.68,70.73,70.64,70.68,33108.0,64.8483,64.8941,64.8116,64.8483,33108.0
2023-10-10 14:30:00,70.67,70.73,70.6,70.63,1062414.0,64.8391,64.8941,64.7749,64.8024,1062414.0
2023-10-10 15:00:00,70.65,70.65,70.5,70.56,115678.0,64.8207,64.8207,64.6831,64.7382,115678.0
2023-10-10 15:30:00,70.57,70.67,70.54,70.63,462457.0,64.7473,64.8391,64.7198,64.8024,462457.0
2023-10-11 09:30:00,71.33,71.4,71.2,71.26,142883.0,65.4446,65.5088,65.3254,65.3804,142883.0
2023-10-11 10:00:00,71.27,71.37,71.11,71.25,202368.0,65.3896,65.4813,65.2428,65.3712,202368.0
2023-10-11 10:30:00,71.21,71.33,71.17,71.28,98709.0,65.3345,65.4446,65.2978,65.3987,98709.0
2023-10-11 11:00:00,71.27,71.41,71.18,71.4,86313.0,65.3896,65.518,65.307,65.5088,86313.0
2023-10-11 11:30:00,71.41,71.54,71.37,71.44,560918.0,65.518,65.6373,65.4813,65.5455,560918.0
2023-10-11 12:00:00,71.47,71.47,71.25,71.28,124284.0,65.5731,65.5731,65.3712,65.3987,124284.0
2023-10-11 12:30:00,71.28,71.33,71.18,71.23,101437.0,65.3987,65.4446,65.307,65.3529,101437.0
2023-10-11 13:00:00,71.22,71.25,71.0,71.04,105048.0,65.3437,65.3712,65.1419,65.1786,105048.0
2023-10-11 13:30:00,71.04,71.08,70.96,71.05,210350.0,65.1786,65.2153,65.1052,65.1877,210350.0
2023-10-11 14:00:00,71.07,71.19,71.05,71.14,86378.0,65.2061,65.3162,65.1877,65.2703,86378.0
2023-10-11 14:30:00,71.14,71.26,71.13,71.23,198110.0,65.2703,65.3804,65.2611,65.3529,198110.0
2023-10-11 15:00:00,71.22,71.34,71.22,71.33,102740.0,65.3437,65.4538,65.3437,65.4446,102740.0
2023-10-11 15:30:00,71.32,71.48,71.32,71.48,133490.0,65.4354,65.5822,65.4354,65.5822,133490.0
2023-10-12 09:30:00,71.4,71.43,70.87,70.87,136949.0,65.5088,65.5364,65.0226,65.0226,136949.0
2023-10-12 10:00:00,70.88,71.07,70.78,70.96,144676.0,65.0318,65.2061,64.94,65.1052,144676.0
2023-10-12 10:30:00,70.93,71.01,70.83,70.92,84095.0,65.0776,65.151,64.9859,65.0685,84095.0
2023-10-12 11:00:00,70.9,70.94,70.68,70.68,97484.0,65.0501,65.0868,64.8483,64.8483,97484.0
2023-10-12 11:30:00,70.68,70.83,70.6,70.8,2075066.0,64.8483,64.9859,64.7749,64.9584,2075066.0
2023-10-12 12:00:00,70.81,70.97,70.81,70.97,48178.0,64.9675,65.1143,64.9675,65.1143,48178.0
2023-10-12 12:30:00,70.98,70.98,70.71,70.77,52119.0,65.1235,65.1235,64.8758,64.9308,52119.0
2023-10-12 13:00:00,70.75,70.76,70.18,70.29,1004851.0,64.9125,64.9217,64.3895,64.4904,1004851.0
2023-10-12 13:30:00,70.26,70.34,70.1,70.1,378528.0,64.4629,64.5363,64.3161,64.3161,378528.0
2023-10-12 14:00:00,70.11,70.13,69.99,70.08,86450.0,64.3253,64.3436,64.2152,64.2978,86450.0
2023-10-12 14:30:00,70.09,70.2,70.09,70.12,330991.0,64.3069,64.4079,64.3069,64.3345,330991.0
2023-10-12 15:00:00,70.16,70.34,70.15,70.29,70347.0,64.3712,64.5363,64.362,64.4904,70347.0
2023-10-12 15:30:00,70.29,70.35,70.14,70.18,140159.0,64.4904,64.5455,64.3528,64.3895,140159.0
2023-10-13 09:30:00,71.1,71.23,71.02,71.13,144117.0,65.2336,65.3529,65.1602,65.2611,144117.0
2023-10-13 10:00:00,71.09,71.18,70.85,70.93,61905.0,65.2244,65.307,65.0042,65.0776,61905.0
2023-10-13 10:30:00,70.94,71.01,70.8,70.9,107272.0,65.0868,65.151,64.9584,65.0501,107272.0
2023-10-13 11:00:00,70.88,70.88,70.73,70.75,49597.0,65.0318,65.0318,64.8941,64.9125,49597.0
2023-10-13 11:30:00,70.78,70.88,70.74,70.76,29985.0,64.94,65.0318,64.9033,64.9217,29985.0
2023-10-13 12:00:00,70.77,70.96,70.77,70.93,760953.0,64.9308,65.1052,64.9308,65.0776,760953.0
2023-10-13 12:30:00,70.94,70.94,70.74,70.75,42660.0,65.0868,65.0868,64.9033,64.9125,42660.0
2023-10-13 13:00:00,70.76,70.78,70.68,70.69,11257.0,64.9217,64.94,64.8483,64.8574,11257.0
2023-10-13 13:30:00,70.7,70.82,70.67,70.78,62835.0,64.8666,64.9767,64.8391,64.94,62835.0
2023-10-13 14:00:00,70.78,70.93,70.78,70.93,340387.0,64.94,65.0776,64.94,65.0776,340387.0
2023-10-13 14:30:00,70.93,70.99,70.86,70.92,353628.0,65.0776,65.1327,65.0134,65.0685,353628.0
2023-10-13 15:00:00,70.93,70.95,70.88,70.91,266580.0,65.0776,65.096,65.0318,65.0593,266580.0
2023-10-13 15:30:00,70.91,71.01,70.87,70.95,1160567.0,65.0593,65.151,65.0226,65.096,1160567.0
2023-10-16 09:30:00,70.33,70.4,70.18,70.23,80681.0,64.5271,64.5914,64.3895,64.4354,80681.0
2023-10-16 10:00:00,70.24,70.28,70.12,70.26,25608.0,64.4446,64.4813,64.3345,64.4629,25608.0
2023-10-16 10:30:00,70.33,70.38,70.23,70.27,227726.0,64.5271,64.573,64.4354,64.4721,227726.0
2023-10-16 11:00:00,70.28,70.38,70.25,70.32,88436.0,64.4813,64.573,64.4537,64.518,88436.0
2023-10-16 11:30:00,70.31,70.35,70.21,70.23,119578.0,64.5088,64.5455,64.417,64.4354,119578.0
2023-10-16 12:00:00,70.23,70.28,70.12,70.12,45393.0,64.4354,64.4813,64.3345,64.3345,45393.0
2023-10-16 12:30:00,70.15,70.18,70.11,70.18,217110.0,64.362,64.3895,64.3253,64.3895,217110.0
2023-10-16 13:00:00,70.18,70.25,70.15,70.24,82532.0,64.3895,64.4537,64.362,64.4446,82532.0
2023-10-16 13:30:00,70.22,70.24,70.17,70.19,62774.0,64.4262,64.4446,64.3803,64.3987,62774.0
2023-10-16 14:00:00,70.18,70.22,70.11,70.18,35145.0,64.3895,64.4262,64.3253,64.3895,35145.0
2023-10-16 14:30:00,70.16,70.19,70.11,70.15,34026.0,64.3712,64.3987,64.3253,64.362,34026.0
2023-10-16 15:00:00,70.16,70.16,70.11,70.13,30985.0,64.3712,64.3712,64.3253,64.3436,30985.0
2023-10-16 15:30:00,70.14,70.19,70.07,70.09,73222.0,64.3528,64.3987,64.2886,64.3069,73222.0
2023-10-17 09:30:00,69.23,69.27,69.0,69.1,206435.0,63.5179,63.5546,63.3069,63.3986,206435.0
2023-10-17 10:00:00,69.13,69.31,69.09,69.23,67579.0,63.4261,63.5913,63.3894,63.5179,67579.0
2023-10-17 10:30:00,69.23,69.45,69.19,69.45,157562.0,63.5179,63.7197,63.4812,63.7197,157562.0
2023-10-17 11:00:00,69.47,69.51,69.4,69.5,40262.0,63.7381,63.7748,63.6739,63.7656,40262.0
2023-10-17 11:30:00,69.5,69.64,69.5,69.6,25392.0,63.7656,63.8941,63.7656,63.8574,25392.0
2023-10-17 12:00:00,69.63,69.81,69.63,69.78,47704.0,63.8849,64.05,63.8849,64.0225,47704.0
2023-10-17 12:30:00,69.79,69.79,69.56,69.59,260306.0,64.0317,64.0317,63.8207,63.8482,260306.0
2023-10-17 13:00:00,69.61,69.61,69.38,69.39,141624.0,63.8665,63.8665,63.6555,63.6647,141624.0
2023-10-17 13:30:00,69.39,69.41,69.17,69.21,61213.0,63.6647,63.683,63.4628,63.4995,61213.0
2023-10-17 14:00:00,69.2,69.29,69.16,69.25,159235.0,63.4904,63.5729,63.4537,63.5362,159235.0
2023-10-17 14:30:00,69.25,69.32,69.21,69.28,86152.0,63.5362,63.6005,63.4995,63.5638,86152.0
2023-10-17 15:00:00,69.27,69.44,69.26,69.4,327422.0,63.5546,63.7106,63.5454,63.6739,327422.0
2023-10-17 15:30:00,69.41,69.5,69.39,69.47,129411.0,63.683,63.7656,63.6647,63.7381,129411.0
2023-10-18 09:30:00,68.94,69.06,68.91,68.96,411034.0,63.2518,63.3619,63.2243,63.2702,411034.0
2023-10-18 10:00:00,68.97,69.0,68.7,68.75,278005.0,63.2793,63.3069,63.0316,63.0775,278005.0
2023-10-18 10:30:00,68.75,68.8,68.56,68.61,139254.0,63.0775,63.1234,62.9032,62.949,139254.0
2023-10-18 11:00:00,68.61,68.64,68.47,68.54,94826.0,62.949,62.9766,62.8206,62.8848,94826.0
2023-10-18 11:30:00,68.53,68.62,68.48,68.5,133184.0,62.8756,62.9582,62.8298,62.8481,133184.0
2023-10-18 12:00:00,68.5,68.54,68.43,68.51,60054.0,62.8481,62.8848,62.7839,62.8573,60054.0
2023-10-18 12:30:00,68.52,68.54,68.43,68.47,54745.0,62.8665,62.8848,62.7839,62.8206,54745.0
2023-10-18 13:00:00,68.45,68.9,68.45,68.82,74632.0,62.8023,63.2151,62.8023,63.1417,74632.0
2023-10-18 13:30:00,68.81,68.89,68.74,68.88,30576.0,63.1325,63.2059,63.0683,63.1968,30576.0
2023-10-18 14:00:00,68.86,68.92,68.73,68.79,78058.0,63.1784,63.2335,63.0591,63.1142,78058.0
2023-10-18 14:30:00,68.81,68.84,68.62,68.63,41479.0,63.1325,63.1601,62.9582,62.9674,41479.0
2023-10-18 15:00:00,68.64,68.64,68.55,68.59,1296791.0,62.9766,62.9766,62.894,62.9307,1296791.0
2023-10-18 15:30:00,68.61,68.69,68.57,68.61,235308.0,62.949,63.0224,62.9123,62.949,235308.0
2023-10-19 09:30:00,68.47,68.54,68.35,68.39,376148.0,62.8206,62.8848,62.7105,62.7472,376148.0
2023-10-19 10:00:00,68.4,68.45,68.21,68.25,104252.0,62.7564,62.8023,62.5821,62.6188,104252.0
2023-10-19 10:30:00,68.25,68.36,68.24,68.34,146082.0,62.6188,62.7197,62.6096,62.7013,146082.0
2023-10-19 11:00:00,68.34,68.52,68.33,68.48,217934.0,62.7013,62.8665,62.6922,62.8298,217934.0
2023-10-19 11:30:00,68.47,68.62,68.39,68.41,202601.0,62.8206,62.9582,62.7472,62.7656,202601.0
2023-10-19 12:00:00,68.41,68.76,68.23,68.26,253155.0,62.7656,63.0867,62.6004,62.6279,253155.0
2023-10-19 12:30:00,68.3,68.3,67.76,68.14,447935.0,62.6646,62.6646,62.1692,62.5178,447935.0
2023-10-19 13:00:00,68.15,68.28,68.08,68.14,437633.0,62.527,62.6463,62.4628,62.5178,437633.0
2023-10-19 13:30:00,68.17,68.31,68.02,68.03,328727.0,62.5454,62.6738,62.4077,62.4169,328727.0
2023-10-19 14:00:00,68.05,68.08,67.9,67.9,87709.0,62.4353,62.4628,62.2976,62.2976,87709.0
2023-10-19 14:30:00,67.91,67.91,67.7,67.72,78470.0,62.3068,62.3068,62.1141,62.1325,78470.0
2023-10-19 15:00:00,67.71,67.78,67.68,67.71,375945.0,62.1233,62.1875,62.0958,62.1233,375945.0
2023-10-19 15:30:00,67.72,67.74,67.62,67.66,554601.0,62.1325,62.1508,62.0407,62.0774,554601.0
2023-10-20 09:30:00,67.76,67.99,67.66,67.85,117322.0,62.1692,62.3802,62.0774,62.2518,117322.0
2023-10-20 10:00:00,67.89,67.9,67.63,67.7,271841.0,62.2885,62.2976,62.0499,62.1141,271841.0
2023-10-20 10:30:00,67.7,67.88,67.67,67.8,265730.0,62.1141,62.2793,62.0866,62.2059,265730.0
2023-10-20 11:00:00,67.79,68.0,67.76,67.97,241969.0,62.1967,62.3894,62.1692,62.3619,241969.0
2023-10-20 11:30:00,67.95,67.95,67.76,67.86,22020.0,62.3435,62.3435,62.1692,62.2609,22020.0
2023-10-20 12:00:00,67.85,67.86,67.73,67.8,59695.0,62.2518,62.2609,62.1417,62.2059,59695.0
2023-10-20 12:30:00,67.81,67.94,67.81,67.93,42594.0,62.2151,62.3343,62.2151,62.3252,42594.0
2023-10-20 13:00:00,67.94,68.02,67.85,67.95,73101.0,62.3343,62.4077,62.2518,62.3435,73101.0
2023-10-20 13:30:00,67.95,67.98,67.86,67.97,15789.0,62.3435,62.371,62.2609,62.3619,15789.0
2023-10-20 14:00:00,68.0,68.04,67.91,67.95,409494.0,62.3894,62.4261,62.3068,62.3435,409494.0
2023-10-20 14:30:00,67.94,67.95,67.82,67.86,140693.0,62.3343,62.3435,62.2242,62.2609,140693.0
2023-10-20 15:00:00,67.85,67.98,67.85,67.94,87196.0,62.2518,62.371,62.2518,62.3343,87196.0
2023-10-20 15:30:00,67.94,67.97,67.87,67.97,109682.0,62.3343,62.3619,62.2701,62.3619,109682.0
2023-10-23 09:30:00,67.7,68.01,67.47,68.01,105791.0,62.1141,62.3986,61.9031,62.3986,105791.0
2023-10-23 10:00:00,68.0,68.45,67.92,68.35,267296.0,62.3894,62.8023,62.316,62.7105,267296.0
2023-10-23 10:30:00,68.34,68.44,68.15,68.37,372312.0,62.7013,62.7931,62.527,62.7289,372312.0
2023-10-23 11:00:00,68.37,68.67,68.33,68.66,177913.0,62.7289,63.0041,62.6922,62.9949,177913.0
2023-10-23 11:30:00,68.66,68.74,68.62,68.74,47009.0,62.9949,63.0683,62.9582,63.0683,47009.0
2023-10-23 12:00:00,68.74,68.75,68.58,68.75,17474.0,63.0683,63.0775,62.9215,63.0775,17474.0
2023-10-23 12:30:00,68.75,69.02,68.75,69.02,23120.0,63.0775,63.3252,63.0775,63.3252,23120.0
2023-10-23 13:00:00,69.03,69.09,68.97,69.04,94321.0,63.3344,63.3894,63.2793,63.3436,94321.0
2023-10-23 13:30:00,69.02,69.05,69.0,69.0,59050.0,63.3252,63.3527,63.3069,63.3069,59050.0
2023-10-23 14:00:00,68.96,68.96,68.82,68.92,18203.0,63.2702,63.2702,63.1417,63.2335,18203.0
2023-10-23 14:30:00,68.92,68.95,68.85,68.88,19663.0,63.2335,63.261,63.1692,63.1968,19663.0
2023-10-23 15:00:00,68.89,68.91,68.7,68.7,41825.0,63.2059,63.2243,63.0316,63.0316,41825.0
2023-10-23 15:30:00,68.7,68.75,68.65,68.72,279697.0,63.0316,63.0775,62.9857,63.05,279697.0
2023-10-24 09:30:00,68.92,69.08,68.75,69.07,76655.0,63.2335,63.3803,63.0775,63.3711,76655.0
2023-10-24 10:00:00,69.08,69.09,68.91,69.08,72517.0,63.3803,63.3894,63.2243,63.3803,72517.0
2023-10-24 10:30:00,69.08,69.08,68.87,68.92,167169.0,63.3803,63.3803,63.1876,63.2335,167169.0
2023-10-24 11:00:00,68.91,68.94,68.83,68.91,52872.0,63.2243,63.2518,63.1509,63.2243,52872.0
2023-10-24 11:30:00,68.92,69.17,68.89,69.16,32870.0,63.2335,63.4628,63.2059,63.4537,32870.0
2023-10-24 12:00:00,69.17,69.2,69.1,69.18,19650.0,63.4628,63.4904,63.3986,63.472,19650.0
2023-10-24 12:30:00,69.19,69.2,69.02,69.03,55707.0,63.4812,63.4904,63.3252,63.3344,55707.0
2023-10-24 13:00:00,69.08,69.17,69.05,69.15,23147.0,63.3803,63.4628,63.3527,63.4445,23147.0
2023-10-24 13:30:00,69.12,69.22,69.11,69.17,75231.0,63.417,63.5087,63.4078,63.4628,75231.0
2023-10-24 14:00:00,69.15,69.16,69.1,69.14,30530.0,63.4445,63.4537,63.3986,63.4353,30530.0
2023-10-24 14:30:00,69.14,69.21,69.11,69.18,38777.0,63.4353,63.4995,63.4078,63.472,38777.0
2023-10-24 15:00:00,69.18,69.33,69.18,69.31,162088.0,63.472,63.6096,63.472,63.5913,162088.0
2023-10-24 15:30:00,69.33,69.44,69.31,69.41,75618.0,63.6096,63.7106,63.5913,63.683,75618.0
2023-10-25 09:30:00,68.73,68.77,68.53,68.63,121291.0,63.0591,63.0958,62.8756,62.9674,121291.0
2023-10-25 10:00:00,68.61,68.61,68.43,68.45,73042.0,62.949,62.949,62.7839,62.8023,73042.0
2023-10-25 10:30:00,68.45,68.72,68.44,68.56,106843.0,62.8023,63.05,62.7931,62.9032,106843.0
2023-10-25 11:00:00,68.55,68.67,68.44,68.48,93722.0,62.894,63.0041,62.7931,62.8298,93722.0
2023-10-25 11:30:00,68.48,68.6,68.48,68.54,24424.0,62.8298,62.9399,62.8298,62.8848,24424.0
2023-10-25 12:00:00,68.55,68.58,68.49,68.51,82476.0,62.894,62.9215,62.8389,62.8573,82476.0
2023-10-25 12:30:00,68.5,68.54,68.4,68.45,67472.0,62.8481,62.8848,62.7564,62.8023,67472.0
2023-10-25 13:00:00,68.47,68.47,68.14,68.15,51977.0,62.8206,62.8206,62.5178,62.527,51977.0
2023-10-25 13:30:00,68.13,68.23,68.12,68.23,37932.0,62.5087,62.6004,62.4995,62.6004,37932.0
2023-10-25 14:00:00,68.23,68.29,68.2,68.23,29823.0,62.6004,62.6555,62.5729,62.6004,29823.0
2023-10-25 14:30:00,68.24,68.27,68.15,68.2,60622.0,62.6096,62.6371,62.527,62.5729,60622.0
2023-10-25 15:00:00,68.21,68.31,68.17,68.3,33508.0,62.5821,62.6738,62.5454,62.6646,33508.0
2023-10-25 15:30:00,68.31,68.42,68.29,68.42,92669.0,62.6738,62.7747,62.6555,62.7747,92669.0
2023-10-26 09:30:00,68.45,68.63,68.39,68.43,94928.0,62.8023,62.9674,62.7472,62.7839,94928.0
2023-10-26 10:00:00,68.4,68.45,68.23,68.44,103460.0,62.7564,62.8023,62.6004,62.7931,103460.0
2023-10-26 10:30:00,68.41,68.65,68.37,68.57,37539.0,62.7656,62.9857,62.7289,62.9123,37539.0
2023-10-26 11:00:00,68.6,68.62,68.42,68.46,79926.0,62.9399,62.9582,62.7747,62.8114,79926.0
2023-10-26 11:30:00,68.47,68.61,68.47,68.55,186533.0,62.8206,62.949,62.8206,62.894,186533.0
2023-10-26 12:00:00,68.57,68.65,68.44,68.48,38527.0,62.9123,62.9857,62.7931,62.8298,38527.0
2023-10-26 12:30:00,68.48,68.61,68.44,68.51,165821.0,62.8298,62.949,62.7931,62.8573,165821.0
2023-10-26 13:00:00,68.46,68.87,68.45,68.85,189648.0,62.8114,63.1876,62.8023,63.1692,189648.0
2023-10-26 13:30:00,68.85,68.99,68.81,68.96,229667.0,63.1692,63.2977,63.1325,63.2702,229667.0
2023-10-26 14:00:00,68.96,68.97,68.89,68.97,21091.0,63.2702,63.2793,63.2059,63.2793,21091.0
2023-10-26 14:30:00,68.96,69.11,68.94,69.1,101007.0,63.2702,63.4078,63.2518,63.3986,101007.0
2023-10-26 15:00:00,69.09,69.16,68.96,68.98,339986.0,63.3894,63.4537,63.2702,63.2885,339986.0
2023-10-26 15:30:00,68.99,69.12,68.97,69.09,128763.0,63.2977,63.417,63.2793,63.3894,128763.0
2023-10-27 09:30:00,68.9,69.01,68.86,68.99,107877.0,63.2151,63.316,63.1784,63.2977,107877.0
2023-10-27 10:00:00,68.96,69.01,68.86,68.87,38137.0,63.2702,63.316,63.1784,63.1876,38137.0
2023-10-27 10:30:00,68.86,68.89,68.72,68.82,76684.0,63.1784,63.2059,63.05,63.1417,76684.0
2023-10-27 11:00:00,68.83,68.93,68.73,68.75,72874.0,63.1509,63.2426,63.0591,63.0775,72874.0
2023-10-27 11:30:00,68.75,68.84,68.74,68.82,23303.0,63.0775,63.1601,63.0683,63.1417,23303.0
2023-10-27 12:00:00,68.81,68.84,68.63,68.68,26231.0,63.1325,63.1601,62.9674,63.0133,26231.0
2023-10-27 12:30:00,68.66,68.67,68.51,68.52,45877.0,62.9949,63.0041,62.8573,62.8665,45877.0
2023-10-27 13:00:00,68.5,68.59,68.45,68.59,58061.0,62.8481,62.9307,62.8023,62.9307,58061.0
2023-10-27 13:30:00,68.58,68.73,68.57,68.68,59746.0,62.9215,63.0591,62.9123,63.0133,59746.0
2023-10-27 14:00:00,68.67,68.68,68.61,68.62,83623.0,63.0041,63.0133,62.949,62.9582,83623.0
2023-10-27 14:30:00,68.61,68.67,68.55,68.64,110248.0,62.949,63.0041,62.894,62.9766,110248.0
2023-10-27 15:00:00,68.65,68.7,68.63,68.68,41192.0,62.9857,63.0316,62.9674,63.0133,41192.0
2023-10-27 15:30:00,68.69,68.84,68.66,68.8,309434.0,63.0224,63.1601,62.9949,63.1234,309434.0
2023-10-30 09:30:00,68.52,68.62,68.41,68.59,179182.0,62.8665,62.9582,62.7656,62.9307,179182.0
2023-10-30 10:00:00,68.62,68.65,68.23,68.23,105547.0,62.9582,62.9857,62.6004,62.6004,105547.0
2023-10-30 10:30:00,68.23,68.3,68.1,68.28,60127.0,62.6004,62.6646,62.4811,62.6463,60127.0
2023-10-30 11:00:00,68.3,68.48,68.27,68.43,88861.0,62.6646,62.8298,62.6371,62.7839,88861.0
2023-10-30 11:30:00,68.42,68.45,68.34,68.39,771079.0,62.7747,62.8023,62.7013,62.7472,771079.0
2023-10-30 12:00:00,68.41,68.43,68.29,68.31,34431.0,62.7656,62.7839,62.6555,62.6738,34431.0
2023-10-30 12:30:00,68.34,68.36,68.27,68.3,20185.0,62.7013,62.7197,62.6371,62.6646,20185.0
2023-10-30 13:00:00,68.33,68.42,68.29,68.42,21592.0,62.6922,62.7747,62.6555,62.7747,21592.0
2023-10-30 13:30:00,68.42,68.49,68.38,68.43,20793.0,62.7747,62.8389,62.738,62.7839,20793.0
2023-10-30 14:00:00,68.41,68.5,68.34,68.49,42157.0,62.7656,62.8481,62.7013,62.8389,42157.0
2023-10-30 14:30:00,68.49,68.57,68.47,68.57,352170.0,62.8389,62.9123,62.8206,62.9123,352170.0
2023-10-30 15:00:00,68.56,68.77,68.56,68.61,362239.0,62.9032,63.0958,62.9032,62.949,362239.0
2023-10-30 15:30:00,68.61,68.61,68.42,68.49,74407.0,62.949,62.949,62.7747,62.8389,74407.0
2023-10-31 09:30:00,68.78,68.85,68.61,68.81,103165.0,63.105,63.1692,62.949,63.1325,103165.0
2023-10-31 10:00:00,68.8,68.96,68.69,68.87,67624.0,63.1234,63.2702,63.0224,63.1876,67624.0
2023-10-31 10:30:00,68.89,68.96,68.81,68.95,23900.0,63.2059,63.2702,63.1325,63.261,23900.0
2023-10-31 11:00:00,68.95,69.04,68.95,69.02,62379.0,63.261,63.3436,63.261,63.3252,62379.0
2023-10-31 11:30:00,68.93,68.97,68.8,68.85,34230.0,63.2426,63.2793,63.1234,63.1692,34230.0
2023-10-31 12:00:00,68.87,68.91,68.83,68.84,32435.0,63.1876,63.2243,63.1509,63.1601,32435.0
2023-10-31 12:30:00,68.84,68.93,68.83,68.93,62933.0,63.1601,63.2426,63.1509,63.2426,62933.0
2023-10-31 13:00:00,68.98,68.98,68.86,68.91,232068.0,63.2885,63.2885,63.1784,63.2243,232068.0
2023-10-31 13:30:00,68.91,68.98,68.9,68.91,50989.0,63.2243,63.2885,63.2151,63.2243,50989.0
2023-10-31 14:00:00,68.92,68.93,68.75,68.76,28093.0,63.2335,63.2426,63.0775,63.0867,28093.0
2023-10-31 14:30:00,68.77,68.83,68.74,68.78,28292.0,63.0958,63.1509,63.0683,63.105,28292.0
2023-10-31 15:00:00,68.77,68.79,68.64,68.71,47826.0,63.0958,63.1142,62.9766,63.0408,47826.0
2023-10-31 15:30:00,68.71,68.77,68.33,68.34,1234775.0,63.0408,63.0958,62.6922,62.7013,1234775.0
2023-11-01 09:30:00,68.62,68.79,68.51,68.75,563633.0,63.265,63.4217,63.1636,63.3849,563633.0
2023-11-01 10:00:00,68.89,69.15,68.8,69.12,122606.0,63.5139,63.7536,63.431,63.726,122606.0
2023-11-01 10:30:00,69.1,69.16,68.97,68.98,41317.0,63.7075,63.7629,63.5877,63.5969,41317.0
2023-11-01 11:00:00,68.99,69.1,68.97,69.02,321645.0,63.6061,63.7075,63.5877,63.6338,321645.0
2023-11-01 11:30:00,69.03,69.11,69.0,69.05,85550.0,63.643,63.7168,63.6154,63.6614,85550.0
2023-11-01 12:00:00,69.04,69.05,68.85,68.87,28956.0,63.6522,63.6614,63.4771,63.4955,28956.0
2023-11-01 12:30:00,68.88,68.89,68.77,68.79,42276.0,63.5047,63.5139,63.4033,63.4217,42276.0
2023-11-01 13:00:00,68.79,68.91,68.78,68.87,28020.0,63.4217,63.5324,63.4125,63.4955,28020.0
2023-11-01 13:30:00,68.88,68.94,68.82,68.86,38042.0,63.5047,63.56,63.4494,63.4863,38042.0
2023-11-01 14:00:00,68.93,69.13,68.83,68.88,71279.0,63.5508,63.7352,63.4586,63.5047,71279.0
2023-11-01 14:30:00,68.89,68.98,68.66,68.93,149023.0,63.5139,63.5969,63.3019,63.5508,149023.0
2023-11-01 15:00:00,68.97,69.23,68.91,69.22,197825.0,63.5877,63.8274,63.5324,63.8182,197825.0
2023-11-01 15:30:00,69.26,69.44,69.23,69.39,467941.0,63.8551,64.021,63.8274,63.9749,467941.0
2023-11-02 09:30:00,70.45,70.55,70.29,70.39,379616.0,64.9522,65.0444,64.8047,64.8969,379616.0
2023-11-02 10:00:00,70.42,70.54,70.26,70.51,41486.0,64.9245,65.0352,64.777,65.0075,41486.0
2023-11-02 10:30:00,70.5,70.8,70.47,70.75,21480.0,64.9983,65.2749,64.9706,65.2288,21480.0
2023-11-02 11:00:00,70.74,70.74,70.46,70.48,65198.0,65.2196,65.2196,64.9614,64.9799,65198.0
2023-11-02 11:30:00,70.47,70.63,70.43,70.46,61950.0,64.9706,65.1181,64.9338,64.9614,61950.0
2023-11-02 12:00:00,70.46,70.46,70.27,70.33,24839.0,64.9614,64.9614,64.7862,64.8416,24839.0
2023-11-02 12:30:00,70.34,70.5,70.33,70.33,45999.0,64.8508,64.9983,64.8416,64.8416,45999.0
2023-11-02 13:00:00,70.32,70.47,70.28,70.43,23154.0,64.8323,64.9706,64.7955,64.9338,23154.0
2023-11-02 13:30:00,70.48,70.6,70.47,70.58,105606.0,64.9799,65.0905,64.9706,65.072,105606.0
2023-11-02 14:00:00,70.58,70.66,70.51,70.63,40208.0,65.072,65.1458,65.0075,65.1181,40208.0
2023-11-02 14:30:00,70.63,70.66,70.57,70.64,44584.0,65.1181,65.1458,65.0628,65.1274,44584.0
2023-11-02 15:00:00,70.64,70.7,70.63,70.69,85507.0,65.1274,65.1827,65.1181,65.1735,85507.0
2023-11-02 15:30:00,70.69,70.84,70.66,70.72,142503.0,65.1735,65.3118,65.1458,65.2011,142503.0
2023-11-03 09:30:00,71.92,72.12,71.85,71.92,137193.0,66.3075,66.4919,66.2429,66.3075,137193.0
2023-11-03 10:00:00,71.98,72.09,71.6,71.65,218500.0,66.3628,66.4642,66.0125,66.0585,218500.0
2023-11-03 10:30:00,71.69,71.77,71.54,71.76,52743.0,66.0954,66.1692,65.9571,66.16,52743.0
2023-11-03 11:00:00,71.82,71.88,71.68,71.71,59323.0,66.2153,66.2706,66.0862,66.1139,59323.0
2023-11-03 11:30:00,71.76,71.79,71.52,71.55,49425.0,66.16,66.1876,65.9387,65.9664,49425.0
2023-11-03 12:00:00,71.57,71.69,71.49,71.56,50584.0,65.9848,66.0954,65.911,65.9756,50584.0
2023-11-03 12:30:00,71.57,71.57,71.5,71.55,33763.0,65.9848,65.9848,65.9203,65.9664,33763.0
2023-11-03 13:00:00,71.54,71.64,71.35,71.35,45758.0,65.9571,66.0493,65.782,65.782,45758.0
2023-11-03 13:30:00,71.38,71.38,71.23,71.29,30612.0,65.8096,65.8096,65.6713,65.7266,30612.0
2023-11-03 14:00:00,71.27,71.37,71.24,71.37,469736.0,65.7082,65.8004,65.6805,65.8004,469736.0
2023-11-03 14:30:00,71.34,71.35,71.21,71.26,53187.0,65.7727,65.782,65.6529,65.699,53187.0
2023-11-03 15:00:00,71.27,71.35,71.11,71.13,72882.0,65.7082,65.782,65.5607,65.5791,72882.0
2023-11-03 15:30:00,71.12,71.12,71.02,71.04,110969.0,65.5699,65.5699,65.4777,65.4962,110969.0
2023-11-06 09:30:00,70.82,70.9,70.67,70.67,159574.0,65.2933,65.3671,65.155,65.155,159574.0
2023-11-06 10:00:00,70.67,70.72,70.59,70.61,101468.0,65.155,65.2011,65.0813,65.0997,101468.0
2023-11-06 10:30:00,70.62,70.72,70.62,70.63,42915.0,65.1089,65.2011,65.1089,65.1181,42915.0
2023-11-06 11:00:00,70.63,70.76,70.58,70.59,29334.0,65.1181,65.238,65.072,65.0813,29334.0
2023-11-06 11:30:00,70.54,70.66,70.54,70.66,13975.0,65.0352,65.1458,65.0352,65.1458,13975.0
2023-11-06 12:00:00,70.64,70.65,70.53,70.55,72927.0,65.1274,65.1366,65.026,65.0444,72927.0
2023-11-06 12:30:00,70.58,70.67,70.57,70.63,14068.0,65.072,65.155,65.0628,65.1181,14068.0
2023-11-06 13:00:00,70.59,70.59,70.52,70.56,38567.0,65.0813,65.0813,65.0167,65.0536,38567.0
2023-11-06 13:30:00,70.55,70.6,70.53,70.55,16842.0,65.0444,65.0905,65.026,65.0444,16842.0
2023-11-06 14:00:00,70.56,70.56,70.45,70.47,40442.0,65.0536,65.0536,64.9522,64.9706,40442.0
2023-11-06 14:30:00,70.51,70.56,70.42,70.46,30663.0,65.0075,65.0536,64.9245,64.9614,30663.0
2023-11-06 15:00:00,70.46,70.52,70.42,70.42,25314.0,64.9614,65.0167,64.9245,64.9245,25314.0
2023-11-06 15:30:00,70.43,70.58,70.43,70.52,33222.0,64.9338,65.072,64.9338,65.0167,33222.0
2023-11-07 09:30:00,70.99,71.11,70.94,71.04,102442.0,65.4501,65.5607,65.404,65.4962,102442.0
2023-11-07 10:00:00,71.06,71.17,71.02,71.13,66307.0,65.5146,65.616,65.4777,65.5791,66307.0
2023-11-07 10:30:00,71.14,71.42,71.12,71.31,68588.0,65.5883,65.8465,65.5699,65.7451,68588.0
2023-11-07 11:00:00,71.35,71.39,71.24,71.25,32793.0,65.782,65.8188,65.6805,65.6898,32793.0
2023-11-07 11:30:00,71.24,71.37,71.22,71.31,34337.0,65.6805,65.8004,65.6621,65.7451,34337.0
2023-11-07 12:00:00,71.3,71.32,71.23,71.27,40210.0,65.7359,65.7543,65.6713,65.7082,40210.0
2023-11-07 12:30:00,71.21,71.3,71.17,71.29,51528.0,65.6529,65.7359,65.616,65.7266,51528.0
2023-11-07 13:00:00,71.28,71.51,71.26,71.42,49428.0,65.7174,65.9295,65.699,65.8465,49428.0
2023-11-07 13:30:00,71.42,71.64,71.41,71.62,46558.0,65.8465,66.0493,65.8373,66.0309,46558.0
2023-11-07 14:00:00,71.62,71.66,71.58,71.61,28684.0,66.0309,66.0678,65.994,66.0217,28684.0
2023-11-07 14:30:00,71.65,71.65,71.4,71.42,54904.0,66.0585,66.0585,65.8281,65.8465,54904.0
2023-11-07 15:00:00,71.4,71.42,71.33,71.37,165919.0,65.8281,65.8465,65.7635,65.8004,165919.0
2023-11-07 15:30:00,71.38,71.41,71.32,71.39,111084.0,65.8096,65.8373,65.7543,65.8188,111084.0
2023-11-08 09:30:00,71.69,71.9,71.67,71.86,66974.0,66.0954,66.289,66.077,66.2522,66974.0
2023-11-08 10:00:00,71.89,71.89,71.67,71.76,38889.0,66.2798,66.2798,66.077,66.16,38889.0
2023-11-08 10:30:00,71.78,71.96,71.78,71.94,72279.0,66.1784,66.3444,66.1784,66.3259,72279.0
2023-11-08 11:00:00,71.93,72.06,71.91,71.98,49867.0,66.3167,66.4366,66.2983,66.3628,49867.0
2023-11-08 11:30:00,71.93,72.0,71.85,71.95,110756.0,66.3167,66.3812,66.2429,66.3351,110756.0
2023-11-08 12:00:00,71.95,71.95,71.85,71.88,57002.0,66.3351,66.3351,66.2429,66.2706,57002.0
2023-11-08 12:30:00,71.87,71.9,71.82,71.9,78963.0,66.2614,66.289,66.2153,66.289,78963.0
2023-11-08 13:00:00,71.88,72.18,71.77,72.13,184236.0,66.2706,66.5472,66.1692,66.5011,184236.0
2023-11-08 13:30:00,72.14,72.18,72.08,72.12,61670.0,66.5103,66.5472,66.455,66.4919,61670.0
2023-11-08 14:00:00,72.08,72.11,72.05,72.06,10818.0,66.455,66.4827,66.4273,66.4366,10818.0
2023-11-08 14:30:00,72.03,72.03,71.91,71.95,18291.0,66.4089,66.4089,66.2983,66.3351,18291.0
2023-11-08 15:00:00,71.98,72.1,71.97,72.09,22338.0,66.3628,66.4734,66.3536,66.4642,22338.0
2023-11-08 15:30:00,72.09,72.09,72.03,72.07,112825.0,66.4642,66.4642,66.4089,66.4458,112825.0
2023-11-09 09:30:00,71.89,71.89,71.64,71.77,126578.0,66.2798,66.2798,66.0493,66.1692,126578.0
2023-11-09 10:00:00,71.78,71.78,71.51,71.56,75257.0,66.1784,66.1784,65.9295,65.9756,75257.0
2023-11-09 10:30:00,71.54,71.65,71.5,71.63,39094.0,65.9571,66.0585,65.9203,66.0401,39094.0
2023-11-09 11:00:00,71.65,71.74,71.56,71.56,23943.0,66.0585,66.1415,65.9756,65.9756,23943.0
2023-11-09 11:30:00,71.56,71.7,71.54,71.68,46962.0,65.9756,66.1046,65.9571,66.0862,46962.0
2023-11-09 12:00:00,71.67,71.69,71.51,71.53,31010.0,66.077,66.0954,65.9295,65.9479,31010.0
2023-11-09 12:30:00,71.51,71.56,71.43,71.51,30302.0,65.9295,65.9756,65.8557,65.9295,30302.0
2023-11-09 13:00:00,71.53,71.57,70.64,71.08,186777.0,65.9479,65.9848,65.1274,65.533,186777.0
2023-11-09 13:30:00,71.06,71.23,71.0,71.14,40362.0,65.5146,65.6713,65.4593,65.5883,40362.0
2023-11-09 14:00:00,71.15,71.15,70.84,71.05,48236.0,65.5976,65.5976,65.3118,65.5054,48236.0
2023-11-09 14:30:00,71.08,71.12,70.89,71.04,29215.0,65.533,65.5699,65.3579,65.4962,29215.0
2023-11-09 15:00:00,71.05,71.16,70.98,71.02,55578.0,65.5054,65.6068,65.4408,65.4777,55578.0
2023-11-09 15:30:00,71.0,71.07,70.92,70.99,52944.0,65.4593,65.5238,65.3855,65.4501,52944.0
2023-11-10 09:30:00,71.66,71.66,71.45,71.52,110809.0,66.0678,66.0678,65.8742,65.9387,110809.0
2023-11-10 10:00:00,71.48,71.56,71.41,71.47,56540.0,65.9018,65.9756,65.8373,65.8926,56540.0
2023-11-10 10:30:00,71.47,71.59,71.41,71.58,56395.0,65.8926,66.0032,65.8373,65.994,56395.0
2023-11-10 11:00:00,71.6,71.7,71.52,71.55,32944.0,66.0125,66.1046,65.9387,65.9664,32944.0
2023-11-10 11:30:00,71.5,71.59,71.39,71.43,19185.0,65.9203,66.0032,65.8188,65.8557,19185.0
2023-11-10 12:00:00,71.48,71.59,71.47,71.57,30056.0,65.9018,66.0032,65.8926,65.9848,30056.0
2023-11-10 12:30:00,71.57,71.66,71.46,71.5,55580.0,65.9848,66.0678,65.8834,65.9203,55580.0
2023-11-10 13:00:00,71.5,71.51,71.33,71.42,23494.0,65.9203,65.9295,65.7635,65.8465,23494.0
2023-11-10 13:30:00,71.43,71.56,71.38,71.55,37835.0,65.8557,65.9756,65.8096,65.9664,37835.0
2023-11-10 14:00:00,71.56,71.61,71.55,71.57,33739.0,65.9756,66.0217,65.9664,65.9848,33739.0
2023-11-10 14:30:00,71.56,71.57,71.48,71.48,339079.0,65.9756,65.9848,65.9018,65.9018,339079.0
2023-11-10 15:00:00,71.47,71.55,71.42,71.55,39063.0,65.8926,65.9664,65.8465,65.9664,39063.0
2023-11-10 15:30:00,71.55,71.6,71.53,71.59,137527.0,65.9664,66.0125,65.9479,66.0032,137527.0
2023-11-13 09:30:00,71.06,71.18,70.92,71.03,132211.0,65.5146,65.6252,65.3855,65.4869,132211.0
2023-11-13 10:00:00,71.01,71.24,70.99,71.23,52168.0,65.4685,65.6805,65.4501,65.6713,52168.0
2023-11-13 10:30:00,71.23,71.28,71.12,71.21,84944.0,65.6713,65.7174,65.5699,65.6529,84944.0
2023-11-13 11:00:00,71.18,71.39,71.18,71.37,66147.0,65.6252,65.8188,65.6252,65.8004,66147.0
2023-11-13 11:30:00,71.36,71.47,71.31,71.46,117900.0,65.7912,65.8926,65.7451,65.8834,117900.0
2023-11-13 12:00:00,71.47,71.47,71.36,71.41,89124.0,65.8926,65.8926,65.7912,65.8373,89124.0
2023-11-13 12:30:00,71.4,71.4,71.35,71.35,11464.0,65.8281,65.8281,65.782,65.782,11464.0
2023-11-13 13:00:00,71.37,71.4,71.29,71.36,21012.0,65.8004,65.8281,65.7266,65.7912,21012.0
2023-11-13 13:30:00,71.36,71.54,71.35,71.45,91272.0,65.7912,65.9571,65.782,65.8742,91272.0
2023-11-13 14:00:00,71.47,71.52,71.44,71.52,25155.0,65.8926,65.9387,65.8649,65.9387,25155.0
2023-11-13 14:30:00,71.5,71.52,71.44,71.5,33816.0,65.9203,65.9387,65.8649,65.9203,33816.0
2023-11-13 15:00:00,71.44,71.47,71.39,71.45,25772.0,65.8649,65.8926,65.8188,65.8742,25772.0
2023-11-13 15:30:00,71.45,71.57,71.41,71.44,148086.0,65.8742,65.9848,65.8373,65.8649,148086.0
2023-11-14 09:30:00,73.13,73.22,72.95,72.96,112568.0,67.4231,67.506,67.2571,67.2663,112568.0
2023-11-14 10:00:00,72.95,73.12,72.92,73.08,126790.0,67.2571,67.4138,67.2294,67.377,126790.0
2023-11-14 10:30:00,73.08,73.16,73.03,73.06,279353.0,67.377,67.4507,67.3309,67.3585,279353.0
2023-11-14 11:00:00,73.06,73.11,73.0,73.11,90425.0,67.3585,67.4046,67.3032,67.4046,90425.0
2023-11-14 11:30:00,73.09,73.15,73.03,73.06,40370.0,67.3862,67.4415,67.3309,67.3585,40370.0
2023-11-14 12:00:00,73.03,73.05,72.81,72.84,91362.0,67.3309,67.3493,67.128,67.1557,91362.0
2023-11-14 12:30:00,72.82,72.92,72.77,72.79,19794.0,67.1372,67.2294,67.0911,67.1096,19794.0
2023-11-14 13:00:00,72.78,72.89,72.78,72.83,23956.0,67.1004,67.2018,67.1004,67.1465,23956.0
2023-11-14 13:30:00,72.81,72.9,72.81,72.84,26731.0,67.128,67.211,67.128,67.1557,26731.0
2023-11-14 14:00:00,72.85,72.86,72.68,72.79,88175.0,67.1649,67.1741,67.0082,67.1096,88175.0
2023-11-14 14:30:00,72.8,72.96,72.8,72.96,24153.0,67.1188,67.2663,67.1188,67.2663,24153.0
2023-11-14 15:00:00,72.97,73.0,72.9,72.97,23609.0,67.2755,67.3032,67.211,67.2755,23609.0
2023-11-14 15:30:00,72.97,73.0,72.84,72.92,103727.0,67.2755,67.3032,67.1557,67.2294,103727.0
2023-11-15 09:30:00,72.53,72.58,72.28,72.38,531899.0,66.8699,66.916,66.6394,66.7316,531899.0
2023-11-15 10:00:00,72.36,72.42,72.24,72.36,387751.0,66.7131,66.7685,66.6025,66.7131,387751.0
2023-11-15 10:30:00,72.37,72.4,72.28,72.34,74351.0,66.7224,66.75,66.6394,66.6947,74351.0
2023-11-15 11:00:00,72.34,72.41,72.31,72.37,103037.0,66.6947,66.7592,66.667,66.7224,103037.0
2023-11-15 11:30:00,72.36,72.36,72.1,72.16,46128.0,66.7131,66.7131,66.4734,66.5287,46128.0
2023-11-15 12:00:00,72.16,72.23,72.06,72.22,32990.0,66.5287,66.5933,66.4366,66.5841,32990.0
2023-11-15 12:30:00,72.21,72.28,72.19,72.2,17578.0,66.5748,66.6394,66.5564,66.5656,17578.0
2023-11-15 13:00:00,72.24,72.24,72.09,72.12,29348.0,66.6025,66.6025,66.4642,66.4919,29348.0
2023-11-15 13:30:00,72.11,72.16,72.08,72.12,60393.0,66.4827,66.5287,66.455,66.4919,60393.0
2023-11-15 14:00:00,72.1,72.28,72.1,72.27,34149.0,66.4734,66.6394,66.4734,66.6302,34149.0
2023-11-15 14:30:00,72.29,72.44,72.28,72.41,35235.0,66.6486,66.7869,66.6394,66.7592,35235.0
2023-11-15 15:00:00,72.42,72.52,72.38,72.51,201292.0,66.7685,66.8607,66.7316,66.8514,201292.0
2023-11-15 15:30:00,72.51,72.52,72.32,72.33,488712.0,66.8514,66.8607,66.6763,66.6855,488712.0
2023-11-16 09:30:00,72.8,73.04,72.8,73.04,100349.0,67.1188,67.3401,67.1188,67.3401,100349.0
2023-11-16 10:00:00,73.03,73.11,72.96,73.11,208280.0,67.3309,67.4046,67.2663,67.4046,208280.0
2023-11-16 10:30:00,73.11,73.13,72.94,73.0,168337.0,67.4046,67.4231,67.2479,67.3032,168337.0
2023-11-16 11:00:00,73.04,73.04,72.78,72.8,117163.0,67.3401,67.3401,67.1004,67.1188,117163.0
2023-11-16 11:30:00,72.8,72.87,72.77,72.8,148726.0,67.1188,67.1833,67.0911,67.1188,148726.0
2023-11-16 12:00:00,72.8,73.02,72.8,73.02,40695.0,67.1188,67.3216,67.1188,67.3216,40695.0
2023-11-16 12:30:00,73.03,73.17,73.0,73.16,375673.0,67.3309,67.4599,67.3032,67.4507,375673.0
2023-11-16 13:00:00,73.18,73.21,73.14,73.16,49439.0,67.4691,67.4968,67.4323,67.4507,49439.0
2023-11-16 13:30:00,73.16,73.19,73.07,73.12,63584.0,67.4507,67.4784,67.3677,67.4138,63584.0
2023-11-16 14:00:00,73.13,73.18,73.1,73.16,237193.0,67.4231,67.4691,67.3954,67.4507,237193.0
2023-11-16 14:30:00,73.16,73.22,73.16,73.2,40214.0,67.4507,67.506,67.4507,67.4876,40214.0
2023-11-16 15:00:00,73.2,73.24,73.13,73.16,67412.0,67.4876,67.5245,67.4231,67.4507,67412.0
2023-11-16 15:30:00,73.16,73.23,73.15,73.17,87364.0,67.4507,67.5152,67.4415,67.4599,87364.0
2023-11-17 09:30:00,73.66,73.76,73.35,73.37,85961.0,67.9117,68.0039,67.6259,67.6443,85961.0
2023-11-17 10:00:00,73.37,73.44,73.32,73.37,40589.0,67.6443,67.7089,67.5982,67.6443,40589.0
2023-11-17 10:30:00,73.39,73.48,73.36,73.44,201700.0,67.6628,67.7457,67.6351,67.7089,201700.0
2023-11-17 11:00:00,73.44,73.46,73.34,73.46,42181.0,67.7089,67.7273,67.6167,67.7273,42181.0
2023-11-17 11:30:00,73.44,73.46,73.33,73.44,36832.0,67.7089,67.7273,67.6074,67.7089,36832.0
2023-11-17 12:00:00,73.45,73.62,73.44,73.51,46830.0,67.7181,67.8748,67.7089,67.7734,46830.0
2023-11-17 12:30:00,73.52,73.61,73.5,73.56,48843.0,67.7826,67.8656,67.7642,67.8195,48843.0
2023-11-17 13:00:00,73.57,73.78,73.57,73.77,47973.0,67.8287,68.0223,67.8287,68.0131,47973.0
2023-11-17 13:30:00,73.77,73.81,73.69,73.69,40423.0,68.0131,68.05,67.9394,67.9394,40423.0
2023-11-17 14:00:00,73.68,73.77,73.67,73.75,30858.0,67.9301,68.0131,67.9209,67.9947,30858.0
2023-11-17 14:30:00,73.75,73.75,73.59,73.61,175219.0,67.9947,67.9947,67.8472,67.8656,175219.0
2023-11-17 15:00:00,73.61,73.68,73.59,73.66,94138.0,67.8656,67.9301,67.8472,67.9117,94138.0
2023-11-17 15:30:00,73.66,73.66,73.55,73.58,75546.0,67.9117,67.9117,67.8103,67.8379,75546.0
2023-11-20 09:30:00,73.47,73.71,73.44,73.56,259620.0,67.7365,67.9578,67.7089,67.8195,259620.0
2023-11-20 10:00:00,73.54,73.56,73.46,73.47,72492.0,67.8011,67.8195,67.7273,67.7365,72492.0
2023-11-20 10:30:00,73.48,73.53,73.43,73.49,279754.0,67.7457,67.7918,67.6996,67.755,279754.0
2023-11-20 11:00:00,73.5,73.53,73.46,73.49,76026.0,67.7642,67.7918,67.7273,67.755,76026.0
2023-11-20 11:30:00,73.52,73.59,73.46,73.58,20208.0,67.7826,67.8472,67.7273,67.8379,20208.0
2023-11-20 12:00:00,73.58,73.68,73.57,73.65,45699.0,67.8379,67.9301,67.8287,67.9025,45699.0
2023-11-20 12:30:00,73.64,73.64,73.54,73.59,28977.0,67.8933,67.8933,67.8011,67.8472,28977.0
2023-11-20 13:00:00,73.62,74.05,73.55,74.03,70588.0,67.8748,68.2713,67.8103,68.2528,70588.0
2023-11-20 13:30:00,74.03,74.04,73.95,73.99,95810.0,68.2528,68.262,68.1791,68.2159,95810.0
2023-11-20 14:00:00,73.99,74.03,73.96,73.99,106564.0,68.2159,68.2528,68.1883,68.2159,106564.0
2023-11-20 14:30:00,74.02,74.05,73.95,73.99,49902.0,68.2436,68.2713,68.1791,68.2159,49902.0
2023-11-20 15:00:00,74.0,74.1,73.99,74.03,21561.0,68.2252,68.3174,68.2159,68.2528,21561.0
2023-11-20 15:30:00,74.03,74.14,74.02,74.06,200862.0,68.2528,68.3542,68.2436,68.2805,200862.0
2023-11-21 09:30:00,74.01,74.02,73.9,73.92,174184.0,68.2344,68.2436,68.133,68.1514,174184.0
2023-11-21 10:00:00,73.96,74.13,73.96,74.11,110573.0,68.1883,68.345,68.1883,68.3266,110573.0
2023-11-21 10:30:00,74.12,74.12,73.87,73.89,258951.0,68.3358,68.3358,68.1053,68.1237,258951.0
2023-11-21 11:00:00,73.89,74.03,73.89,73.92,104860.0,68.1237,68.2528,68.1237,68.1514,104860.0
2023-11-21 11:30:00,73.96,73.98,73.91,73.94,73692.0,68.1883,68.2067,68.1422,68.1698,73692.0
2023-11-21 12:00:00,73.91,73.91,73.81,73.9,44363.0,68.1422,68.1422,68.05,68.133,44363.0
2023-11-21 12:30:00,73.92,73.94,73.85,73.93,24581.0,68.1514,68.1698,68.0869,68.1606,24581.0
2023-11-21 13:00:00,73.88,73.89,73.69,73.69,131403.0,68.1145,68.1237,67.9394,67.9394,131403.0
2023-11-21 13:30:00,73.7,73.79,73.67,73.78,52085.0,67.9486,68.0315,67.9209,68.0223,52085.0
2023-11-21 14:00:00,73.79,73.87,73.71,73.85,54435.0,68.0315,68.1053,67.9578,68.0869,54435.0
2023-11-21 14:30:00,73.86,73.94,73.8,73.9,186053.0,68.0961,68.1698,68.0408,68.133,186053.0
2023-11-21 15:00:00,73.93,74.02,73.92,73.97,146963.0,68.1606,68.2436,68.1514,68.1975,146963.0
2023-11-21 15:30:00,73.99,74.04,73.96,74.04,146222.0,68.2159,68.262,68.1883,68.262,146222.0
2023-11-22 09:30:00,74.61,74.61,74.39,74.46,67534.0,68.7876,68.7876,68.5847,68.6493,67534.0
2023-11-22 10:00:00,74.46,74.46,74.14,74.17,80315.0,68.6493,68.6493,68.3542,68.3819,80315.0
2023-11-22 10:30:00,74.21,74.26,74.08,74.13,52111.0,68.4188,68.4649,68.2989,68.345,52111.0
2023-11-22 11:00:00,74.14,74.26,74.13,74.22,44493.0,68.3542,68.4649,68.345,68.428,44493.0
2023-11-22 11:30:00,74.23,74.36,74.21,74.32,22528.0,68.4372,68.5571,68.4188,68.5202,22528.0
2023-11-22 12:00:00,74.3,74.34,74.28,74.3,26131.0,68.5017,68.5386,68.4833,68.5017,26131.0
2023-11-22 12:30:00,74.3,74.31,74.2,74.24,21401.0,68.5017,68.511,68.4096,68.4464,21401.0
2023-11-22 13:00:00,74.26,74.33,74.25,74.31,10291.0,68.4649,68.5294,68.4556,68.511,10291.0
2023-11-22 13:30:00,74.34,74.36,74.29,74.33,34259.0,68.5386,68.5571,68.4925,68.5294,34259.0
2023-11-22 14:00:00,74.34,74.39,74.33,74.39,74240.0,68.5386,68.5847,68.5294,68.5847,74240.0
2023-11-22 14:30:00,74.39,74.39,74.33,74.39,246879.0,68.5847,68.5847,68.5294,68.5847,246879.0
2023-11-22 15:00:00,74.39,74.41,74.36,74.41,34177.0,68.5847,68.6032,68.5571,68.6032,34177.0
2023-11-22 15:30:00,74.41,74.49,74.4,74.46,55050.0,68.6032,68.6769,68.5939,68.6493,55050.0
2023-11-24 09:30:00,74.06,74.21,74.03,74.07,43672.0,68.2805,68.4188,68.2528,68.2897,43672.0
2023-11-24 10:00:00,74.07,74.13,74.02,74.03,20888.0,68.2897,68.345,68.2436,68.2528,20888.0
2023-11-24 10:30:00,74.05,74.05,73.98,74.05,21139.0,68.2713,68.2713,68.2067,68.2713,21139.0
2023-11-24 11:00:00,74.06,74.07,73.97,74.03,22819.0,68.2805,68.2897,68.1975,68.2528,22819.0
2023-11-24 11:30:00,74.0,74.01,73.97,74.0,7645.0,68.2252,68.2344,68.1975,68.2252,7645.0
2023-11-24 12:00:00,74.01,74.01,73.96,73.96,11363.0,68.2344,68.2344,68.1883,68.1883,11363.0
2023-11-24 12:30:00,73.96,74.0,73.88,73.88,44546.0,68.1883,68.2252,68.1145,68.1145,44546.0
2023-11-27 09:30:00,74.26,74.27,74.02,74.08,208976.0,68.4649,68.4741,68.2436,68.2989,208976.0
2023-11-27 10:00:00,74.12,74.29,74.09,74.29,90300.0,68.3358,68.4925,68.3081,68.4925,90300.0
2023-11-27 10:30:00,74.27,74.33,74.22,74.26,66030.0,68.4741,68.5294,68.428,68.4649,66030.0
2023-11-27 11:00:00,74.26,74.33,74.22,74.29,46391.0,68.4649,68.5294,68.428,68.4925,46391.0
2023-11-27 11:30:00,74.28,74.36,74.22,74.34,28960.0,68.4833,68.5571,68.428,68.5386,28960.0
2023-11-27 12:00:00,74.36,74.38,74.29,74.34,14603.0,68.5571,68.5755,68.4925,68.5386,14603.0
2023-11-27 12:30:00,74.33,74.47,74.32,74.44,21635.0,68.5294,68.6585,68.5202,68.6308,21635.0
2023-11-27 13:00:00,74.41,74.59,74.38,74.51,48460.0,68.6032,68.7691,68.5755,68.6954,48460.0
2023-11-27 13:30:00,74.51,74.55,74.47,74.55,96505.0,68.6954,68.7322,68.6585,68.7322,96505.0
2023-11-27 14:00:00,74.55,74.63,74.52,74.63,26534.0,68.7322,68.806,68.7046,68.806,26534.0
2023-11-27 14:30:00,74.65,74.72,74.62,74.72,51220.0,68.8244,68.889,68.7968,68.889,51220.0
2023-11-27 15:00:00,74.69,74.72,74.67,74.72,86332.0,68.8613,68.889,68.8429,68.889,86332.0
2023-11-27 15:30:00,74.71,74.82,74.7,74.79,92271.0,68.8798,68.9812,68.8705,68.9535,92271.0
2023-11-28 09:30:00,74.58,74.7,74.55,74.55,180654.0,68.7599,68.8705,68.7322,68.7322,180654.0
2023-11-28 10:00:00,74.57,74.62,74.44,74.59,81660.0,68.7507,68.7968,68.6308,68.7691,81660.0
2023-11-28 10:30:00,74.59,74.73,74.55,74.73,117435.0,68.7691,68.8982,68.7322,68.8982,117435.0
2023-11-28 11:00:00,74.73,74.85,74.71,74.8,43656.0,68.8982,69.0088,68.8798,68.9627,43656.0
2023-11-28 11:30:00,74.8,74.97,74.8,74.95,36898.0,68.9627,69.1195,68.9627,69.101,36898.0
2023-11-28 12:00:00,74.96,75.0,74.92,75.0,11812.0,69.1102,69.1471,69.0734,69.1471,11812.0
2023-11-28 12:30:00,74.99,74.99,74.77,74.77,27631.0,69.1379,69.1379,68.9351,68.9351,27631.0
2023-11-28 13:00:00,74.75,74.82,74.63,74.75,35529.0,68.9166,68.9812,68.806,68.9166,35529.0
2023-11-28 13:30:00,74.77,74.78,74.69,74.71,15479.0,68.9351,68.9443,68.8613,68.8798,15479.0
2023-11-28 14:00:00,74.7,74.84,74.69,74.83,47719.0,68.8705,68.9996,68.8613,68.9904,47719.0
2023-11-28 14:30:00,74.84,74.92,74.78,74.91,76087.0,68.9996,69.0734,68.9443,69.0641,76087.0
2023-11-28 15:00:00,74.92,74.95,74.84,74.95,290877.0,69.0734,69.101,68.9996,69.101,290877.0
2023-11-28 15:30:00,74.94,75.12,74.94,75.04,121207.0,69.0918,69.2578,69.0918,69.184,121207.0
2023-11-29 09:30:00,75.61,75.98,75.59,75.95,152845.0,69.7095,70.0506,69.6911,70.023,152845.0
2023-11-29 10:00:00,75.95,75.98,75.62,75.67,178345.0,70.023,70.0506,69.7187,69.7648,178345.0
2023-11-29 10:30:00,75.68,75.81,75.55,75.76,239404.0,69.7741,69.8939,69.6542,69.8478,239404.0
2023-11-29 11:00:00,75.76,75.78,75.65,75.71,41420.0,69.8478,69.8663,69.7464,69.8017,41420.0
2023-11-29 11:30:00,75.69,75.7,75.47,75.47,63765.0,69.7833,69.7925,69.5804,69.5804,63765.0
2023-11-29 12:00:00,75.49,75.67,75.46,75.66,78469.0,69.5989,69.7648,69.5712,69.7556,78469.0
2023-11-29 12:30:00,75.63,75.77,75.61,75.77,21489.0,69.728,69.857,69.7095,69.857,21489.0
2023-11-29 13:00:00,75.78,75.85,75.72,75.8,63787.0,69.8663,69.9308,69.8109,69.8847,63787.0
2023-11-29 13:30:00,75.81,75.87,75.78,75.82,45853.0,69.8939,69.9492,69.8663,69.9031,45853.0
2023-11-29 14:00:00,75.84,75.98,75.83,75.86,73635.0,69.9216,70.0506,69.9123,69.94,73635.0
2023-11-29 14:30:00,75.85,75.93,75.76,75.93,89090.0,69.9308,70.0045,69.8478,70.0045,89090.0
2023-11-29 15:00:00,75.91,76.02,75.89,76.01,278418.0,69.9861,70.0875,69.9677,70.0783,278418.0
2023-11-29 15:30:00,76.01,76.08,75.97,76.02,711789.0,70.0783,70.1428,70.0414,70.0875,711789.0
2023-11-30 09:30:00,75.75,75.76,75.48,75.6,237155.0,69.8386,69.8478,69.5897,69.7003,237155.0
2023-11-30 10:00:00,75.59,75.73,75.55,75.7,62047.0,69.6911,69.8202,69.6542,69.7925,62047.0
2023-11-30 10:30:00,75.71,75.79,75.62,75.79,41834.0,69.8017,69.8755,69.7187,69.8755,41834.0
2023-11-30 11:00:00,75.77,75.8,75.68,75.75,32377.0,69.857,69.8847,69.7741,69.8386,32377.0
2023-11-30 11:30:00,75.75,75.77,75.67,75.73,32248.0,69.8386,69.857,69.7648,69.8202,32248.0
2023-11-30 12:00:00,75.74,75.78,75.64,75.65,26946.0,69.8294,69.8663,69.7372,69.7464,26946.0
2023-11-30 12:30:00,75.67,75.71,75.57,75.6,153185.0,69.7648,69.8017,69.6726,69.7003,153185.0
2023-11-30 13:00:00,75.59,75.66,75.58,75.61,65866.0,69.6911,69.7556,69.6819,69.7095,65866.0
2023-11-30 13:30:00,75.61,75.63,75.5,75.55,122844.0,69.7095,69.728,69.6081,69.6542,122844.0
2023-11-30 14:00:00,75.57,75.61,75.55,75.56,20295.0,69.6726,69.7095,69.6542,69.6634,20295.0
2023-11-30 14:30:00,75.57,75.62,75.53,75.53,46750.0,69.6726,69.7187,69.6358,69.6358,46750.0
2023-11-30 15:00:00,75.54,75.54,75.27,75.28,79022.0,69.645,69.645,69.396,69.4053,79022.0
2023-11-30 15:30:00,75.27,75.66,75.26,75.64,137919.0,69.396,69.7556,69.3868,69.7372,137919.0
2023-12-01 09:30:00,75.36,75.41,75.13,75.19,110621.0,69.7593,69.8056,69.5464,69.602,110621.0
2023-12-01 10:00:00,75.25,75.65,75.25,75.55,58401.0,69.6575,70.0278,69.6575,69.9352,58401.0
2023-12-01 10:30:00,75.52,75.58,75.38,75.55,35322.0,69.9074,69.963,69.7778,69.9352,35322.0
2023-12-01 11:00:00,75.56,75.94,75.4,75.92,201321.0,69.9445,70.2962,69.7964,70.2777,201321.0
2023-12-01 11:30:00,75.91,76.17,75.89,76.13,21093.0,70.2684,70.5091,70.2499,70.4721,21093.0
2023-12-01 12:00:00,76.13,76.14,76.01,76.02,23364.0,70.4721,70.4814,70.361,70.3703,23364.0
2023-12-01 12:30:00,76.02,76.21,76.01,76.18,33873.0,70.3703,70.5462,70.361,70.5184,33873.0
2023-12-01 13:00:00,76.19,76.33,76.18,76.31,61792.0,70.5276,70.6572,70.5184,70.6387,61792.0
2023-12-01 13:30:00,76.31,76.37,76.24,76.31,43022.0,70.6387,70.6943,70.5739,70.6387,43022.0
2023-12-01 14:00:00,76.32,76.37,76.25,76.33,58271.0,70.648,70.6943,70.5832,70.6572,58271.0
2023-12-01 14:30:00,76.32,76.32,76.17,76.29,71685.0,70.648,70.648,70.5091,70.6202,71685.0
2023-12-01 15:00:00,76.29,76.44,76.22,76.41,123778.0,70.6202,70.7591,70.5554,70.7313,123778.0
2023-12-01 15:30:00,76.42,76.49,76.35,76.4,436667.0,70.7405,70.8053,70.6757,70.722,436667.0
2023-12-04 09:30:00,76.05,76.18,75.99,76.14,216198.0,70.398,70.5184,70.3425,70.4814,216198.0
2023-12-04 10:00:00,76.14,76.24,76.01,76.01,67374.0,70.4814,70.5739,70.361,70.361,67374.0
2023-12-04 10:30:00,76.0,76.02,75.83,75.89,52667.0,70.3518,70.3703,70.1944,70.2499,52667.0
2023-12-04 11:00:00,75.91,75.95,75.88,75.93,26992.0,70.2684,70.3055,70.2407,70.287,26992.0
2023-12-04 11:30:00,75.89,75.94,75.87,75.92,15545.0,70.2499,70.2962,70.2314,70.2777,15545.0
2023-12-04 12:00:00,75.9,75.94,75.79,75.82,29094.0,70.2592,70.2962,70.1574,70.1851,29094.0
2023-12-04 12:30:00,75.81,75.9,75.73,75.89,49656.0,70.1759,70.2592,70.1018,70.2499,49656.0
2023-12-04 13:00:00,75.88,75.88,75.75,75.76,28788.0,70.2407,70.2407,70.1203,70.1296,28788.0
2023-12-04 13:30:00,75.73,75.85,75.73,75.79,86669.0,70.1018,70.2129,70.1018,70.1574,86669.0
2023-12-04 14:00:00,75.78,75.84,75.78,75.79,40915.0,70.1481,70.2037,70.1481,70.1574,40915.0
2023-12-04 14:30:00,75.8,75.92,75.75,75.9,72714.0,70.1666,70.2777,70.1203,70.2592,72714.0
2023-12-04 15:00:00,75.9,75.95,75.86,75.91,106876.0,70.2592,70.3055,70.2222,70.2684,106876.0
2023-12-04 15:30:00,75.92,76.01,75.9,76.01,85922.0,70.2777,70.361,70.2592,70.361,85922.0
2023-12-05 09:30:00,76.56,76.62,76.46,76.5,63362.0,70.8701,70.9257,70.7776,70.8146,63362.0
2023-12-05 10:00:00,76.5,76.89,76.5,76.79,675850.0,70.8146,71.1756,70.8146,71.083,675850.0
2023-12-05 10:30:00,76.8,77.03,76.68,77.02,619540.0,71.0923,71.3052,70.9812,71.296,619540.0
2023-12-05 11:00:00,77.03,77.15,76.99,77.1,237157.0,71.3052,71.4163,71.2682,71.37,237157.0
2023-12-05 11:30:00,77.07,77.08,76.9,76.98,104632.0,71.3422,71.3515,71.1849,71.2589,104632.0
2023-12-05 12:00:00,76.96,77.05,76.91,77.02,38056.0,71.2404,71.3237,71.1941,71.296,38056.0
2023-12-05 12:30:00,77.03,77.03,76.88,76.89,39141.0,71.3052,71.3052,71.1664,71.1756,39141.0
2023-12-05 13:00:00,76.9,76.91,76.81,76.88,163999.0,71.1849,71.1941,71.1016,71.1664,163999.0
2023-12-05 13:30:00,76.9,76.9,76.77,76.87,31481.0,71.1849,71.1849,71.0645,71.1571,31481.0
2023-12-05 14:00:00,76.86,77.01,76.85,77.01,34466.0,71.1478,71.2867,71.1386,71.2867,34466.0
2023-12-05 14:30:00,77.0,77.17,76.98,77.09,49147.0,71.2774,71.4348,71.2589,71.3608,49147.0
2023-12-05 15:00:00,77.08,77.14,77.03,77.07,433944.0,71.3515,71.407,71.3052,71.3422,433944.0
2023-12-05 15:30:00,77.08,77.09,76.98,77.09,322591.0,71.3515,71.3608,71.2589,71.3608,322591.0
2023-12-06 09:30:00,77.43,77.47,77.29,77.39,155373.0,71.6755,71.7125,71.5459,71.6385,155373.0
2023-12-06 10:00:00,77.42,77.61,77.32,77.58,138440.0,71.6662,71.8421,71.5737,71.8143,138440.0
2023-12-06 10:30:00,77.63,77.85,77.63,77.72,68210.0,71.8606,72.0643,71.8606,71.9439,68210.0
2023-12-06 11:00:00,77.73,77.82,77.61,77.62,111608.0,71.9532,72.0365,71.8421,71.8514,111608.0
2023-12-06 11:30:00,77.62,77.83,77.62,77.82,73414.0,71.8514,72.0458,71.8514,72.0365,73414.0
2023-12-06 12:00:00,77.82,77.89,77.79,77.84,65608.0,72.0365,72.1013,72.0087,72.055,65608.0
2023-12-06 12:30:00,77.83,77.89,77.73,77.75,48504.0,72.0458,72.1013,71.9532,71.9717,48504.0
2023-12-06 13:00:00,77.74,77.78,77.68,77.74,46979.0,71.9624,71.9995,71.9069,71.9624,46979.0
2023-12-06 13:30:00,77.73,77.76,77.68,77.74,50963.0,71.9532,71.981,71.9069,71.9624,50963.0
2023-12-06 14:00:00,77.73,77.76,77.65,77.67,71737.0,71.9532,71.981,71.8791,71.8976,71737.0
2023-12-06 14:30:00,77.69,77.72,77.66,77.68,56403.0,71.9162,71.9439,71.8884,71.9069,56403.0
2023-12-06 15:00:00,77.68,77.68,77.59,77.62,137069.0,71.9069,71.9069,71.8236,71.8514,137069.0
2023-12-06 15:30:00,77.62,77.65,77.56,77.6,175665.0,71.8514,71.8791,71.7958,71.8328,175665.0
2023-12-07 09:30:00,77.29,77.53,77.28,77.44,659543.0,71.5459,71.7681,71.5366,71.6847,659543.0
2023-12-07 10:00:00,77.42,77.5,77.32,77.43,222021.0,71.6662,71.7403,71.5737,71.6755,222021.0
2023-12-07 10:30:00,77.46,77.54,77.4,77.49,39566.0,71.7033,71.7773,71.6477,71.731,39566.0
2023-12-07 11:00:00,77.51,77.67,77.49,77.65,60180.0,71.7495,71.8976,71.731,71.8791,60180.0
2023-12-07 11:30:00,77.64,77.79,77.63,77.72,37299.0,71.8699,72.0087,71.8606,71.9439,37299.0
2023-12-07 12:00:00,77.72,77.77,77.65,77.76,60972.0,71.9439,71.9902,71.8791,71.981,60972.0
2023-12-07 12:30:00,77.78,77.96,77.76,77.92,123219.0,71.9995,72.1661,71.981,72.1291,123219.0
2023-12-07 13:00:00,77.9,77.94,77.8,77.81,70687.0,72.1106,72.1476,72.018,72.0272,70687.0
2023-12-07 13:30:00,77.82,77.87,77.78,77.79,53956.0,72.0365,72.0828,71.9995,72.0087,53956.0
2023-12-07 14:00:00,77.79,77.83,77.74,77.74,45989.0,72.0087,72.0458,71.9624,71.9624,45989.0
2023-12-07 14:30:00,77.74,77.77,77.62,77.62,40830.0,71.9624,71.9902,71.8514,71.8514,40830.0
2023-12-07 15:00:00,77.62,77.63,77.53,77.56,296421.0,71.8514,71.8606,71.7681,71.7958,296421.0
2023-12-07 15:30:00,77.56,77.61,77.52,77.53,330231.0,71.7958,71.8421,71.7588,71.7681,330231.0
2023-12-08 09:30:00,76.98,77.25,76.97,77.07,127863.0,71.2589,71.5089,71.2497,71.3422,127863.0
2023-12-08 10:00:00,77.11,77.34,77.08,77.18,148505.0,71.3793,71.5922,71.3515,71.4441,148505.0
2023-12-08 10:30:00,77.17,77.17,76.91,76.96,109550.0,71.4348,71.4348,71.1941,71.2404,109550.0
2023-12-08 11:00:00,76.95,77.0,76.91,76.99,194254.0,71.2312,71.2774,71.1941,71.2682,194254.0
2023-12-08 11:30:00,76.98,76.98,76.85,76.92,53640.0,71.2589,71.2589,71.1386,71.2034,53640.0
2023-12-08 12:00:00,76.92,76.99,76.9,76.98,163528.0,71.2034,71.2682,71.1849,71.2589,163528.0
2023-12-08 12:30:00,76.98,77.12,76.97,77.09,114227.0,71.2589,71.3885,71.2497,71.3608,114227.0
2023-12-08 13:00:00,77.09,77.14,77.03,77.08,39640.0,71.3608,71.407,71.3052,71.3515,39640.0
2023-12-08 13:30:00,77.07,77.08,76.99,77.01,104773.0,71.3422,71.3515,71.2682,71.2867,104773.0
2023-12-08 14:00:00,77.01,77.11,77.01,77.11,27431.0,71.2867,71.3793,71.2867,71.3793,27431.0
2023-12-08 14:30:00,77.1,77.11,76.97,77.0,23576.0,71.37,71.3793,71.2497,71.2774,23576.0
2023-12-08 15:00:00,77.01,77.1,77.0,77.1,24898.0,71.2867,71.37,71.2774,71.37,24898.0
2023-12-08 15:30:00,77.09,77.15,77.07,77.08,62674.0,71.3608,71.4163,71.3422,71.3515,62674.0
2023-12-11 09:30:00,76.87,76.88,76.75,76.76,62609.0,71.1571,71.1664,71.046,71.0553,62609.0
2023-12-11 10:00:00,76.76,76.82,76.7,76.7,51733.0,71.0553,71.1108,70.9997,70.9997,51733.0
2023-12-11 10:30:00,76.69,76.86,76.68,76.86,31269.0,70.9905,71.1478,70.9812,71.1478,31269.0
2023-12-11 11:00:00,76.85,76.91,76.81,76.85,36714.0,71.1386,71.1941,71.1016,71.1386,36714.0
2023-12-11 11:30:00,76.85,76.86,76.69,76.72,21484.0,71.1386,71.1478,70.9905,71.0183,21484.0
2023-12-11 12:00:00,76.74,76.76,76.65,76.67,44837.0,71.0368,71.0553,70.9535,70.972,44837.0
2023-12-11 12:30:00,76.67,76.68,76.54,76.55,362527.0,70.972,70.9812,70.8516,70.8609,362527.0
2023-12-11 13:00:00,76.54,76.71,76.46,76.7,140565.0,70.8516,71.009,70.7776,70.9997,140565.0
2023-12-11 13:30:00,76.69,76.83,76.68,76.82,89721.0,70.9905,71.1201,70.9812,71.1108,89721.0
2023-12-11 14:00:00,76.82,76.98,76.81,76.97,176321.0,71.1108,71.2589,71.1016,71.2497,176321.0
2023-12-11 14:30:00,76.97,76.98,76.88,76.89,86197.0,71.2497,71.2589,71.1664,71.1756,86197.0
2023-12-11 15:00:00,76.89,76.9,76.81,76.87,127443.0,71.1756,71.1849,71.1016,71.1571,127443.0
2023-12-11 15:30:00,76.88,77.0,76.86,76.95,213755.0,71.1664,71.2774,71.1478,71.2312,213755.0
2023-12-12 09:30:00,76.94,77.04,76.77,76.94,201063.0,71.2219,71.3145,71.0645,71.2219,201063.0
2023-12-12 10:00:00,76.92,77.11,76.91,77.06,96541.0,71.2034,71.3793,71.1941,71.333,96541.0
2023-12-12 10:30:00,77.09,77.17,77.04,77.16,33956.0,71.3608,71.4348,71.3145,71.4256,33956.0
2023-12-12 11:00:00,77.19,77.23,77.09,77.12,319171.0,71.4533,71.4903,71.3608,71.3885,319171.0
2023-12-12 11:30:00,77.15,77.22,77.09,77.11,17233.0,71.4163,71.4811,71.3608,71.3793,17233.0
2023-12-12 12:00:00,77.14,77.17,77.0,77.1,176749.0,71.407,71.4348,71.2774,71.37,176749.0
2023-12-12 12:30:00,77.08,77.11,77.01,77.05,83955.0,71.3515,71.3793,71.2867,71.3237,83955.0
2023-12-12 13:00:00,77.04,77.44,77.04,77.35,165007.0,71.3145,71.6847,71.3145,71.6014,165007.0
2023-12-12 13:30:00,77.33,77.48,77.33,77.47,402766.0,71.5829,71.7218,71.5829,71.7125,402766.0
2023-12-12 14:00:00,77.47,77.53,77.44,77.52,147332.0,71.7125,71.7681,71.6847,71.7588,147332.0
2023-12-12 14:30:00,77.52,77.62,77.51,77.61,87832.0,71.7588,71.8514,71.7495,71.8421,87832.0
2023-12-12 15:00:00,77.61,77.63,77.55,77.6,40577.0,71.8421,71.8606,71.7866,71.8328,40577.0
2023-12-12 15:30:00,77.61,77.63,77.53,77.59,74382.0,71.8421,71.8606,71.7681,71.8236,74382.0
2023-12-13 09:30:00,78.06,78.17,77.97,77.98,170899.0,72.2587,72.3605,72.1754,72.1846,170899.0
2023-12-13 10:00:00,77.98,78.0,77.84,77.86,64596.0,72.1846,72.2031,72.055,72.0735,64596.0
2023-12-13 10:30:00,77.86,78.03,77.84,78.03,198276.0,72.0735,72.2309,72.055,72.2309,198276.0
2023-12-13 11:00:00,78.03,78.14,77.98,78.13,94656.0,72.2309,72.3327,72.1846,72.3235,94656.0
2023-12-13 11:30:00,78.14,78.17,78.1,78.12,51406.0,72.3327,72.3605,72.2957,72.3142,51406.0
2023-12-13 12:00:00,78.14,78.2,78.11,78.17,55386.0,72.3327,72.3883,72.3049,72.3605,55386.0
2023-12-13 12:30:00,78.17,78.18,78.08,78.09,53533.0,72.3605,72.3697,72.2772,72.2864,53533.0
2023-12-13 13:00:00,78.08,78.09,78.03,78.04,35751.0,72.2772,72.2864,72.2309,72.2401,35751.0
2023-12-13 13:30:00,78.04,78.14,78.0,78.08,68047.0,72.2401,72.3327,72.2031,72.2772,68047.0
2023-12-13 14:00:00,78.14,78.88,78.14,78.87,124157.0,72.3327,73.0177,72.3327,73.0085,124157.0
2023-12-13 14:30:00,78.87,79.46,78.71,79.34,255708.0,73.0085,73.5546,72.8604,73.4435,255708.0
2023-12-13 15:00:00,79.35,79.48,79.14,79.23,113757.0,73.4528,73.5731,73.2584,73.3417,113757.0
2023-12-13 15:30:00,79.18,79.45,79.18,79.28,159267.0,73.2954,73.5454,73.2954,73.388,159267.0
2023-12-14 09:30:00,80.3,80.45,80.1,80.29,122359.0,74.3322,74.471,74.1471,74.3229,122359.0
2023-12-14 10:00:00,80.29,80.39,80.17,80.25,265084.0,74.3229,74.4155,74.2119,74.2859,265084.0
2023-12-14 10:30:00,80.29,80.58,80.15,80.55,158285.0,74.3229,74.5914,74.1933,74.5636,158285.0
2023-12-14 11:00:00,80.57,80.71,80.53,80.64,96600.0,74.5821,74.7117,74.5451,74.6469,96600.0
2023-12-14 11:30:00,80.64,80.94,80.62,80.77,73244.0,74.6469,74.9246,74.6284,74.7673,73244.0
2023-12-14 12:00:00,80.77,80.9,80.72,80.86,74450.0,74.7673,74.8876,74.721,74.8506,74450.0
2023-12-14 12:30:00,80.87,80.87,80.54,80.54,47984.0,74.8598,74.8598,74.5544,74.5544,47984.0
2023-12-14 13:00:00,80.5,80.5,80.34,80.4,45610.0,74.5173,74.5173,74.3692,74.4248,45610.0
2023-12-14 13:30:00,80.4,80.42,80.2,80.24,64685.0,74.4248,74.4433,74.2396,74.2766,64685.0
2023-12-14 14:00:00,80.23,80.37,80.21,80.34,230626.0,74.2674,74.397,74.2489,74.3692,230626.0
2023-12-14 14:30:00,80.34,80.46,80.3,80.46,175560.0,74.3692,74.4803,74.3322,74.4803,175560.0
2023-12-14 15:00:00,80.45,80.58,80.41,80.56,201725.0,74.471,74.5914,74.434,74.5729,201725.0
2023-12-14 15:30:00,80.56,80.73,80.55,80.69,204921.0,74.5729,74.7302,74.5636,74.6932,204921.0
2023-12-15 09:30:00,80.5,80.59,80.35,80.42,260122.0,74.5173,74.6006,74.3785,74.4433,260122.0
2023-12-15 10:00:00,80.43,80.67,80.41,80.6,387763.0,74.4525,74.6747,74.434,74.6099,387763.0
2023-12-15 10:30:00,80.6,80.66,80.47,80.58,121402.0,74.6099,74.6654,74.4896,74.5914,121402.0
2023-12-15 11:00:00,80.58,80.58,80.41,80.57,89579.0,74.5914,74.5914,74.434,74.5821,89579.0
2023-12-15 11:30:00,80.58,80.65,80.42,80.48,236989.0,74.5914,74.6562,74.4433,74.4988,236989.0
2023-12-15 12:00:00,80.49,80.54,80.44,80.54,74267.0,74.5081,74.5544,74.4618,74.5544,74267.0
2023-12-15 12:30:00,80.53,80.56,80.36,80.39,97639.0,74.5451,74.5729,74.3877,74.4155,97639.0
2023-12-15 13:00:00,80.39,80.43,80.28,80.3,85217.0,74.4155,74.4525,74.3137,74.3322,85217.0
2023-12-15 13:30:00,80.3,80.4,80.28,80.38,114866.0,74.3322,74.4248,74.3137,74.4062,114866.0
2023-12-15 14:00:00,80.38,80.49,80.37,80.41,412929.0,74.4062,74.5081,74.397,74.434,412929.0
2023-12-15 14:30:00,80.42,80.45,80.36,80.41,114576.0,74.4433,74.471,74.3877,74.434,114576.0
2023-12-15 15:00:00,80.42,80.65,80.41,80.62,102399.0,74.4433,74.6562,74.434,74.6284,102399.0
2023-12-15 15:30:00,80.62,80.68,80.52,80.52,375215.0,74.6284,74.6839,74.5358,74.5358,375215.0
2023-12-18 09:30:00,80.22,80.24,80.01,80.06,137583.0,74.2581,74.2766,74.0637,74.11,137583.0
2023-12-18 10:00:00,80.07,80.08,79.99,80.07,164211.0,74.1193,74.1285,74.0452,74.1193,164211.0
2023-12-18 10:30:00,80.02,80.19,79.98,80.19,153455.0,74.073,74.2304,74.036,74.2304,153455.0
2023-12-18 11:00:00,80.2,80.24,80.12,80.16,37906.0,74.2396,74.2766,74.1656,74.2026,37906.0
2023-12-18 11:30:00,80.15,80.19,80.04,80.04,74621.0,74.1933,74.2304,74.0915,74.0915,74621.0
2023-12-18 12:00:00,80.05,80.1,80.02,80.09,50314.0,74.1008,74.1471,74.073,74.1378,50314.0
2023-12-18 12:30:00,80.09,80.12,80.0,80.1,58836.0,74.1378,74.1656,74.0545,74.1471,58836.0
2023-12-18 13:00:00,80.1,80.1,79.96,79.97,37492.0,74.1471,74.1471,74.0175,74.0267,37492.0
2023-12-18 13:30:00,79.98,80.0,79.91,79.94,296526.0,74.036,74.0545,73.9712,73.9989,296526.0
2023-12-18 14:00:00,79.95,79.97,79.89,79.9,157111.0,74.0082,74.0267,73.9527,73.9619,157111.0
2023-12-18 14:30:00,79.9,79.94,79.88,79.91,235081.0,73.9619,73.9989,73.9434,73.9712,235081.0
2023-12-18 15:00:00,79.91,79.99,79.86,79.99,85428.0,73.9712,74.0452,73.9249,74.0452,85428.0
2023-12-18 15:30:00,79.99,79.99,79.92,79.98,144485.0,74.0452,74.0452,73.9804,74.036,144485.0
2023-12-19 09:30:00,80.31,80.46,80.19,80.41,161808.0,74.3414,74.4803,74.2304,74.434,161808.0
2023-12-19 10:00:00,80.41,80.49,80.34,80.39,285313.0,74.434,74.5081,74.3692,74.4155,285313.0
2023-12-19 10:30:00,80.39,80.4,80.25,80.36,43010.0,74.4155,74.4248,74.2859,74.3877,43010.0
2023-12-19 11:00:00,80.35,80.45,80.32,80.39,41119.0,74.3785,74.471,74.3507,74.4155,41119.0
2023-12-19 11:30:00,80.42,80.47,80.38,80.4,107614.0,74.4433,74.4896,74.4062,74.4248,107614.0
2023-12-19 12:00:00,80.39,80.41,80.22,80.24,94880.0,74.4155,74.434,74.2581,74.2766,94880.0
2023-12-19 12:30:00,80.24,80.34,80.24,80.25,426974.0,74.2766,74.3692,74.2766,74.2859,426974.0
2023-12-19 13:00:00,80.25,80.25,80.12,80.13,194141.0,74.2859,74.2859,74.1656,74.1748,194141.0
2023-12-19 13:30:00,80.13,80.21,80.11,80.2,104425.0,74.1748,74.2489,74.1563,74.2396,104425.0
2023-12-19 14:00:00,80.2,80.24,80.11,80.11,76225.0,74.2396,74.2766,74.1563,74.1563,76225.0
2023-12-19 14:30:00,80.11,80.18,80.1,80.13,129438.0,74.1563,74.2211,74.1471,74.1748,129438.0
2023-12-19 15:00:00,80.13,80.14,79.99,80.03,153725.0,74.1748,74.1841,74.0452,74.0823,153725.0
2023-12-19 15:30:00,80.03,80.12,80.03,80.08,373273.0,74.0823,74.1656,74.0823,74.1285,373273.0
2023-12-20 09:30:00,80.32,80.38,80.22,80.26,78239.0,74.3507,74.4062,74.2581,74.2952,78239.0
2023-12-20 10:00:00,80.26,80.26,80.0,80.02,127294.0,74.2952,74.2952,74.0545,74.073,127294.0
2023-12-20 10:30:00,80.05,80.1,79.94,80.05,460073.0,74.1008,74.1471,73.9989,74.1008,460073.0
2023-12-20 11:00:00,80.06,80.06,79.95,80.04,132843.0,74.11,74.11,74.0082,74.0915,132843.0
2023-12-20 11:30:00,80.04,80.11,79.99,80.08,202803.0,74.0915,74.1563,74.0452,74.1285,202803.0
2023-12-20 12:00:00,80.1,80.16,80.09,80.12,45474.0,74.1471,74.2026,74.1378,74.1656,45474.0
2023-12-20 12:30:00,80.12,80.34,80.08,80.33,206507.0,74.1656,74.3692,74.1285,74.36,206507.0
2023-12-20 13:00:00,80.31,80.31,80.09,80.17,53010.0,74.3414,74.3414,74.1378,74.2119,53010.0
2023-12-20 13:30:00,80.17,80.28,80.17,80.23,131191.0,74.2119,74.3137,74.2119,74.2674,131191.0
2023-12-20 14:00:00,80.21,80.29,80.18,80.24,37892.0,74.2489,74.3229,74.2211,74.2766,37892.0
2023-12-20 14:30:00,80.23,80.26,80.14,80.22,103570.0,74.2674,74.2952,74.1841,74.2581,103570.0
2023-12-20 15:00:00,80.22,80.41,80.2,80.36,87048.0,74.2581,74.434,74.2396,74.3877,87048.0
2023-12-20 15:30:00,80.36,80.48,80.34,80.38,161420.0,74.3877,74.4988,74.3692,74.4062,161420.0
2023-12-21 09:30:00,80.65,80.69,80.43,80.44,96928.0,74.6562,74.6932,74.4525,74.4618,96928.0
2023-12-21 10:00:00,80.44,80.44,80.13,80.36,214464.0,74.4618,74.4618,74.1748,74.3877,214464.0
2023-12-21 10:30:00,80.38,80.44,80.25,80.3,15828.0,74.4062,74.4618,74.2859,74.3322,15828.0
2023-12-21 11:00:00,80.31,80.47,80.27,80.47,48358.0,74.3414,74.4896,74.3044,74.4896,48358.0
2023-12-21 11:30:00,80.48,80.5,80.26,80.27,128650.0,74.4988,74.5173,74.2952,74.3044,128650.0
2023-12-21 12:00:00,80.26,80.27,80.1,80.11,193711.0,74.2952,74.3044,74.1471,74.1563,193711.0
2023-12-21 12:30:00,80.1,80.28,80.08,80.23,210773.0,74.1471,74.3137,74.1285,74.2674,210773.0
2023-12-21 13:00:00,80.23,80.25,79.98,80.04,58846.0,74.2674,74.2859,74.036,74.0915,58846.0
2023-12-21 13:30:00,80.05,80.12,79.98,80.09,113985.0,74.1008,74.1656,74.036,74.1378,113985.0
2023-12-21 14:00:00,80.11,80.21,80.07,80.09,87612.0,74.1563,74.2489,74.1193,74.1378,87612.0
2023-12-21 14:30:00,80.08,80.16,80.03,80.05,45027.0,74.1285,74.2026,74.0823,74.1008,45027.0
2023-12-21 15:00:00,80.05,80.15,80.04,80.15,51527.0,74.1008,74.1933,74.0915,74.1933,51527.0
2023-12-21 15:30:00,80.14,80.28,80.13,80.22,107053.0,74.1841,74.3137,74.1748,74.2581,107053.0
2023-12-22 09:30:00,80.1,80.16,79.92,80.03,481783.0,74.4527,74.5085,74.2854,74.3876,481783.0
2023-12-22 10:00:00,80.06,80.06,79.84,79.86,631487.0,74.4155,74.4155,74.211,74.2296,631487.0
2023-12-22 10:30:00,79.87,79.91,79.7,79.7,78482.0,74.2389,74.2761,74.0809,74.0809,78482.0
2023-12-22 11:00:00,79.71,79.75,79.65,79.66,124701.0,74.0902,74.1274,74.0344,74.0437,124701.0
2023-12-22 11:30:00,79.66,79.73,79.6,79.64,82756.0,74.0437,74.1088,73.9879,74.0251,82756.0
2023-12-22 12:00:00,79.62,79.67,79.53,79.56,62913.0,74.0065,74.053,73.9229,73.9508,62913.0
2023-12-22 12:30:00,79.55,79.65,79.52,79.65,20475.0,73.9415,74.0344,73.9136,74.0344,20475.0
2023-12-22 13:00:00,79.64,79.77,79.63,79.77,30893.0,74.0251,74.1459,74.0158,74.1459,30893.0
2023-12-22 13:30:00,79.77,79.77,79.69,79.74,46860.0,74.1459,74.1459,74.0716,74.1181,46860.0
2023-12-22 14:00:00,79.75,79.75,79.62,79.64,28718.0,74.1274,74.1274,74.0065,74.0251,28718.0
2023-12-22 14:30:00,79.62,79.73,79.62,79.72,30961.0,74.0065,74.1088,74.0065,74.0995,30961.0
2023-12-22 15:00:00,79.71,79.73,79.68,79.68,18070.0,74.0902,74.1088,74.0623,74.0623,18070.0
2023-12-22 15:30:00,79.69,79.7,79.65,79.68,44713.0,74.0716,74.0809,74.0344,74.0623,44713.0
2023-12-26 09:30:00,79.72,79.82,79.71,79.81,102401.0,74.0995,74.1924,74.0902,74.1831,102401.0
2023-12-26 10:00:00,79.78,79.93,79.77,79.9,331297.0,74.1552,74.2947,74.1459,74.2668,331297.0
2023-12-26 10:30:00,79.9,79.92,79.8,79.81,121990.0,74.2668,74.2854,74.1738,74.1831,121990.0
2023-12-26 11:00:00,79.81,79.81,79.77,79.8,604855.0,74.1831,74.1831,74.1459,74.1738,604855.0
2023-12-26 11:30:00,79.8,79.84,79.79,79.82,42746.0,74.1738,74.211,74.1645,74.1924,42746.0
2023-12-26 12:00:00,79.81,79.84,79.79,79.82,36585.0,74.1831,74.211,74.1645,74.1924,36585.0
2023-12-26 12:30:00,79.83,79.84,79.76,79.79,41827.0,74.2017,74.211,74.1367,74.1645,41827.0
2023-12-26 13:00:00,79.79,79.86,79.78,79.84,23870.0,74.1645,74.2296,74.1552,74.211,23870.0
2023-12-26 13:30:00,79.84,79.87,79.81,79.87,22504.0,74.211,74.2389,74.1831,74.2389,22504.0
2023-12-26 14:00:00,79.87,79.97,79.86,79.95,120462.0,74.2389,74.3318,74.2296,74.3133,120462.0
2023-12-26 14:30:00,79.95,80.02,79.94,80.0,49225.0,74.3133,74.3783,74.304,74.3597,49225.0
2023-12-26 15:00:00,79.99,79.99,79.89,79.95,22405.0,74.3504,74.3504,74.2575,74.3133,22405.0
2023-12-26 15:30:00,79.95,80.0,79.89,79.96,119176.0,74.3133,74.3597,74.2575,74.3226,119176.0
2023-12-27 09:30:00,80.59,80.62,80.43,80.48,133770.0,74.9081,74.936,74.7594,74.8059,133770.0
2023-12-27 10:00:00,80.48,80.52,80.39,80.44,44515.0,74.8059,74.8431,74.7222,74.7687,44515.0
2023-12-27 10:30:00,80.45,80.57,80.43,80.53,42538.0,74.778,74.8895,74.7594,74.8524,42538.0
2023-12-27 11:00:00,80.54,80.72,80.51,80.72,33818.0,74.8617,75.029,74.8338,75.029,33818.0
2023-12-27 11:30:00,80.72,80.77,80.66,80.74,41859.0,75.029,75.0754,74.9732,75.0476,41859.0
2023-12-27 12:00:00,80.74,80.77,80.69,80.71,33820.0,75.0476,75.0754,75.0011,75.0197,33820.0
2023-12-27 12:30:00,80.72,80.84,80.72,80.79,57330.0,75.029,75.1405,75.029,75.094,57330.0
2023-12-27 13:00:00,80.82,80.99,80.79,80.94,65892.0,75.1219,75.2799,75.094,75.2335,65892.0
2023-12-27 13:30:00,80.94,80.98,80.86,80.95,105867.0,75.2335,75.2706,75.1591,75.2428,105867.0
2023-12-27 14:00:00,80.94,81.0,80.84,81.0,121345.0,75.2335,75.2892,75.1405,75.2892,121345.0
2023-12-27 14:30:00,80.99,81.09,80.98,81.08,133527.0,75.2799,75.3729,75.2706,75.3636,133527.0
2023-12-27 15:00:00,81.08,81.1,80.97,81.0,59129.0,75.3636,75.3822,75.2613,75.2892,59129.0
2023-12-27 15:30:00,81.0,81.07,80.91,81.07,111686.0,75.2892,75.3543,75.2056,75.3543,111686.0
2023-12-28 09:30:00,80.95,81.0,80.72,80.79,151687.0,75.2428,75.2892,75.029,75.094,151687.0
2023-12-28 10:00:00,80.81,80.98,80.78,80.98,76108.0,75.1126,75.2706,75.0847,75.2706,76108.0
2023-12-28 10:30:00,80.97,81.11,80.93,81.02,53170.0,75.2613,75.3915,75.2242,75.3078,53170.0
2023-12-28 11:00:00,81.02,81.02,80.81,80.84,62329.0,75.3078,75.3078,75.1126,75.1405,62329.0
2023-12-28 11:30:00,80.84,80.88,80.77,80.78,35379.0,75.1405,75.1777,75.0754,75.0847,35379.0
2023-12-28 12:00:00,80.77,80.86,80.77,80.83,73803.0,75.0754,75.1591,75.0754,75.1312,73803.0
2023-12-28 12:30:00,80.83,80.83,80.75,80.78,25819.0,75.1312,75.1312,75.0569,75.0847,25819.0
2023-12-28 13:00:00,80.8,80.83,80.55,80.56,62412.0,75.1033,75.1312,74.871,74.8802,62412.0
2023-12-28 13:30:00,80.57,80.67,80.55,80.64,31145.0,74.8895,74.9825,74.871,74.9546,31145.0
2023-12-28 14:00:00,80.63,80.65,80.58,80.58,47821.0,74.9453,74.9639,74.8988,74.8988,47821.0
2023-12-28 14:30:00,80.59,80.68,80.56,80.65,31282.0,74.9081,74.9918,74.8802,74.9639,31282.0
2023-12-28 15:00:00,80.68,80.76,80.66,80.76,15846.0,74.9918,75.0661,74.9732,75.0661,15846.0
2023-12-28 15:30:00,80.76,80.77,80.66,80.7,124508.0,75.0661,75.0754,74.9732,75.0104,124508.0
2023-12-29 09:30:00,80.26,80.54,80.25,80.38,66386.0,74.6014,74.8617,74.5921,74.7129,66386.0
2023-12-29 10:00:00,80.38,80.47,80.34,80.44,22372.0,74.7129,74.7966,74.6758,74.7687,22372.0
2023-12-29 10:30:00,80.46,80.47,80.34,80.45,153405.0,74.7873,74.7966,74.6758,74.778,153405.0
2023-12-29 11:00:00,80.44,80.48,80.32,80.34,47255.0,74.7687,74.8059,74.6572,74.6758,47255.0
2023-12-29 11:30:00,80.32,80.49,80.25,80.42,51987.0,74.6572,74.8152,74.5921,74.7501,51987.0
2023-12-29 12:00:00,80.45,80.48,80.34,80.43,47694.0,74.778,74.8059,74.6758,74.7594,47694.0
2023-12-29 12:30:00,80.43,80.59,80.33,80.35,54658.0,74.7594,74.9081,74.6665,74.6851,54658.0
2023-12-29 13:00:00,80.34,80.34,80.02,80.09,50285.0,74.6758,74.6758,74.3783,74.4434,50285.0
2023-12-29 13:30:00,80.13,80.36,80.13,80.22,24551.0,74.4806,74.6944,74.4806,74.5642,24551.0
2023-12-29 14:00:00,80.23,80.26,80.19,80.23,23227.0,74.5735,74.6014,74.5363,74.5735,23227.0
2023-12-29 14:30:00,80.25,80.29,80.24,80.27,24366.0,74.5921,74.6293,74.5828,74.6107,24366.0
2023-12-29 15:00:00,80.26,80.29,80.24,80.27,85867.0,74.6014,74.6293,74.5828,74.6107,85867.0
2023-12-29 15:30:00,80.26,80.26,80.13,80.15,78436.0,74.6014,74.6014,74.4806,74.4992,78436.0
2024-01-02 09:30:00,79.44,79.63,79.38,79.63,188376.0,73.8392,74.0158,73.7834,74.0158,188376.0
2024-01-02 10:00:00,79.65,79.67,79.42,79.49,167601.0,74.0344,74.053,73.8206,73.8857,167601.0
2024-01-02 10:30:00,79.49,79.58,79.31,79.38,143852.0,73.8857,73.9693,73.7184,73.7834,143852.0
2024-01-02 11:00:00,79.4,79.54,79.33,79.5,34841.0,73.802,73.9322,73.737,73.895,34841.0
2024-01-02 11:30:00,79.46,79.65,79.46,79.54,122533.0,73.8578,74.0344,73.8578,73.9322,122533.0
2024-01-02 12:00:00,79.54,79.54,79.43,79.43,100421.0,73.9322,73.9322,73.8299,73.8299,100421.0
2024-01-02 12:30:00,79.43,79.49,79.35,79.37,15763.0,73.8299,73.8857,73.7556,73.7741,15763.0
2024-01-02 13:00:00,79.38,79.48,79.33,79.45,48608.0,73.7834,73.8764,73.737,73.8485,48608.0
2024-01-02 13:30:00,79.44,79.44,79.33,79.34,99815.0,73.8392,73.8392,73.737,73.7463,99815.0
2024-01-02 14:00:00,79.33,79.47,79.33,79.47,68514.0,73.737,73.8671,73.737,73.8671,68514.0
2024-01-02 14:30:00,79.49,79.5,79.32,79.32,24543.0,73.8857,73.895,73.7277,73.7277,24543.0
2024-01-02 15:00:00,79.33,79.4,79.32,79.33,25112.0,73.737,73.802,73.7277,73.737,25112.0
2024-01-02 15:30:00,79.34,79.45,79.3,79.45,88459.0,73.7463,73.8485,73.7091,73.8485,88459.0
2024-01-03 09:30:00,78.56,78.79,78.48,78.76,146634.0,73.0213,73.235,72.9469,73.2072,146634.0
2024-01-03 10:00:00,78.68,78.98,78.5,78.54,81848.0,73.1328,73.4116,72.9655,73.0027,81848.0
2024-01-03 10:30:00,78.55,78.59,78.39,78.55,145841.0,73.012,73.0491,72.8632,73.012,145841.0
2024-01-03 11:00:00,78.6,78.81,78.6,78.81,227771.0,73.0584,73.2536,73.0584,73.2536,227771.0
2024-01-03 11:30:00,78.77,78.83,78.68,78.72,80768.0,73.2165,73.2722,73.1328,73.17,80768.0
2024-01-03 12:00:00,78.73,78.87,78.71,78.86,72230.0,73.1793,73.3094,73.1607,73.3001,72230.0
2024-01-03 12:30:00,78.86,79.03,78.82,79.03,27263.0,73.3001,73.4581,73.2629,73.4581,27263.0
2024-01-03 13:00:00,79.06,79.06,78.99,79.02,33965.0,73.486,73.486,73.4209,73.4488,33965.0
2024-01-03 13:30:00,79.02,79.15,78.97,79.04,629219.0,73.4488,73.5697,73.4024,73.4674,629219.0
2024-01-03 14:00:00,79.06,79.22,78.88,79.22,257015.0,73.486,73.6347,73.3187,73.6347,257015.0
2024-01-03 14:30:00,79.25,79.28,79.15,79.24,326485.0,73.6626,73.6905,73.5697,73.6533,326485.0
2024-01-03 15:00:00,79.23,79.27,79.19,79.25,68555.0,73.644,73.6812,73.6068,73.6626,68555.0
2024-01-03 15:30:00,79.24,79.26,79.19,79.24,66065.0,73.6533,73.6719,73.6068,73.6533,66065.0
2024-01-04 09:30:00,78.42,78.59,78.42,78.45,269802.0,72.8911,73.0491,72.8911,72.919,269802.0
2024-01-04 10:00:00,78.42,78.64,78.42,78.63,366863.0,72.8911,73.0956,72.8911,73.0863,366863.0
2024-01-04 10:30:00,78.64,78.7,78.57,78.59,328717.0,73.0956,73.1514,73.0306,73.0491,328717.0
2024-01-04 11:00:00,78.61,78.79,78.61,78.72,86147.0,73.0677,73.235,73.0677,73.17,86147.0
2024-01-04 11:30:00,78.71,78.72,78.53,78.53,58729.0,73.1607,73.17,72.9934,72.9934,58729.0
2024-01-04 12:00:00,78.54,78.59,78.51,78.54,63597.0,73.0027,73.0491,72.9748,73.0027,63597.0
2024-01-04 12:30:00,78.53,78.54,78.4,78.44,78217.0,72.9934,73.0027,72.8725,72.9097,78217.0
2024-01-04 13:00:00,78.44,78.52,78.35,78.5,95846.0,72.9097,72.9841,72.8261,72.9655,95846.0
2024-01-04 13:30:00,78.5,78.6,78.46,78.59,58425.0,72.9655,73.0584,72.9283,73.0491,58425.0
2024-01-04 14:00:00,78.61,78.65,78.55,78.56,165308.0,73.0677,73.1049,73.012,73.0213,165308.0
2024-01-04 14:30:00,78.55,78.73,78.54,78.7,496400.0,73.012,73.1793,73.0027,73.1514,496400.0
2024-01-04 15:00:00,78.7,78.71,78.62,78.68,333822.0,73.1514,73.1607,73.077,73.1328,333822.0
2024-01-04 15:30:00,78.68,78.7,78.54,78.58,171315.0,73.1328,73.1514,73.0027,73.0398,171315.0
2024-01-05 09:30:00,78.2,78.34,78.11,78.21,319394.0,72.6866,72.8168,72.603,72.6959,319394.0
2024-01-05 10:00:00,78.35,78.95,78.33,78.82,292040.0,72.8261,73.3838,72.8075,73.2629,292040.0
2024-01-05 10:30:00,78.81,79.05,78.7,78.71,218394.0,73.2536,73.4767,73.1514,73.1607,218394.0
2024-01-05 11:00:00,78.71,78.91,78.69,78.69,34337.0,73.1607,73.3466,73.1421,73.1421,34337.0
2024-01-05 11:30:00,78.69,78.74,78.53,78.53,23271.0,73.1421,73.1886,72.9934,72.9934,23271.0
2024-01-05 12:00:00,78.54,78.55,78.25,78.25,124257.0,73.0027,73.012,72.7331,72.7331,124257.0
2024-01-05 12:30:00,78.24,78.31,78.18,78.18,42031.0,72.7238,72.7889,72.668,72.668,42031.0
2024-01-05 13:00:00,78.18,78.22,78.07,78.2,37509.0,72.668,72.7052,72.5658,72.6866,37509.0
2024-01-05 13:30:00,78.23,78.29,78.16,78.29,73135.0,72.7145,72.7703,72.6495,72.7703,73135.0
2024-01-05 14:00:00,78.31,78.38,78.23,78.27,24422.0,72.7889,72.8539,72.7145,72.7517,24422.0
2024-01-05 14:30:00,78.27,78.27,78.15,78.16,62997.0,72.7517,72.7517,72.6402,72.6495,62997.0
2024-01-05 15:00:00,78.12,78.15,78.03,78.05,37729.0,72.6123,72.6402,72.5286,72.5472,37729.0
2024-01-05 15:30:00,78.07,78.14,78.06,78.14,86014.0,72.5658,72.6309,72.5565,72.6309,86014.0
2024-01-08 09:30:00,78.27,78.54,78.2,78.53,190364.0,72.7517,73.0027,72.6866,72.9934,190364.0
2024-01-08 10:00:00,78.53,78.7,78.53,78.7,151189.0,72.9934,73.1514,72.9934,73.1514,151189.0
2024-01-08 10:30:00,78.71,78.86,78.7,78.72,179537.0,73.1607,73.3001,73.1514,73.17,179537.0
2024-01-08 11:00:00,78.78,79.07,78.77,78.99,71551.0,73.2257,73.4953,73.2165,73.4209,71551.0
2024-01-08 11:30:00,78.97,79.05,78.92,78.95,26757.0,73.4024,73.4767,73.3559,73.3838,26757.0
2024-01-08 12:00:00,78.94,79.01,78.92,78.95,24388.0,73.3745,73.4395,73.3559,73.3838,24388.0
2024-01-08 12:30:00,78.94,79.05,78.94,79.05,68632.0,73.3745,73.4767,73.3745,73.4767,68632.0
2024-01-08 13:00:00,79.05,79.07,78.89,78.9,69678.0,73.4767,73.4953,73.328,73.3373,69678.0
2024-01-08 13:30:00,78.9,78.91,78.84,78.89,16133.0,73.3373,73.3466,73.2815,73.328,16133.0
2024-01-08 14:00:00,78.9,79.0,78.86,78.99,24144.0,73.3373,73.4302,73.3001,73.4209,24144.0
2024-01-08 14:30:00,79.0,79.04,78.93,78.97,41667.0,73.4302,73.4674,73.3652,73.4024,41667.0
2024-01-08 15:00:00,78.97,78.99,78.9,78.92,157108.0,73.4024,73.4209,73.3373,73.3559,157108.0
2024-01-08 15:30:00,78.92,79.07,78.87,79.06,81987.0,73.3559,73.4953,73.3094,73.486,81987.0
2024-01-09 09:30:00,78.86,78.99,78.8,78.99,76817.0,73.3001,73.4209,73.2443,73.4209,76817.0
2024-01-09 10:00:00,78.99,79.05,78.94,78.98,76597.0,73.4209,73.4767,73.3745,73.4116,76597.0
2024-01-09 10:30:00,79.01,79.01,78.82,78.92,485891.0,73.4395,73.4395,73.2629,73.3559,485891.0
2024-01-09 11:00:00,78.95,78.95,78.85,78.89,62564.0,73.3838,73.3838,73.2908,73.328,62564.0
2024-01-09 11:30:00,78.91,79.0,78.87,79.0,132381.0,73.3466,73.4302,73.3094,73.4302,132381.0
2024-01-09 12:00:00,79.0,79.08,79.0,79.04,45529.0,73.4302,73.5046,73.4302,73.4674,45529.0
2024-01-09 12:30:00,79.03,79.2,79.0,79.15,27659.0,73.4581,73.6161,73.4302,73.5697,27659.0
2024-01-09 13:00:00,79.14,79.29,79.02,79.05,53182.0,73.5604,73.6998,73.4488,73.4767,53182.0
2024-01-09 13:30:00,79.05,79.14,79.0,79.09,88336.0,73.4767,73.5604,73.4302,73.5139,88336.0
2024-01-09 14:00:00,79.1,79.31,79.1,79.22,80208.0,73.5232,73.7184,73.5232,73.6347,80208.0
2024-01-09 14:30:00,79.23,79.23,79.1,79.17,58796.0,73.644,73.644,73.5232,73.5882,58796.0
2024-01-09 15:00:00,79.17,79.23,79.12,79.17,85203.0,73.5882,73.644,73.5418,73.5882,85203.0
2024-01-09 15:30:00,79.17,79.24,79.13,79.15,155178.0,73.5882,73.6533,73.5511,73.5697,155178.0
2024-01-10 09:30:00,79.6,79.68,79.47,79.56,584081.0,73.9879,74.0623,73.8671,73.9508,584081.0
2024-01-10 10:00:00,79.54,79.56,79.37,79.4,192576.0,73.9322,73.9508,73.7741,73.802,192576.0
2024-01-10 10:30:00,79.4,79.5,79.39,79.49,127938.0,73.802,73.895,73.7927,73.8857,127938.0
2024-01-10 11:00:00,79.49,79.51,79.27,79.27,219099.0,73.8857,73.9043,73.6812,73.6812,219099.0
2024-01-10 11:30:00,79.27,79.31,79.2,79.3,52483.0,73.6812,73.7184,73.6161,73.7091,52483.0
2024-01-10 12:00:00,79.31,79.32,79.22,79.27,254770.0,73.7184,73.7277,73.6347,73.6812,254770.0
2024-01-10 12:30:00,79.27,79.35,79.24,79.28,97678.0,73.6812,73.7556,73.6533,73.6905,97678.0
2024-01-10 13:00:00,79.28,79.36,79.13,79.14,681975.0,73.6905,73.7649,73.5511,73.5604,681975.0
2024-01-10 13:30:00,79.13,79.15,79.07,79.11,247474.0,73.5511,73.5697,73.4953,73.5325,247474.0
2024-01-10 14:00:00,79.1,79.17,79.03,79.08,61979.0,73.5232,73.5882,73.4581,73.5046,61979.0
2024-01-10 14:30:00,79.07,79.17,79.06,79.16,35650.0,73.4953,73.5882,73.486,73.579,35650.0
2024-01-10 15:00:00,79.16,79.18,78.96,79.01,290992.0,73.579,73.5975,73.3931,73.4395,290992.0
2024-01-10 15:30:00,79.0,79.06,78.92,78.93,203529.0,73.4302,73.486,73.3559,73.3652,203529.0
2024-01-11 09:30:00,79.13,79.17,78.95,79.07,254199.0,73.5511,73.5882,73.3838,73.4953,254199.0
2024-01-11 10:00:00,79.02,79.03,78.83,79.03,214981.0,73.4488,73.4581,73.2722,73.4581,214981.0
2024-01-11 10:30:00,79.02,79.07,78.89,79.02,86180.0,73.4488,73.4953,73.328,73.4488,86180.0
2024-01-11 11:00:00,79.02,79.04,78.82,78.86,85611.0,73.4488,73.4674,73.2629,73.3001,85611.0
2024-01-11 11:30:00,78.89,78.92,78.74,78.83,114284.0,73.328,73.3559,73.1886,73.2722,114284.0
2024-01-11 12:00:00,78.83,78.99,78.83,78.86,204346.0,73.2722,73.4209,73.2722,73.3001,204346.0
2024-01-11 12:30:00,78.84,78.97,78.75,78.91,33743.0,73.2815,73.4024,73.1979,73.3466,33743.0
2024-01-11 13:00:00,78.88,79.16,78.87,79.05,77339.0,73.3187,73.579,73.3094,73.4767,77339.0
2024-01-11 13:30:00,79.04,79.33,79.03,79.32,484630.0,73.4674,73.737,73.4581,73.7277,484630.0
2024-01-11 14:00:00,79.31,79.58,79.3,79.56,131055.0,73.7184,73.9693,73.7091,73.9508,131055.0
2024-01-11 14:30:00,79.54,79.74,79.48,79.7,64439.0,73.9322,74.1181,73.8764,74.0809,64439.0
2024-01-11 15:00:00,79.68,79.68,79.5,79.58,106960.0,74.0623,74.0623,73.895,73.9693,106960.0
2024-01-11 15:30:00,79.58,79.64,79.5,79.54,128637.0,73.9693,74.0251,73.895,73.9322,128637.0
2024-01-12 09:30:00,79.86,80.16,79.77,80.01,619606.0,74.2296,74.5085,74.1459,74.369,619606.0
2024-01-12 10:00:00,80.01,80.08,79.83,79.87,93572.0,74.369,74.4341,74.2017,74.2389,93572.0
2024-01-12 10:30:00,79.86,79.98,79.67,79.74,337562.0,74.2296,74.3411,74.053,74.1181,337562.0
2024-01-12 11:00:00,79.73,79.81,79.59,79.79,181479.0,74.1088,74.1831,73.9786,74.1645,181479.0
2024-01-12 11:30:00,79.8,79.84,79.58,79.59,92117.0,74.1738,74.211,73.9693,73.9786,92117.0
2024-01-12 12:00:00,79.58,79.68,79.51,79.67,88828.0,73.9693,74.0623,73.9043,74.053,88828.0
2024-01-12 12:30:00,79.66,79.69,79.49,79.5,52525.0,74.0437,74.0716,73.8857,73.895,52525.0
2024-01-12 13:00:00,79.49,79.59,79.44,79.57,65330.0,73.8857,73.9786,73.8392,73.96,65330.0
2024-01-12 13:30:00,79.56,79.62,79.53,79.56,81240.0,73.9508,74.0065,73.9229,73.9508,81240.0
2024-01-12 14:00:00,79.57,79.7,79.56,79.69,77739.0,73.96,74.0809,73.9508,74.0716,77739.0
2024-01-12 14:30:00,79.7,79.72,79.59,79.66,112733.0,74.0809,74.0995,73.9786,74.0437,112733.0
2024-01-12 15:00:00,79.66,79.69,79.59,79.62,116305.0,74.0437,74.0716,73.9786,74.0065,116305.0
2024-01-12 15:30:00,79.62,79.75,79.6,79.74,164697.0,74.0065,74.1274,73.9879,74.1181,164697.0
2024-01-16 09:30:00,79.08,79.18,78.87,78.96,189108.0,73.5046,73.5975,73.3094,73.3931,189108.0
2024-01-16 10:00:00,78.95,79.2,78.94,79.16,71987.0,73.3838,73.6161,73.3745,73.579,71987.0
2024-01-16 10:30:00,79.14,79.18,79.01,79.01,133282.0,73.5604,73.5975,73.4395,73.4395,133282.0
2024-01-16 11:00:00,78.98,78.98,78.56,78.81,89206.0,73.4116,73.4116,73.0213,73.2536,89206.0
2024-01-16 11:30:00,78.81,78.93,78.72,78.73,1795987.0,73.2536,73.3652,73.17,73.1793,1795987.0
2024-01-16 12:00:00,78.73,78.76,78.41,78.41,210908.0,73.1793,73.2072,72.8818,72.8818,210908.0
2024-01-16 12:30:00,78.39,78.45,78.3,78.3,776483.0,72.8632,72.919,72.7796,72.7796,776483.0
2024-01-16 13:00:00,78.32,78.41,78.3,78.41,63250.0,72.7982,72.8818,72.7796,72.8818,63250.0
2024-01-16 13:30:00,78.41,78.49,78.36,78.46,43670.0,72.8818,72.9562,72.8354,72.9283,43670.0
2024-01-16 14:00:00,78.43,78.48,78.38,78.46,62178.0,72.9004,72.9469,72.8539,72.9283,62178.0
2024-01-16 14:30:00,78.41,78.53,78.4,78.48,288490.0,72.8818,72.9934,72.8725,72.9469,288490.0
2024-01-16 15:00:00,78.48,78.52,78.4,78.47,268766.0,72.9469,72.9841,72.8725,72.9376,268766.0
2024-01-16 15:30:00,78.47,78.57,78.42,78.55,287143.0,72.9376,73.0306,72.8911,73.012,287143.0
2024-01-17 09:30:00,78.32,78.39,78.03,78.04,236751.0,72.7982,72.8632,72.5286,72.5379,236751.0
2024-01-17 10:00:00,78.04,78.15,78.03,78.05,149658.0,72.5379,72.6402,72.5286,72.5472,149658.0
2024-01-17 10:30:00,78.04,78.27,77.99,78.26,125363.0,72.5379,72.7517,72.4914,72.7424,125363.0
2024-01-17 11:00:00,78.28,78.41,78.24,78.4,43386.0,72.761,72.8818,72.7238,72.8725,43386.0
2024-01-17 11:30:00,78.4,78.52,78.38,78.49,166353.0,72.8725,72.9841,72.8539,72.9562,166353.0
2024-01-17 12:00:00,78.47,78.52,78.41,78.46,84308.0,72.9376,72.9841,72.8818,72.9283,84308.0
2024-01-17 12:30:00,78.46,78.64,78.45,78.6,76401.0,72.9283,73.0956,72.919,73.0584,76401.0
2024-01-17 13:00:00,78.6,78.62,78.36,78.37,97632.0,73.0584,73.077,72.8354,72.8447,97632.0
2024-01-17 13:30:00,78.38,78.42,78.25,78.37,122494.0,72.8539,72.8911,72.7331,72.8447,122494.0
2024-01-17 14:00:00,78.37,78.44,78.32,78.39,68819.0,72.8447,72.9097,72.7982,72.8632,68819.0
2024-01-17 14:30:00,78.38,78.54,78.34,78.49,34612.0,72.8539,73.0027,72.8168,72.9562,34612.0
2024-01-17 15:00:00,78.5,78.54,78.44,78.48,85692.0,72.9655,73.0027,72.9097,72.9469,85692.0
2024-01-17 15:30:00,78.48,78.53,78.42,78.43,96553.0,72.9469,72.9934,72.8911,72.9004,96553.0
2024-01-18 09:30:00,78.58,78.66,78.32,78.46,130608.0,73.0398,73.1142,72.7982,72.9283,130608.0
2024-01-18 10:00:00,78.46,78.53,78.34,78.42,114692.0,72.9283,72.9934,72.8168,72.8911,114692.0
2024-01-18 10:30:00,78.42,78.5,78.29,78.31,124008.0,72.8911,72.9655,72.7703,72.7889,124008.0
2024-01-18 11:00:00,78.31,78.35,78.23,78.33,369803.0,72.7889,72.8261,72.7145,72.8075,369803.0
2024-01-18 11:30:00,78.33,78.37,78.02,78.08,170826.0,72.8075,72.8447,72.5193,72.5751,170826.0
2024-01-18 12:00:00,78.07,78.08,77.92,77.95,131542.0,72.5658,72.5751,72.4264,72.4543,131542.0
2024-01-18 12:30:00,77.96,78.03,77.91,77.98,37663.0,72.4636,72.5286,72.4171,72.4821,37663.0
2024-01-18 13:00:00,77.96,78.18,77.93,78.14,214322.0,72.4636,72.668,72.4357,72.6309,214322.0
2024-01-18 13:30:00,78.14,78.22,78.13,78.14,105531.0,72.6309,72.7052,72.6216,72.6309,105531.0
2024-01-18 14:00:00,78.14,78.24,78.08,78.2,97200.0,72.6309,72.7238,72.5751,72.6866,97200.0
2024-01-18 14:30:00,78.21,78.25,78.08,78.11,72384.0,72.6959,72.7331,72.5751,72.603,72384.0
2024-01-18 15:00:00,78.09,78.12,78.03,78.09,79774.0,72.5844,72.6123,72.5286,72.5844,79774.0
2024-01-18 15:30:00,78.1,78.13,78.03,78.13,104735.0,72.5937,72.6216,72.5286,72.6216,104735.0
2024-01-19 09:30:00,78.1,78.1,77.77,77.98,81326.0,72.5937,72.5937,72.287,72.4821,81326.0
2024-01-19 10:00:00,77.99,78.15,77.72,77.91,148820.0,72.4914,72.6402,72.2405,72.4171,148820.0
2024-01-19 10:30:00,77.87,78.09,77.81,78.01,1160845.0,72.3799,72.5844,72.3241,72.51,1160845.0
2024-01-19 11:00:00,78.0,78.09,77.96,78.0,222856.0,72.5007,72.5844,72.4636,72.5007,222856.0
2024-01-19 11:30:00,78.01,78.11,77.98,78.06,98914.0,72.51,72.603,72.4821,72.5565,98914.0
2024-01-19 12:00:00,78.06,78.17,77.97,78.17,52250.0,72.5565,72.6588,72.4729,72.6588,52250.0
2024-01-19 12:30:00,78.16,78.29,78.1,78.29,61932.0,72.6495,72.7703,72.5937,72.7703,61932.0
2024-01-19 13:00:00,78.27,78.27,78.17,78.21,29779.0,72.7517,72.7517,72.6588,72.6959,29779.0
2024-01-19 13:30:00,78.22,78.26,78.19,78.25,272218.0,72.7052,72.7424,72.6773,72.7331,272218.0
2024-01-19 14:00:00,78.26,78.34,78.23,78.31,267655.0,72.7424,72.8168,72.7145,72.7889,267655.0
2024-01-19 14:30:00,78.3,78.39,78.29,78.33,380854.0,72.7796,72.8632,72.7703,72.8075,380854.0
2024-01-19 15:00:00,78.33,78.36,78.26,78.27,51214.0,72.8075,72.8354,72.7424,72.7517,51214.0
2024-01-19 15:30:00,78.25,78.35,78.23,78.35,58925.0,72.7331,72.8261,72.7145,72.8261,58925.0
2024-01-22 09:30:00,78.9,78.9,78.71,78.88,88222.0,73.3373,73.3373,73.1607,73.3187,88222.0
2024-01-22 10:00:00,78.81,78.93,78.77,78.9,116800.0,73.2536,73.3652,73.2165,73.3373,116800.0
2024-01-22 10:30:00,78.9,78.9,78.71,78.73,118039.0,73.3373,73.3373,73.1607,73.1793,118039.0
2024-01-22 11:00:00,78.73,78.74,78.64,78.72,57580.0,73.1793,73.1886,73.0956,73.17,57580.0
2024-01-22 11:30:00,78.73,78.81,78.7,78.78,24257.0,73.1793,73.2536,73.1514,73.2257,24257.0
2024-01-22 12:00:00,78.77,78.77,78.62,78.67,34503.0,73.2165,73.2165,73.077,73.1235,34503.0
2024-01-22 12:30:00,78.7,78.74,78.66,78.7,39444.0,73.1514,73.1886,73.1142,73.1514,39444.0
2024-01-22 13:00:00,78.67,78.69,78.58,78.59,33419.0,73.1235,73.1421,73.0398,73.0491,33419.0
2024-01-22 13:30:00,78.59,78.66,78.49,78.53,80382.0,73.0491,73.1142,72.9562,72.9934,80382.0
2024-01-22 14:00:00,78.53,78.56,78.45,78.51,104418.0,72.9934,73.0213,72.919,72.9748,104418.0
2024-01-22 14:30:00,78.52,78.62,78.5,78.6,116608.0,72.9841,73.077,72.9655,73.0584,116608.0
2024-01-22 15:00:00,78.6,78.63,78.54,78.56,77750.0,73.0584,73.0863,73.0027,73.0213,77750.0
2024-01-22 15:30:00,78.58,78.61,78.54,78.58,278292.0,73.0398,73.0677,73.0027,73.0398,278292.0
2024-01-23 09:30:00,78.28,78.28,78.08,78.2,106898.0,72.761,72.761,72.5751,72.6866,106898.0
2024-01-23 10:00:00,78.18,78.2,78.04,78.09,303987.0,72.668,72.6866,72.5379,72.5844,303987.0
2024-01-23 10:30:00,78.08,78.1,77.94,77.98,296379.0,72.5751,72.5937,72.445,72.4821,296379.0
2024-01-23 11:00:00,77.97,78.1,77.89,77.91,118860.0,72.4729,72.5937,72.3985,72.4171,118860.0
2024-01-23 11:30:00,77.92,77.98,77.88,77.96,27608.0,72.4264,72.4821,72.3892,72.4636,27608.0
2024-01-23 12:00:00,77.95,77.98,77.92,77.94,29470.0,72.4543,72.4821,72.4264,72.445,29470.0
2024-01-23 12:30:00,77.93,77.96,77.88,77.95,187674.0,72.4357,72.4636,72.3892,72.4543,187674.0
2024-01-23 13:00:00,77.95,77.96,77.88,77.9,119156.0,72.4543,72.4636,72.3892,72.4078,119156.0
2024-01-23 13:30:00,77.9,77.95,77.82,77.86,529665.0,72.4078,72.4543,72.3334,72.3706,529665.0
2024-01-23 14:00:00,77.87,77.95,77.82,77.92,675864.0,72.3799,72.4543,72.3334,72.4264,675864.0
2024-01-23 14:30:00,77.92,77.96,77.87,77.91,355255.0,72.4264,72.4636,72.3799,72.4171,355255.0
2024-01-23 15:00:00,77.89,78.03,77.86,77.96,81383.0,72.3985,72.5286,72.3706,72.4636,81383.0
2024-01-23 15:30:00,77.96,78.16,77.93,78.13,86667.0,72.4636,72.6495,72.4357,72.6216,86667.0
2024-01-24 09:30:00,78.68,78.68,78.27,78.36,207880.0,73.1328,73.1328,72.7517,72.8354,207880.0
2024-01-24 10:00:00,78.36,78.41,78.21,78.35,626316.0,72.8354,72.8818,72.6959,72.8261,626316.0
2024-01-24 10:30:00,78.25,78.4,78.12,78.19,695455.0,72.7331,72.8725,72.6123,72.6773,695455.0
2024-01-24 11:00:00,78.32,78.32,78.09,78.22,80787.0,72.7982,72.7982,72.5844,72.7052,80787.0
2024-01-24 11:30:00,78.2,78.24,78.09,78.19,45933.0,72.6866,72.7238,72.5844,72.6773,45933.0
2024-01-24 12:00:00,78.2,78.35,78.19,78.33,51334.0,72.6866,72.8261,72.6773,72.8075,51334.0
2024-01-24 12:30:00,78.32,78.38,78.26,78.27,90959.0,72.7982,72.8539,72.7424,72.7517,90959.0
2024-01-24 13:00:00,78.29,78.33,78.05,78.12,148029.0,72.7703,72.8075,72.5472,72.6123,148029.0
2024-01-24 13:30:00,78.11,78.14,77.97,77.97,833928.0,72.603,72.6309,72.4729,72.4729,833928.0
2024-01-24 14:00:00,77.97,78.04,77.87,77.89,134267.0,72.4729,72.5379,72.3799,72.3985,134267.0
2024-01-24 14:30:00,77.89,77.94,77.86,77.91,84493.0,72.3985,72.445,72.3706,72.4171,84493.0
2024-01-24 15:00:00,77.9,77.94,77.8,77.82,71526.0,72.4078,72.445,72.3148,72.3334,71526.0
2024-01-24 15:30:00,77.82,77.93,77.81,77.93,311070.0,72.3334,72.4357,72.3241,72.4357,311070.0
2024-01-25 09:30:00,78.58,78.58,78.24,78.43,616288.0,73.0398,73.0398,72.7238,72.9004,616288.0
2024-01-25 10:00:00,78.43,78.7,78.41,78.67,1063625.0,72.9004,73.1514,72.8818,73.1235,1063625.0
2024-01-25 10:30:00,78.66,78.69,78.53,78.63,206762.0,73.1142,73.1421,72.9934,73.0863,206762.0
2024-01-25 11:00:00,78.6,78.61,78.49,78.51,116136.0,73.0584,73.0677,72.9562,72.9748,116136.0
2024-01-25 11:30:00,78.51,78.52,78.32,78.38,118855.0,72.9748,72.9841,72.7982,72.8539,118855.0
2024-01-25 12:00:00,78.38,78.41,78.27,78.38,80940.0,72.8539,72.8818,72.7517,72.8539,80940.0
2024-01-25 12:30:00,78.39,78.39,78.29,78.38,159199.0,72.8632,72.8632,72.7703,72.8539,159199.0
2024-01-25 13:00:00,78.37,78.56,78.3,78.48,73615.0,72.8447,73.0213,72.7796,72.9469,73615.0
2024-01-25 13:30:00,78.46,78.52,78.4,78.47,43012.0,72.9283,72.9841,72.8725,72.9376,43012.0
2024-01-25 14:00:00,78.46,78.54,78.44,78.48,868478.0,72.9283,73.0027,72.9097,72.9469,868478.0
2024-01-25 14:30:00,78.48,78.56,78.48,78.49,82286.0,72.9469,73.0213,72.9469,72.9562,82286.0
2024-01-25 15:00:00,78.48,78.51,78.42,78.48,623691.0,72.9469,72.9748,72.8911,72.9469,623691.0
2024-01-25 15:30:00,78.48,78.6,78.48,78.57,457642.0,72.9469,73.0584,72.9469,73.0306,457642.0
2024-01-26 09:30:00,78.59,78.65,78.32,78.35,381734.0,73.0491,73.1049,72.7982,72.8261,381734.0
2024-01-26 10:00:00,78.32,78.39,78.25,78.33,406671.0,72.7982,72.8632,72.7331,72.8075,406671.0
2024-01-26 10:30:00,78.33,78.51,78.31,78.5,647040.0,72.8075,72.9748,72.7889,72.9655,647040.0
2024-01-26 11:00:00,78.5,78.61,78.44,78.6,279117.0,72.9655,73.0677,72.9097,73.0584,279117.0
2024-01-26 11:30:00,78.6,78.67,78.57,78.67,84279.0,73.0584,73.1235,73.0306,73.1235,84279.0
2024-01-26 12:00:00,78.66,78.69,78.61,78.64,229570.0,73.1142,73.1421,73.0677,73.0956,229570.0
2024-01-26 12:30:00,78.64,78.64,78.45,78.48,696867.0,73.0956,73.0956,72.919,72.9469,696867.0
2024-01-26 13:00:00,78.47,78.51,78.44,78.48,262316.0,72.9376,72.9748,72.9097,72.9469,262316.0
2024-01-26 13:30:00,78.48,78.49,78.38,78.4,144577.0,72.9469,72.9562,72.8539,72.8725,144577.0
2024-01-26 14:00:00,78.4,78.41,78.33,78.34,254249.0,72.8725,72.8818,72.8075,72.8168,254249.0
2024-01-26 14:30:00,78.34,78.4,78.33,78.38,212738.0,72.8168,72.8725,72.8075,72.8539,212738.0
2024-01-26 15:00:00,78.38,78.44,78.37,78.43,103679.0,72.8539,72.9097,72.8447,72.9004,103679.0
2024-01-26 15:30:00,78.43,78.45,78.32,78.38,101055.0,72.9004,72.919,72.7982,72.8539,101055.0
2024-01-29 09:30:00,78.76,78.78,78.61,78.69,89915.0,73.2072,73.2257,73.0677,73.1421,89915.0
2024-01-29 10:00:00,78.64,78.75,78.53,78.53,144075.0,73.0956,73.1979,72.9934,72.9934,144075.0
2024-01-29 10:30:00,78.6,78.71,78.58,78.61,398621.0,73.0584,73.1607,73.0398,73.0677,398621.0
2024-01-29 11:00:00,78.61,78.69,78.57,78.69,29818.0,73.0677,73.1421,73.0306,73.1421,29818.0
2024-01-29 11:30:00,78.69,78.77,78.68,78.73,98742.0,73.1421,73.2165,73.1328,73.1793,98742.0
2024-01-29 12:00:00,78.74,78.74,78.63,78.68,109622.0,73.1886,73.1886,73.0863,73.1328,109622.0
2024-01-29 12:30:00,78.68,78.77,78.68,78.68,49700.0,73.1328,73.2165,73.1328,73.1328,49700.0
2024-01-29 13:00:00,78.69,78.72,78.66,78.71,464147.0,73.1421,73.17,73.1142,73.1607,464147.0
2024-01-29 13:30:00,78.73,78.74,78.6,78.64,149422.0,73.1793,73.1886,73.0584,73.0956,149422.0
2024-01-29 14:00:00,78.63,78.65,78.56,78.59,599490.0,73.0863,73.1049,73.0213,73.0491,599490.0
2024-01-29 14:30:00,78.58,78.66,78.58,78.65,56899.0,73.0398,73.1142,73.0398,73.1049,56899.0
2024-01-29 15:00:00,78.63,79.04,78.62,79.01,234150.0,73.0863,73.4674,73.077,73.4395,234150.0
2024-01-29 15:30:00,79.01,79.02,78.81,78.84,102718.0,73.4395,73.4488,73.2536,73.2815,102718.0
2024-01-30 09:30:00,79.14,79.21,78.98,79.2,991998.0,73.5604,73.6254,73.4116,73.6161,991998.0
2024-01-30 10:00:00,79.19,79.19,78.67,78.77,569089.0,73.6068,73.6068,73.1235,73.2165,569089.0
2024-01-30 10:30:00,78.77,78.81,78.69,78.76,335756.0,73.2165,73.2536,73.1421,73.2072,335756.0
2024-01-30 11:00:00,78.75,78.97,78.74,78.94,75360.0,73.1979,73.4024,73.1886,73.3745,75360.0
2024-01-30 11:30:00,78.94,79.14,78.94,79.13,253942.0,73.3745,73.5604,73.3745,73.5511,253942.0
2024-01-30 12:00:00,79.13,79.15,79.05,79.08,180915.0,73.5511,73.5697,73.4767,73.5046,180915.0
2024-01-30 12:30:00,79.06,79.09,78.9,78.91,22035.0,73.486,73.5139,73.3373,73.3466,22035.0
2024-01-30 13:00:00,78.9,78.99,78.88,78.99,44991.0,73.3373,73.4209,73.3187,73.4209,44991.0
2024-01-30 13:30:00,78.99,79.02,78.91,78.98,537413.0,73.4209,73.4488,73.3466,73.4116,537413.0
2024-01-30 14:00:00,79.0,79.08,78.99,79.05,191412.0,73.4302,73.5046,73.4209,73.4767,191412.0
2024-01-30 14:30:00,79.05,79.21,79.04,79.18,223169.0,73.4767,73.6254,73.4674,73.5975,223169.0
2024-01-30 15:00:00,79.19,79.24,79.15,79.17,525103.0,73.6068,73.6533,73.5697,73.5882,525103.0
2024-01-30 15:30:00,79.16,79.34,79.14,79.33,536653.0,73.579,73.7463,73.5604,73.737,536653.0
2024-01-31 09:30:00,79.62,80.01,79.55,79.91,281635.0,74.0065,74.369,73.9415,74.2761,281635.0
2024-01-31 10:00:00,79.9,79.93,79.51,79.73,96916.0,74.2668,74.2947,73.9043,74.1088,96916.0
2024-01-31 10:30:00,79.77,79.77,79.55,79.7,160991.0,74.1459,74.1459,73.9415,74.0809,160991.0
2024-01-31 11:00:00,79.7,79.81,79.62,79.63,54092.0,74.0809,74.1831,74.0065,74.0158,54092.0
2024-01-31 11:30:00,79.63,79.64,79.5,79.55,63606.0,74.0158,74.0251,73.895,73.9415,63606.0
2024-01-31 12:00:00,79.56,79.66,79.51,79.64,79621.0,73.9508,74.0437,73.9043,74.0251,79621.0
2024-01-31 12:30:00,79.63,79.72,79.6,79.69,54085.0,74.0158,74.0995,73.9879,74.0716,54085.0
2024-01-31 13:00:00,79.68,79.74,79.62,79.73,72178.0,74.0623,74.1181,74.0065,74.1088,72178.0
2024-01-31 13:30:00,79.73,79.77,79.63,79.68,49670.0,74.1088,74.1459,74.0158,74.0623,49670.0
2024-01-31 14:00:00,79.7,79.7,79.38,79.45,59433.0,74.0809,74.0809,73.7834,73.8485,59433.0
2024-01-31 14:30:00,79.47,79.81,79.44,79.64,49676.0,73.8671,74.1831,73.8392,74.0251,49676.0
2024-01-31 15:00:00,79.6,79.6,79.25,79.39,113019.0,73.9879,73.9879,73.6626,73.7927,113019.0
2024-01-31 15:30:00,79.38,79.51,79.22,79.51,188902.0,73.7834,73.9043,73.6347,73.9043,188902.0
2024-02-01 09:30:00,79.94,79.98,79.76,79.97,372019.0,74.6192,74.6565,74.4512,74.6472,372019.0
2024-02-01 10:00:00,79.93,80.15,79.6,80.12,217002.0,74.6098,74.8152,74.3018,74.7872,217002.0
2024-02-01 10:30:00,80.11,80.26,80.06,80.17,43634.0,74.7779,74.9179,74.7312,74.8339,43634.0
2024-02-01 11:00:00,80.17,80.43,80.15,80.18,152523.0,74.8339,75.0766,74.8152,74.8432,152523.0
2024-02-01 11:30:00,80.18,80.38,80.16,80.17,37801.0,74.8432,75.0299,74.8245,74.8339,37801.0
2024-02-01 12:00:00,80.19,80.26,80.07,80.07,37872.0,74.8525,74.9179,74.7405,74.7405,37872.0
2024-02-01 12:30:00,80.07,80.21,80.05,80.11,182970.0,74.7405,74.8712,74.7219,74.7779,182970.0
2024-02-01 13:00:00,80.09,80.1,79.98,79.98,16702.0,74.7592,74.7685,74.6565,74.6565,16702.0
2024-02-01 13:30:00,80.0,80.12,79.98,80.06,26804.0,74.6752,74.7872,74.6565,74.7312,26804.0
2024-02-01 14:00:00,80.1,80.21,80.09,80.19,56275.0,74.7685,74.8712,74.7592,74.8525,56275.0
2024-02-01 14:30:00,80.19,80.29,80.12,80.24,158421.0,74.8525,74.9459,74.7872,74.8992,158421.0
2024-02-01 15:00:00,80.22,80.26,80.09,80.1,292510.0,74.8805,74.9179,74.7592,74.7685,292510.0
2024-02-01 15:30:00,80.1,80.18,80.03,80.1,140751.0,74.7685,74.8432,74.7032,74.7685,140751.0
2024-02-02 09:30:00,78.87,79.2,78.86,79.16,411665.0,73.6204,73.9284,73.6111,73.8911,411665.0
2024-02-02 10:00:00,79.15,79.2,78.84,78.85,100010.0,73.8818,73.9284,73.5924,73.6017,100010.0
2024-02-02 10:30:00,78.83,78.91,78.74,78.84,81752.0,73.5831,73.6577,73.499,73.5924,81752.0
2024-02-02 11:00:00,78.84,78.9,78.76,78.88,447029.0,73.5924,73.6484,73.5177,73.6297,447029.0
2024-02-02 11:30:00,78.92,78.93,78.83,78.84,49375.0,73.6671,73.6764,73.5831,73.5924,49375.0
2024-02-02 12:00:00,78.85,78.95,78.81,78.95,98348.0,73.6017,73.6951,73.5644,73.6951,98348.0
2024-02-02 12:30:00,78.97,78.98,78.85,78.88,44284.0,73.7137,73.7231,73.6017,73.6297,44284.0
2024-02-02 13:00:00,78.87,78.9,78.82,78.89,140672.0,73.6204,73.6484,73.5737,73.6391,140672.0
2024-02-02 13:30:00,78.9,79.03,78.89,78.99,205689.0,73.6484,73.7697,73.6391,73.7324,205689.0
2024-02-02 14:00:00,78.99,79.0,78.92,78.97,52245.0,73.7324,73.7417,73.6671,73.7137,52245.0
2024-02-02 14:30:00,78.98,79.11,78.98,79.06,168704.0,73.7231,73.8444,73.7231,73.7977,168704.0
2024-02-02 15:00:00,79.06,79.16,79.02,79.15,100774.0,73.7977,73.8911,73.7604,73.8818,100774.0
2024-02-02 15:30:00,79.14,79.2,79.1,79.1,142927.0,73.8724,73.9284,73.8351,73.8351,142927.0
2024-02-05 09:30:00,78.28,78.31,78.07,78.27,137537.0,73.0697,73.0977,72.8736,73.0603,137537.0
2024-02-05 10:00:00,78.26,78.26,77.89,77.95,116940.0,73.051,73.051,72.7056,72.7616,116940.0
2024-02-05 10:30:00,77.93,77.96,77.77,77.83,62051.0,72.743,72.771,72.5936,72.6496,62051.0
2024-02-05 11:00:00,77.81,77.84,77.76,77.81,97269.0,72.6309,72.659,72.5843,72.6309,97269.0
2024-02-05 11:30:00,77.82,77.88,77.77,77.85,84649.0,72.6403,72.6963,72.5936,72.6683,84649.0
2024-02-05 12:00:00,77.85,77.95,77.82,77.94,64717.0,72.6683,72.7616,72.6403,72.7523,64717.0
2024-02-05 12:30:00,77.95,78.08,77.93,78.0,190412.0,72.7616,72.883,72.743,72.8083,190412.0
2024-02-05 13:00:00,77.99,78.02,77.92,77.95,17488.0,72.799,72.827,72.7336,72.7616,17488.0
2024-02-05 13:30:00,77.95,78.02,77.92,77.94,121799.0,72.7616,72.827,72.7336,72.7523,121799.0
2024-02-05 14:00:00,77.94,78.0,77.89,77.98,46796.0,72.7523,72.8083,72.7056,72.7896,46796.0
2024-02-05 14:30:00,77.98,78.01,77.93,77.98,39265.0,72.7896,72.8176,72.743,72.7896,39265.0
2024-02-05 15:00:00,77.99,78.04,77.9,77.92,88087.0,72.799,72.8456,72.715,72.7336,88087.0
2024-02-05 15:30:00,77.93,78.02,77.91,77.96,284992.0,72.743,72.827,72.7243,72.771,284992.0
2024-02-06 09:30:00,78.11,78.29,78.05,78.27,167554.0,72.911,73.079,72.855,73.0603,167554.0
2024-02-06 10:00:00,78.27,78.44,78.17,78.38,51112.0,73.0603,73.219,72.967,73.163,51112.0
2024-02-06 10:30:00,78.38,78.47,78.34,78.44,37397.0,73.163,73.247,73.1257,73.219,37397.0
2024-02-06 11:00:00,78.44,78.49,78.27,78.45,43329.0,73.219,73.2657,73.0603,73.2283,43329.0
2024-02-06 11:30:00,78.46,78.56,78.41,78.51,95425.0,73.2377,73.331,73.191,73.2844,95425.0
2024-02-06 12:00:00,78.51,78.52,78.44,78.51,46507.0,73.2844,73.2937,73.219,73.2844,46507.0
2024-02-06 12:30:00,78.51,78.6,78.47,78.52,48689.0,73.2844,73.3684,73.247,73.2937,48689.0
2024-02-06 13:00:00,78.51,78.69,78.51,78.57,73794.0,73.2844,73.4524,73.2844,73.3404,73794.0
2024-02-06 13:30:00,78.57,78.63,78.55,78.58,284242.0,73.3404,73.3964,73.3217,73.3497,284242.0
2024-02-06 14:00:00,78.59,78.68,78.52,78.59,125518.0,73.359,73.443,73.2937,73.359,125518.0
2024-02-06 14:30:00,78.61,78.62,78.5,78.58,116566.0,73.3777,73.387,73.275,73.3497,116566.0
2024-02-06 15:00:00,78.58,78.59,78.51,78.56,171722.0,73.3497,73.359,73.2844,73.331,171722.0
2024-02-06 15:30:00,78.56,78.6,78.52,78.55,218335.0,73.331,73.3684,73.2937,73.3217,218335.0
2024-02-07 09:30:00,78.17,78.59,78.07,78.47,183206.0,72.967,73.359,72.8736,73.247,183206.0
2024-02-07 10:00:00,78.5,78.5,78.27,78.37,67905.0,73.275,73.275,73.0603,73.1537,67905.0
2024-02-07 10:30:00,78.36,78.46,78.29,78.34,169251.0,73.1443,73.2377,73.079,73.1257,169251.0
2024-02-07 11:00:00,78.36,78.4,78.21,78.27,129028.0,73.1443,73.1817,73.0043,73.0603,129028.0
2024-02-07 11:30:00,78.28,78.31,78.12,78.16,66978.0,73.0697,73.0977,72.9203,72.9577,66978.0
2024-02-07 12:00:00,78.15,78.16,78.05,78.06,36525.0,72.9483,72.9577,72.855,72.8643,36525.0
2024-02-07 12:30:00,78.07,78.15,78.04,78.06,83856.0,72.8736,72.9483,72.8456,72.8643,83856.0
2024-02-07 13:00:00,78.07,78.34,78.07,78.34,83857.0,72.8736,73.1257,72.8736,73.1257,83857.0
2024-02-07 13:30:00,78.34,78.35,78.21,78.29,37580.0,73.1257,73.135,73.0043,73.079,37580.0
2024-02-07 14:00:00,78.29,78.32,78.23,78.24,438704.0,73.079,73.107,73.023,73.0323,438704.0
2024-02-07 14:30:00,78.24,78.3,78.21,78.28,24165.0,73.0323,73.0883,73.0043,73.0697,24165.0
2024-02-07 15:00:00,78.29,78.37,78.27,78.31,51060.0,73.079,73.1537,73.0603,73.0977,51060.0
2024-02-07 15:30:00,78.3,78.3,78.15,78.17,49355.0,73.0883,73.0883,72.9483,72.967,49355.0
2024-02-08 09:30:00,77.79,77.82,77.68,77.7,133882.0,72.6123,72.6403,72.5096,72.5283,133882.0
2024-02-08 10:00:00,77.71,77.73,77.64,77.67,28469.0,72.5376,72.5563,72.4723,72.5003,28469.0
2024-02-08 10:30:00,77.66,77.76,77.65,77.68,43718.0,72.4909,72.5843,72.4816,72.5096,43718.0
2024-02-08 11:00:00,77.67,77.67,77.55,77.59,67167.0,72.5003,72.5003,72.3883,72.4256,67167.0
2024-02-08 11:30:00,77.59,77.65,77.57,77.63,64958.0,72.4256,72.4816,72.4069,72.4629,64958.0
2024-02-08 12:00:00,77.63,77.64,77.48,77.48,41718.0,72.4629,72.4723,72.3229,72.3229,41718.0
2024-02-08 12:30:00,77.49,77.55,77.46,77.47,42195.0,72.3322,72.3883,72.3042,72.3136,42195.0
2024-02-08 13:00:00,77.46,77.84,77.46,77.7,125739.0,72.3042,72.659,72.3042,72.5283,125739.0
2024-02-08 13:30:00,77.69,77.7,77.59,77.6,794710.0,72.5189,72.5283,72.4256,72.4349,794710.0
2024-02-08 14:00:00,77.6,77.61,77.5,77.51,63443.0,72.4349,72.4443,72.3416,72.3509,63443.0
2024-02-08 14:30:00,77.5,77.51,77.4,77.43,140759.0,72.3416,72.3509,72.2482,72.2762,140759.0
2024-02-08 15:00:00,77.43,77.5,77.41,77.5,706246.0,72.2762,72.3416,72.2576,72.3416,706246.0
2024-02-08 15:30:00,77.5,77.52,77.46,77.51,429826.0,72.3416,72.3602,72.3042,72.3509,429826.0
2024-02-09 09:30:00,77.33,77.39,77.26,77.36,217913.0,72.1829,72.2389,72.1176,72.2109,217913.0
2024-02-09 10:00:00,77.36,77.45,77.34,77.43,30059.0,72.2109,72.2949,72.1922,72.2762,30059.0
2024-02-09 10:30:00,77.43,77.48,77.33,77.33,37718.0,72.2762,72.3229,72.1829,72.1829,37718.0
2024-02-09 11:00:00,77.34,77.47,77.29,77.36,22191.0,72.1922,72.3136,72.1456,72.2109,22191.0
2024-02-09 11:30:00,77.37,77.37,77.28,77.31,51543.0,72.2202,72.2202,72.1362,72.1642,51543.0
2024-02-09 12:00:00,77.29,77.3,77.2,77.3,1264715.0,72.1456,72.1549,72.0615,72.1549,1264715.0
2024-02-09 12:30:00,77.3,77.36,77.27,77.34,859207.0,72.1549,72.2109,72.1269,72.1922,859207.0
2024-02-09 13:00:00,77.35,77.4,77.28,77.32,126076.0,72.2016,72.2482,72.1362,72.1736,126076.0
2024-02-09 13:30:00,77.33,77.37,77.28,77.3,127880.0,72.1829,72.2202,72.1362,72.1549,127880.0
2024-02-09 14:00:00,77.31,77.36,77.28,77.34,267897.0,72.1642,72.2109,72.1362,72.1922,267897.0
2024-02-09 14:30:00,77.33,77.33,77.21,77.22,330500.0,72.1829,72.1829,72.0709,72.0802,330500.0
2024-02-09 15:00:00,77.22,77.31,77.2,77.31,96488.0,72.0802,72.1642,72.0615,72.1642,96488.0
2024-02-09 15:30:00,77.3,77.35,77.26,77.33,194530.0,72.1549,72.2016,72.1176,72.1829,194530.0
2024-02-12 09:30:00,77.37,77.37,77.22,77.25,75673.0,72.2202,72.2202,72.0802,72.1082,75673.0
2024-02-12 10:00:00,77.23,77.28,77.02,77.08,93476.0,72.0896,72.1362,71.8935,71.9495,93476.0
2024-02-12 10:30:00,77.07,77.12,77.05,77.05,298236.0,71.9402,71.9869,71.9215,71.9215,298236.0
2024-02-12 11:00:00,77.05,77.13,77.03,77.13,29823.0,71.9215,71.9962,71.9029,71.9962,29823.0
2024-02-12 11:30:00,77.14,77.24,77.14,77.23,200949.0,72.0055,72.0989,72.0055,72.0896,200949.0
2024-02-12 12:00:00,77.23,77.36,77.21,77.33,479275.0,72.0896,72.2109,72.0709,72.1829,479275.0
2024-02-12 12:30:00,77.32,77.38,77.28,77.29,306043.0,72.1736,72.2296,72.1362,72.1456,306043.0
2024-02-12 13:00:00,77.31,77.33,77.25,77.28,67919.0,72.1642,72.1829,72.1082,72.1362,67919.0
2024-02-12 13:30:00,77.27,77.39,77.27,77.39,496677.0,72.1269,72.2389,72.1269,72.2389,496677.0
2024-02-12 14:00:00,77.4,77.41,77.25,77.28,58190.0,72.2482,72.2576,72.1082,72.1362,58190.0
2024-02-12 14:30:00,77.27,77.33,77.22,77.27,53439.0,72.1269,72.1829,72.0802,72.1269,53439.0
2024-02-12 15:00:00,77.24,77.3,77.23,77.26,61247.0,72.0989,72.1549,72.0896,72.1176,61247.0
2024-02-12 15:30:00,77.26,77.35,77.25,77.29,98119.0,72.1176,72.2016,72.1082,72.1456,98119.0
2024-02-13 09:30:00,76.4,76.56,76.25,76.36,186529.0,71.3148,71.4641,71.1748,71.2775,186529.0
2024-02-13 10:00:00,76.35,76.45,76.24,76.43,61256.0,71.2681,71.3615,71.1654,71.3428,61256.0
2024-02-13 10:30:00,76.44,76.48,76.37,76.42,420451.0,71.3521,71.3895,71.2868,71.3335,420451.0
2024-02-13 11:00:00,76.44,76.57,76.43,76.57,266053.0,71.3521,71.4735,71.3428,71.4735,266053.0
2024-02-13 11:30:00,76.56,76.63,76.53,76.58,47150.0,71.4641,71.5295,71.4361,71.4828,47150.0
2024-02-13 12:00:00,76.58,76.63,76.52,76.52,123713.0,71.4828,71.5295,71.4268,71.4268,123713.0
2024-02-13 12:30:00,76.52,76.62,76.5,76.54,22439.0,71.4268,71.5202,71.4081,71.4455,22439.0
2024-02-13 13:00:00,76.57,76.57,76.48,76.52,40839.0,71.4735,71.4735,71.3895,71.4268,40839.0
2024-02-13 13:30:00,76.52,76.52,76.44,76.44,195333.0,71.4268,71.4268,71.3521,71.3521,195333.0
2024-02-13 14:00:00,76.45,76.46,76.22,76.22,216427.0,71.3615,71.3708,71.1468,71.1468,216427.0
2024-02-13 14:30:00,76.22,76.27,76.11,76.12,215732.0,71.1468,71.1934,71.0441,71.0534,215732.0
2024-02-13 15:00:00,76.12,76.17,76.09,76.17,207037.0,71.0534,71.1001,71.0254,71.1001,207037.0
2024-02-13 15:30:00,76.17,76.27,76.16,76.24,293423.0,71.1001,71.1934,71.0908,71.1654,293423.0
2024-02-14 09:30:00,76.36,76.5,76.29,76.36,430177.0,71.2775,71.4081,71.2121,71.2775,430177.0
2024-02-14 10:00:00,76.36,76.47,76.27,76.45,34906.0,71.2775,71.3801,71.1934,71.3615,34906.0
2024-02-14 10:30:00,76.44,76.5,76.42,76.46,57577.0,71.3521,71.4081,71.3335,71.3708,57577.0
2024-02-14 11:00:00,76.45,76.54,76.43,76.53,318263.0,71.3615,71.4455,71.3428,71.4361,318263.0
2024-02-14 11:30:00,76.53,76.62,76.53,76.6,163952.0,71.4361,71.5202,71.4361,71.5015,163952.0
2024-02-14 12:00:00,76.59,76.59,76.49,76.59,120143.0,71.4922,71.4922,71.3988,71.4922,120143.0
2024-02-14 12:30:00,76.59,76.69,76.57,76.66,35313.0,71.4922,71.5855,71.4735,71.5575,35313.0
2024-02-14 13:00:00,76.67,76.7,76.59,76.59,46158.0,71.5668,71.5948,71.4922,71.4922,46158.0
2024-02-14 13:30:00,76.63,76.68,76.59,76.65,51136.0,71.5295,71.5762,71.4922,71.5482,51136.0
2024-02-14 14:00:00,76.63,76.69,76.58,76.62,52324.0,71.5295,71.5855,71.4828,71.5202,52324.0
2024-02-14 14:30:00,76.64,76.64,76.54,76.56,110642.0,71.5388,71.5388,71.4455,71.4641,110642.0
2024-02-14 15:00:00,76.56,76.58,76.49,76.58,117843.0,71.4641,71.4828,71.3988,71.4828,117843.0
2024-02-14 15:30:00,76.56,76.72,76.56,76.68,262973.0,71.4641,71.6135,71.4641,71.5762,262973.0
2024-02-15 09:30:00,77.23,77.29,77.14,77.15,128495.0,72.0896,72.1456,72.0055,72.0149,128495.0
2024-02-15 10:00:00,77.14,77.2,77.08,77.1,69051.0,72.0055,72.0615,71.9495,71.9682,69051.0
2024-02-15 10:30:00,77.1,77.11,76.94,76.97,45371.0,71.9682,71.9775,71.8189,71.8469,45371.0
2024-02-15 11:00:00,76.97,76.97,76.8,76.82,245186.0,71.8469,71.8469,71.6882,71.7068,245186.0
2024-02-15 11:30:00,76.82,76.92,76.82,76.9,250186.0,71.7068,71.8002,71.7068,71.7815,250186.0
2024-02-15 12:00:00,76.9,77.08,76.9,77.06,82901.0,71.7815,71.9495,71.7815,71.9309,82901.0
2024-02-15 12:30:00,77.06,77.09,76.91,76.91,38922.0,71.9309,71.9589,71.7909,71.7909,38922.0
2024-02-15 13:00:00,76.92,77.05,76.92,77.03,29449.0,71.8002,71.9215,71.8002,71.9029,29449.0
2024-02-15 13:30:00,77.03,77.14,77.03,77.14,123005.0,71.9029,72.0055,71.9029,72.0055,123005.0
2024-02-15 14:00:00,77.13,77.16,77.04,77.04,418203.0,71.9962,72.0242,71.9122,71.9122,418203.0
2024-02-15 14:30:00,77.04,77.09,77.02,77.06,16133.0,71.9122,71.9589,71.8935,71.9309,16133.0
2024-02-15 15:00:00,77.05,77.05,76.99,77.05,28629.0,71.9215,71.9215,71.8655,71.9215,28629.0
2024-02-15 15:30:00,77.05,77.12,76.99,77.03,106657.0,71.9215,71.9869,71.8655,71.9029,106657.0
2024-02-16 09:30:00,76.55,76.61,76.44,76.53,50367.0,71.4548,71.5108,71.3521,71.4361,50367.0
2024-02-16 10:00:00,76.5,76.68,76.46,76.65,110213.0,71.4081,71.5762,71.3708,71.5482,110213.0
2024-02-16 10:30:00,76.65,76.73,76.58,76.66,48278.0,71.5482,71.6228,71.4828,71.5575,48278.0
2024-02-16 11:00:00,76.67,76.77,76.61,76.63,105873.0,71.5668,71.6602,71.5108,71.5295,105873.0
2024-02-16 11:30:00,76.64,76.73,76.62,76.7,25180.0,71.5388,71.6228,71.5202,71.5948,25180.0
2024-02-16 12:00:00,76.69,76.71,76.62,76.71,43932.0,71.5855,71.6042,71.5202,71.6042,43932.0
2024-02-16 12:30:00,76.73,76.8,76.7,76.8,193791.0,71.6228,71.6882,71.5948,71.6882,193791.0
2024-02-16 13:00:00,76.79,76.81,76.73,76.77,49378.0,71.6788,71.6975,71.6228,71.6602,49378.0
2024-02-16 13:30:00,76.78,76.82,76.76,76.8,79285.0,71.6695,71.7068,71.6508,71.6882,79285.0
2024-02-16 14:00:00,76.8,76.85,76.79,76.81,20071.0,71.6882,71.7348,71.6788,71.6975,20071.0
2024-02-16 14:30:00,76.83,76.83,76.71,76.73,28895.0,71.7162,71.7162,71.6042,71.6228,28895.0
2024-02-16 15:00:00,76.73,76.74,76.67,76.72,44620.0,71.6228,71.6322,71.5668,71.6135,44620.0
2024-02-16 15:30:00,76.73,76.77,76.72,76.74,68229.0,71.6228,71.6602,71.6135,71.6322,68229.0
2024-02-20 09:30:00,76.89,76.95,76.76,76.92,243840.0,71.7722,71.8282,71.6508,71.8002,243840.0
2024-02-20 10:00:00,76.91,77.03,76.89,77.02,79198.0,71.7909,71.9029,71.7722,71.8935,79198.0
2024-02-20 10:30:00,77.01,77.09,76.98,77.03,45252.0,71.8842,71.9589,71.8562,71.9029,45252.0
2024-02-20 11:00:00,77.04,77.09,77.02,77.03,24011.0,71.9122,71.9589,71.8935,71.9029,24011.0
2024-02-20 11:30:00,77.05,77.06,77.0,77.01,15732.0,71.9215,71.9309,71.8749,71.8842,15732.0
2024-02-20 12:00:00,77.01,77.07,76.95,76.99,35840.0,71.8842,71.9402,71.8282,71.8655,35840.0
2024-02-20 12:30:00,76.99,77.07,76.98,77.06,67316.0,71.8655,71.9402,71.8562,71.9309,67316.0
2024-02-20 13:00:00,77.06,77.08,77.0,77.02,33696.0,71.9309,71.9495,71.8749,71.8935,33696.0
2024-02-20 13:30:00,77.03,77.09,77.02,77.08,43212.0,71.9029,71.9589,71.8935,71.9495,43212.0
2024-02-20 14:00:00,77.09,77.12,77.01,77.09,35654.0,71.9589,71.9869,71.8842,71.9589,35654.0
2024-02-20 14:30:00,77.09,77.09,76.93,76.93,45892.0,71.9589,71.9589,71.8095,71.8095,45892.0
2024-02-20 15:00:00,76.95,77.01,76.94,77.0,46913.0,71.8282,71.8842,71.8189,71.8749,46913.0
2024-02-20 15:30:00,77.0,77.03,76.97,77.03,314202.0,71.8749,71.9029,71.8469,71.9029,314202.0
2024-02-21 09:30:00,77.05,77.06,76.89,76.94,62444.0,71.9215,71.9309,71.7722,71.8189,62444.0
2024-02-21 10:00:00,76.94,77.04,76.9,76.9,23093.0,71.8189,71.9122,71.7815,71.7815,23093.0
2024-02-21 10:30:00,76.9,76.92,76.82,76.83,113311.0,71.7815,71.8002,71.7068,71.7162,113311.0
2024-02-21 11:00:00,76.83,76.94,76.83,76.86,36931.0,71.7162,71.8189,71.7162,71.7442,36931.0
2024-02-21 11:30:00,76.86,76.93,76.82,76.83,38321.0,71.7442,71.8095,71.7068,71.7162,38321.0
2024-02-21 12:00:00,76.82,76.84,76.77,76.78,24611.0,71.7068,71.7255,71.6602,71.6695,24611.0
2024-02-21 12:30:00,76.79,76.9,76.77,76.88,23007.0,71.6788,71.7815,71.6602,71.7628,23007.0
2024-02-21 13:00:00,76.88,76.94,76.56,76.73,99848.0,71.7628,71.8189,71.4641,71.6228,99848.0
2024-02-21 13:30:00,76.73,76.74,76.59,76.64,31197.0,71.6228,71.6322,71.4922,71.5388,31197.0
2024-02-21 14:00:00,76.61,76.76,76.56,76.7,74153.0,71.5108,71.6508,71.4641,71.5948,74153.0
2024-02-21 14:30:00,76.67,76.72,76.62,76.7,39843.0,71.5668,71.6135,71.5202,71.5948,39843.0
2024-02-21 15:00:00,76.7,76.76,76.69,76.73,36702.0,71.5948,71.6508,71.5855,71.6228,36702.0
2024-02-21 15:30:00,76.71,76.82,76.71,76.71,241417.0,71.6042,71.7068,71.6042,71.6042,241417.0
2024-02-22 09:30:00,76.96,77.11,76.82,77.0,107156.0,71.8375,71.9775,71.7068,71.8749,107156.0
2024-02-22 10:00:00,77.0,77.0,76.85,76.89,30434.0,71.8749,71.8749,71.7348,71.7722,30434.0
2024-02-22 10:30:00,76.89,77.02,76.88,76.9,37084.0,71.7722,71.8935,71.7628,71.7815,37084.0
2024-02-22 11:00:00,76.89,77.0,76.88,76.95,35067.0,71.7722,71.8749,71.7628,71.8282,35067.0
2024-02-22 11:30:00,76.95,77.0,76.89,76.9,39309.0,71.8282,71.8749,71.7722,71.7815,39309.0
2024-02-22 12:00:00,76.88,76.95,76.87,76.92,48693.0,71.7628,71.8282,71.7535,71.8002,48693.0
2024-02-22 12:30:00,76.93,76.96,76.91,76.96,33105.0,71.8095,71.8375,71.7909,71.8375,33105.0
2024-02-22 13:00:00,76.92,76.96,76.79,76.89,35906.0,71.8002,71.8375,71.6788,71.7722,35906.0
2024-02-22 13:30:00,76.9,76.98,76.89,76.91,271134.0,71.7815,71.8562,71.7722,71.7909,271134.0
2024-02-22 14:00:00,76.93,77.0,76.91,76.99,12504.0,71.8095,71.8749,71.7909,71.8655,12504.0
2024-02-22 14:30:00,76.98,77.01,76.95,76.96,23588.0,71.8562,71.8842,71.8282,71.8375,23588.0
2024-02-22 15:00:00,76.95,77.02,76.89,76.89,52248.0,71.8282,71.8935,71.7722,71.7722,52248.0
2024-02-22 15:30:00,76.87,77.0,76.82,77.0,148101.0,71.7535,71.8749,71.7068,71.8749,148101.0
2024-02-23 09:30:00,77.05,77.13,76.99,77.07,110245.0,71.9215,71.9962,71.8655,71.9402,110245.0
2024-02-23 10:00:00,77.08,77.08,76.96,77.05,64095.0,71.9495,71.9495,71.8375,71.9215,64095.0
2024-02-23 10:30:00,77.05,77.15,77.03,77.06,76500.0,71.9215,72.0149,71.9029,71.9309,76500.0
2024-02-23 11:00:00,77.08,77.38,77.07,77.38,90718.0,71.9495,72.2296,71.9402,72.2296,90718.0
2024-02-23 11:30:00,77.38,77.55,77.37,77.45,624682.0,72.2296,72.3883,72.2202,72.2949,624682.0
2024-02-23 12:00:00,77.45,77.52,77.38,77.39,494348.0,72.2949,72.3602,72.2296,72.2389,494348.0
2024-02-23 12:30:00,77.39,77.4,77.33,77.39,62717.0,72.2389,72.2482,72.1829,72.2389,62717.0
2024-02-23 13:00:00,77.39,77.42,77.35,77.41,71108.0,72.2389,72.2669,72.2016,72.2576,71108.0
2024-02-23 13:30:00,77.41,77.46,77.39,77.43,71855.0,72.2576,72.3042,72.2389,72.2762,71855.0
2024-02-23 14:00:00,77.43,77.44,77.36,77.37,68914.0,72.2762,72.2856,72.2109,72.2202,68914.0
2024-02-23 14:30:00,77.36,77.38,77.31,77.33,24858.0,72.2109,72.2296,72.1642,72.1829,24858.0
2024-02-23 15:00:00,77.36,77.4,77.34,77.4,74337.0,72.2109,72.2482,72.1922,72.2482,74337.0
2024-02-23 15:30:00,77.4,77.44,77.35,77.35,476562.0,72.2482,72.2856,72.2016,72.2016,476562.0
2024-02-26 09:30:00,77.49,77.49,77.23,77.26,263891.0,72.3322,72.3322,72.0896,72.1176,263891.0
2024-02-26 10:00:00,77.26,77.27,77.05,77.07,64893.0,72.1176,72.1269,71.9215,71.9402,64893.0
2024-02-26 10:30:00,77.05,77.17,77.03,77.12,35481.0,71.9215,72.0335,71.9029,71.9869,35481.0
2024-02-26 11:00:00,77.12,77.17,77.08,77.08,28084.0,71.9869,72.0335,71.9495,71.9495,28084.0
2024-02-26 11:30:00,77.09,77.1,76.98,76.98,53344.0,71.9589,71.9682,71.8562,71.8562,53344.0
2024-02-26 12:00:00,76.99,76.99,76.9,76.92,102777.0,71.8655,71.8655,71.7815,71.8002,102777.0
2024-02-26 12:30:00,76.92,76.95,76.84,76.84,181251.0,71.8002,71.8282,71.7255,71.7255,181251.0
2024-02-26 13:00:00,76.86,76.87,76.8,76.84,326771.0,71.7442,71.7535,71.6882,71.7255,326771.0
2024-02-26 13:30:00,76.85,76.96,76.84,76.96,253383.0,71.7348,71.8375,71.7255,71.8375,253383.0
2024-02-26 14:00:00,76.97,76.99,76.91,76.94,42399.0,71.8469,71.8655,71.7909,71.8189,42399.0
2024-02-26 14:30:00,76.93,76.98,76.86,76.87,67308.0,71.8095,71.8562,71.7442,71.7535,67308.0
2024-02-26 15:00:00,76.91,77.08,76.9,77.04,39759.0,71.7909,71.9495,71.7815,71.9122,39759.0
2024-02-26 15:30:00,77.04,77.06,77.0,77.06,149582.0,71.9122,71.9309,71.8749,71.9309,149582.0
2024-02-27 09:30:00,77.0,77.16,76.95,77.11,128051.0,71.8749,72.0242,71.8282,71.9775,128051.0
2024-02-27 10:00:00,77.11,77.22,77.07,77.16,345705.0,71.9775,72.0802,71.9402,72.0242,345705.0
2024-02-27 10:30:00,77.16,77.19,77.09,77.15,525286.0,72.0242,72.0522,71.9589,72.0149,525286.0
2024-02-27 11:00:00,77.15,77.19,77.1,77.16,79147.0,72.0149,72.0522,71.9682,72.0242,79147.0
2024-02-27 11:30:00,77.16,77.19,77.09,77.16,293567.0,72.0242,72.0522,71.9589,72.0242,293567.0
2024-02-27 12:00:00,77.16,77.17,77.04,77.09,108103.0,72.0242,72.0335,71.9122,71.9589,108103.0
2024-02-27 12:30:00,77.08,77.1,77.0,77.0,150107.0,71.9495,71.9682,71.8749,71.8749,150107.0
2024-02-27 13:00:00,77.0,77.24,76.98,77.16,74961.0,71.8749,72.0989,71.8562,72.0242,74961.0
2024-02-27 13:30:00,77.16,77.16,77.05,77.09,86485.0,72.0242,72.0242,71.9215,71.9589,86485.0
2024-02-27 14:00:00,77.1,77.1,76.97,77.0,65632.0,71.9682,71.9682,71.8469,71.8749,65632.0
2024-02-27 14:30:00,76.99,77.0,76.89,76.95,64123.0,71.8655,71.8749,71.7722,71.8282,64123.0
2024-02-27 15:00:00,76.95,76.99,76.94,76.96,199011.0,71.8282,71.8655,71.8189,71.8375,199011.0
2024-02-27 15:30:00,76.95,76.98,76.84,76.92,258857.0,71.8282,71.8562,71.7255,71.8002,258857.0
2024-02-28 09:30:00,76.82,76.85,76.68,76.74,120186.0,71.7068,71.7348,71.5762,71.6322,120186.0
2024-02-28 10:00:00,76.74,76.85,76.74,76.83,209918.0,71.6322,71.7348,71.6322,71.7162,209918.0
2024-02-28 10:30:00,76.83,76.92,76.82,76.87,44102.0,71.7162,71.8002,71.7068,71.7535,44102.0
2024-02-28 11:00:00,76.87,76.93,76.84,76.89,84853.0,71.7535,71.8095,71.7255,71.7722,84853.0
2024-02-28 11:30:00,76.9,76.91,76.81,76.89,95112.0,71.7815,71.7909,71.6975,71.7722,95112.0
2024-02-28 12:00:00,76.89,76.89,76.85,76.86,113989.0,71.7722,71.7722,71.7348,71.7442,113989.0
2024-02-28 12:30:00,76.86,76.88,76.79,76.8,117591.0,71.7442,71.7628,71.6788,71.6882,117591.0
2024-02-28 13:00:00,76.8,76.81,76.74,76.78,441595.0,71.6882,71.6975,71.6322,71.6695,441595.0
2024-02-28 13:30:00,76.77,76.79,76.72,76.77,219797.0,71.6602,71.6788,71.6135,71.6602,219797.0
2024-02-28 14:00:00,76.77,76.79,76.73,76.78,148003.0,71.6602,71.6788,71.6228,71.6695,148003.0
2024-02-28 14:30:00,76.78,76.87,76.77,76.87,200856.0,71.6695,71.7535,71.6602,71.7535,200856.0
2024-02-28 15:00:00,76.87,76.93,76.86,76.92,374143.0,71.7535,71.8095,71.7442,71.8002,374143.0
2024-02-28 15:30:00,76.9,76.95,76.82,76.84,132887.0,71.7815,71.8282,71.7068,71.7255,132887.0
2024-02-29 09:30:00,77.1,77.43,77.06,77.43,67149.0,71.9682,72.2762,71.9309,72.2762,67149.0
2024-02-29 10:00:00,77.45,77.48,77.32,77.45,151690.0,72.2949,72.3229,72.1736,72.2949,151690.0
2024-02-29 10:30:00,77.45,77.48,77.37,77.4,125306.0,72.2949,72.3229,72.2202,72.2482,125306.0
2024-02-29 11:00:00,77.37,77.37,77.25,77.3,111780.0,72.2202,72.2202,72.1082,72.1549,111780.0
2024-02-29 11:30:00,77.31,77.32,77.19,77.2,545489.0,72.1642,72.1736,72.0522,72.0615,545489.0
2024-02-29 12:00:00,77.19,77.2,77.04,77.04,71108.0,72.0522,72.0615,71.9122,71.9122,71108.0
2024-02-29 12:30:00,77.05,77.06,76.91,76.91,237656.0,71.9215,71.9309,71.7909,71.7909,237656.0
2024-02-29 13:00:00,76.91,76.95,76.88,76.95,256822.0,71.7909,71.8282,71.7628,71.8282,256822.0
2024-02-29 13:30:00,76.94,77.04,76.93,77.04,26933.0,71.8189,71.9122,71.8095,71.9122,26933.0
2024-02-29 14:00:00,77.03,77.06,77.0,77.02,166278.0,71.9029,71.9309,71.8749,71.8935,166278.0
2024-02-29 14:30:00,77.02,77.04,76.86,76.9,101042.0,71.8935,71.9122,71.7442,71.7815,101042.0
2024-02-29 15:00:00,76.9,76.95,76.82,76.86,436159.0,71.7815,71.8282,71.7068,71.7442,436159.0
2024-02-29 15:30:00,76.86,77.05,76.84,77.03,655017.0,71.7442,71.9215,71.7255,71.9029,655017.0
2024-03-01 09:30:00,76.51,76.51,76.12,76.14,75605.0,71.6823,71.6823,71.3169,71.3357,75605.0
2024-03-01 10:00:00,76.22,76.94,76.22,76.94,87469.0,71.4106,72.0852,71.4106,72.0852,87469.0
2024-03-01 10:30:00,76.92,77.16,76.88,77.15,95940.0,72.0664,72.2913,72.029,72.2819,95940.0
2024-03-01 11:00:00,77.17,77.22,76.95,76.97,538161.0,72.3007,72.3475,72.0945,72.1133,538161.0
2024-03-01 11:30:00,76.96,76.97,76.85,76.89,66448.0,72.1039,72.1133,72.0009,72.0383,66448.0
2024-03-01 12:00:00,76.88,77.04,76.86,77.01,34004.0,72.029,72.1789,72.0102,72.1508,34004.0
2024-03-01 12:30:00,77.02,77.09,76.97,77.05,78940.0,72.1601,72.2257,72.1133,72.1882,78940.0
2024-03-01 13:00:00,77.05,77.17,77.01,77.15,198839.0,72.1882,72.3007,72.1508,72.2819,198839.0
2024-03-01 13:30:00,77.15,77.21,77.13,77.19,29257.0,72.2819,72.3381,72.2632,72.3194,29257.0
2024-03-01 14:00:00,77.18,77.26,77.18,77.26,17232.0,72.31,72.385,72.31,72.385,17232.0
2024-03-01 14:30:00,77.26,77.37,77.26,77.34,422851.0,72.385,72.488,72.385,72.4599,422851.0
2024-03-01 15:00:00,77.35,77.35,77.28,77.31,58103.0,72.4693,72.4693,72.4037,72.4318,58103.0
2024-03-01 15:30:00,77.31,77.34,77.26,77.3,365042.0,72.4318,72.4599,72.385,72.4225,365042.0
2024-03-04 09:30:00,76.9,77.14,76.88,77.11,377632.0,72.0477,72.2726,72.029,72.2445,377632.0
2024-03-04 10:00:00,77.1,77.18,76.95,76.96,264568.0,72.2351,72.31,72.0945,72.1039,264568.0
2024-03-04 10:30:00,76.95,77.01,76.95,77.01,33795.0,72.0945,72.1508,72.0945,72.1508,33795.0
2024-03-04 11:00:00,77.01,77.04,76.97,76.99,24640.0,72.1508,72.1789,72.1133,72.132,24640.0
2024-03-04 11:30:00,76.99,77.13,76.97,77.13,59141.0,72.132,72.2632,72.1133,72.2632,59141.0
2024-03-04 12:00:00,77.13,77.13,77.0,77.1,64879.0,72.2632,72.2632,72.1414,72.2351,64879.0
2024-03-04 12:30:00,77.11,77.11,77.03,77.04,33326.0,72.2445,72.2445,72.1695,72.1789,33326.0
2024-03-04 13:00:00,77.04,77.08,77.04,77.08,58789.0,72.1789,72.2163,72.1789,72.2163,58789.0
2024-03-04 13:30:00,77.08,77.08,77.03,77.06,70608.0,72.2163,72.2163,72.1695,72.1976,70608.0
2024-03-04 14:00:00,77.06,77.19,77.06,77.19,33329.0,72.1976,72.3194,72.1976,72.3194,33329.0
2024-03-04 14:30:00,77.18,77.26,77.17,77.23,250944.0,72.31,72.385,72.3007,72.3569,250944.0
2024-03-04 15:00:00,77.23,77.25,77.15,77.17,257656.0,72.3569,72.3756,72.2819,72.3007,257656.0
2024-03-04 15:30:00,77.17,77.23,77.03,77.08,312193.0,72.3007,72.3569,72.1695,72.2163,312193.0
2024-03-05 09:30:00,77.69,77.71,77.58,77.62,142348.0,72.7879,72.8066,72.6848,72.7223,142348.0
2024-03-05 10:00:00,77.67,78.08,77.67,77.79,227085.0,72.7691,73.1532,72.7691,72.8815,227085.0
2024-03-05 10:30:00,77.84,77.88,77.76,77.76,46303.0,72.9284,72.9659,72.8534,72.8534,46303.0
2024-03-05 11:00:00,77.77,77.8,77.69,77.78,39755.0,72.8628,72.8909,72.7879,72.8722,39755.0
2024-03-05 11:30:00,77.78,77.78,77.65,77.7,30356.0,72.8722,72.8722,72.7504,72.7972,30356.0
2024-03-05 12:00:00,77.7,77.71,77.65,77.66,32293.0,72.7972,72.8066,72.7504,72.7597,32293.0
2024-03-05 12:30:00,77.65,77.66,77.53,77.59,117513.0,72.7504,72.7597,72.6379,72.6942,117513.0
2024-03-05 13:00:00,77.59,77.61,77.54,77.58,202779.0,72.6942,72.7129,72.6473,72.6848,202779.0
2024-03-05 13:30:00,77.58,77.66,77.58,77.64,48604.0,72.6848,72.7597,72.6848,72.741,48604.0
2024-03-05 14:00:00,77.65,77.82,77.64,77.8,183295.0,72.7504,72.9097,72.741,72.8909,183295.0
2024-03-05 14:30:00,77.8,77.8,77.66,77.72,286449.0,72.8909,72.8909,72.7597,72.816,286449.0
2024-03-05 15:00:00,77.74,77.76,77.7,77.74,45880.0,72.8347,72.8534,72.7972,72.8347,45880.0
2024-03-05 15:30:00,77.75,77.81,77.71,77.77,90248.0,72.8441,72.9003,72.8066,72.8628,90248.0
2024-03-06 09:30:00,77.96,78.17,77.94,78.15,301888.0,73.0408,73.2376,73.0221,73.2188,301888.0
2024-03-06 10:00:00,78.14,78.22,78.04,78.05,230815.0,73.2095,73.2844,73.1158,73.1251,230815.0
2024-03-06 10:30:00,78.02,78.18,77.96,78.14,116510.0,73.097,73.2469,73.0408,73.2095,116510.0
2024-03-06 11:00:00,78.14,78.15,78.01,78.02,68116.0,73.2095,73.2188,73.0877,73.097,68116.0
2024-03-06 11:30:00,78.02,78.35,77.99,78.22,117309.0,73.097,73.4062,73.0689,73.2844,117309.0
2024-03-06 12:00:00,78.23,78.3,78.19,78.28,80449.0,73.2938,73.3594,73.2563,73.3406,80449.0
2024-03-06 12:30:00,78.27,78.29,78.19,78.25,264954.0,73.3313,73.35,73.2563,73.3125,264954.0
2024-03-06 13:00:00,78.25,78.32,78.24,78.27,74590.0,73.3125,73.3781,73.3031,73.3313,74590.0
2024-03-06 13:30:00,78.26,78.29,78.17,78.2,295876.0,73.3219,73.35,73.2376,73.2657,295876.0
2024-03-06 14:00:00,78.19,78.21,78.1,78.13,255304.0,73.2563,73.275,73.172,73.2001,255304.0
2024-03-06 14:30:00,78.13,78.18,78.11,78.14,184415.0,73.2001,73.2469,73.1814,73.2095,184415.0
2024-03-06 15:00:00,78.14,78.15,78.09,78.1,462279.0,73.2095,73.2188,73.1626,73.172,462279.0
2024-03-06 15:30:00,78.1,78.11,78.02,78.09,470226.0,73.172,73.1814,73.097,73.1626,470226.0
2024-03-07 09:30:00,78.51,78.51,78.19,78.22,411552.0,73.5561,73.5561,73.2563,73.2844,411552.0
2024-03-07 10:00:00,78.27,78.3,78.16,78.27,94629.0,73.3313,73.3594,73.2282,73.3313,94629.0
2024-03-07 10:30:00,78.27,78.29,78.11,78.17,174264.0,73.3313,73.35,73.1814,73.2376,174264.0
2024-03-07 11:00:00,78.17,78.27,78.04,78.22,145475.0,73.2376,73.3313,73.1158,73.2844,145475.0
2024-03-07 11:30:00,78.21,78.21,78.06,78.08,148453.0,73.275,73.275,73.1345,73.1532,148453.0
2024-03-07 12:00:00,78.09,78.11,77.98,77.99,118051.0,73.1626,73.1814,73.0596,73.0689,118051.0
2024-03-07 12:30:00,77.99,78.05,77.96,78.01,71502.0,73.0689,73.1251,73.0408,73.0877,71502.0
2024-03-07 13:00:00,78.01,78.04,77.98,78.02,37697.0,73.0877,73.1158,73.0596,73.097,37697.0
2024-03-07 13:30:00,78.02,78.07,77.98,78.06,42610.0,73.097,73.1439,73.0596,73.1345,42610.0
2024-03-07 14:00:00,78.06,78.11,77.99,78.11,19254.0,73.1345,73.1814,73.0689,73.1814,19254.0
2024-03-07 14:30:00,78.1,78.26,78.1,78.25,36812.0,73.172,73.3219,73.172,73.3125,36812.0
2024-03-07 15:00:00,78.24,78.26,78.17,78.23,159101.0,73.3031,73.3219,73.2376,73.2938,159101.0
2024-03-07 15:30:00,78.23,78.3,78.19,78.27,391161.0,73.2938,73.3594,73.2563,73.3313,391161.0
2024-03-08 09:30:00,78.39,78.48,78.24,78.42,296468.0,73.4437,73.528,73.3031,73.4718,296468.0
2024-03-08 10:00:00,78.48,78.57,78.32,78.44,137576.0,73.528,73.6123,73.3781,73.4905,137576.0
2024-03-08 10:30:00,78.45,78.47,78.38,78.46,182664.0,73.4999,73.5186,73.4343,73.5093,182664.0
2024-03-08 11:00:00,78.42,78.43,78.22,78.23,93932.0,73.4718,73.4812,73.2844,73.2938,93932.0
2024-03-08 11:30:00,78.23,78.32,78.2,78.32,45286.0,73.2938,73.3781,73.2657,73.3781,45286.0
2024-03-08 12:00:00,78.32,78.5,78.32,78.5,156739.0,73.3781,73.5467,73.3781,73.5467,156739.0
2024-03-08 12:30:00,78.51,78.56,78.41,78.47,2508945.0,73.5561,73.603,73.4624,73.5186,2508945.0
2024-03-08 13:00:00,78.47,78.47,78.32,78.36,66620.0,73.5186,73.5186,73.3781,73.4156,66620.0
2024-03-08 13:30:00,78.36,78.39,78.24,78.31,76632.0,73.4156,73.4437,73.3031,73.3687,76632.0
2024-03-08 14:00:00,78.3,78.35,78.23,78.32,57239.0,73.3594,73.4062,73.2938,73.3781,57239.0
2024-03-08 14:30:00,78.32,78.38,78.3,78.36,75922.0,73.3781,73.4343,73.3594,73.4156,75922.0
2024-03-08 15:00:00,78.36,78.39,78.31,78.34,118823.0,73.4156,73.4437,73.3687,73.3968,118823.0
2024-03-08 15:30:00,78.33,78.36,78.28,78.31,178575.0,73.3875,73.4156,73.3406,73.3687,178575.0
2024-03-11 09:30:00,78.37,78.53,78.37,78.44,333999.0,73.4249,73.5749,73.4249,73.4905,333999.0
2024-03-11 10:00:00,78.44,78.46,78.32,78.33,98382.0,73.4905,73.5093,73.3781,73.3875,98382.0
2024-03-11 10:30:00,78.33,78.37,78.24,78.37,77526.0,73.3875,73.4249,73.3031,73.4249,77526.0
2024-03-11 11:00:00,78.34,78.39,78.26,78.39,276430.0,73.3968,73.4437,73.3219,73.4437,276430.0
2024-03-11 11:30:00,78.36,78.38,78.32,78.34,165645.0,73.4156,73.4343,73.3781,73.3968,165645.0
2024-03-11 12:00:00,78.34,78.42,78.3,78.42,36600.0,73.3968,73.4718,73.3594,73.4718,36600.0
2024-03-11 12:30:00,78.42,78.49,78.4,78.44,65722.0,73.4718,73.5374,73.4531,73.4905,65722.0
2024-03-11 13:00:00,78.45,78.63,78.39,78.46,207901.0,73.4999,73.6685,73.4437,73.5093,207901.0
2024-03-11 13:30:00,78.46,78.46,78.34,78.34,110572.0,73.5093,73.5093,73.3968,73.3968,110572.0
2024-03-11 14:00:00,78.34,78.38,78.23,78.25,332131.0,73.3968,73.4343,73.2938,73.3125,332131.0
2024-03-11 14:30:00,78.25,78.3,78.2,78.28,41726.0,73.3125,73.3594,73.2657,73.3406,41726.0
2024-03-11 15:00:00,78.29,78.43,78.28,78.42,203189.0,73.35,73.4812,73.3406,73.4718,203189.0
2024-03-11 15:30:00,78.42,78.47,78.38,78.39,435178.0,73.4718,73.5186,73.4343,73.4437,435178.0
2024-03-12 09:30:00,78.2,78.24,77.96,78.12,328241.0,73.2657,73.3031,73.0408,73.1907,328241.0
2024-03-12 10:00:00,78.13,78.28,78.1,78.28,89279.0,73.2001,73.3406,73.172,73.3406,89279.0
2024-03-12 10:30:00,78.28,78.32,78.09,78.13,143655.0,73.3406,73.3781,73.1626,73.2001,143655.0
2024-03-12 11:00:00,78.13,78.18,78.04,78.05,143249.0,73.2001,73.2469,73.1158,73.1251,143249.0
2024-03-12 11:30:00,78.06,78.11,78.02,78.07,90180.0,73.1345,73.1814,73.097,73.1439,90180.0
2024-03-12 12:00:00,78.06,78.11,77.98,78.04,65459.0,73.1345,73.1814,73.0596,73.1158,65459.0
2024-03-12 12:30:00,78.04,78.05,77.96,78.01,26386.0,73.1158,73.1251,73.0408,73.0877,26386.0
2024-03-12 13:00:00,78.04,78.04,77.88,77.95,48692.0,73.1158,73.1158,72.9659,73.0314,48692.0
2024-03-12 13:30:00,77.93,77.97,77.91,77.96,21559.0,73.0127,73.0502,72.994,73.0408,21559.0
2024-03-12 14:00:00,77.97,78.09,77.95,78.09,13545.0,73.0502,73.1626,73.0314,73.1626,13545.0
2024-03-12 14:30:00,78.08,78.12,78.05,78.07,25298.0,73.1532,73.1907,73.1251,73.1439,25298.0
2024-03-12 15:00:00,78.05,78.09,78.01,78.06,177580.0,73.1251,73.1626,73.0877,73.1345,177580.0
2024-03-12 15:30:00,78.06,78.07,77.96,78.04,221066.0,73.1345,73.1439,73.0408,73.1158,221066.0
2024-03-13 09:30:00,78.04,78.05,77.87,77.89,83430.0,73.1158,73.1251,72.9565,72.9752,83430.0
2024-03-13 10:00:00,77.89,78.03,77.88,78.01,34473.0,72.9752,73.1064,72.9659,73.0877,34473.0
2024-03-13 10:30:00,78.0,78.06,77.95,78.02,39472.0,73.0783,73.1345,73.0314,73.097,39472.0
2024-03-13 11:00:00,78.03,78.06,77.95,77.96,301098.0,73.1064,73.1345,73.0314,73.0408,301098.0
2024-03-13 11:30:00,77.95,78.0,77.92,77.95,49482.0,73.0314,73.0783,73.0033,73.0314,49482.0
2024-03-13 12:00:00,77.95,78.0,77.88,77.97,49898.0,73.0314,73.0783,72.9659,73.0502,49898.0
2024-03-13 12:30:00,77.98,78.02,77.92,78.0,41892.0,73.0596,73.097,73.0033,73.0783,41892.0
2024-03-13 13:00:00,77.99,78.25,77.96,78.16,65360.0,73.0689,73.3125,73.0408,73.2282,65360.0
2024-03-13 13:30:00,78.17,78.18,78.03,78.07,72408.0,73.2376,73.2469,73.1064,73.1439,72408.0
2024-03-13 14:00:00,78.06,78.12,78.05,78.06,31497.0,73.1345,73.1907,73.1251,73.1345,31497.0
2024-03-13 14:30:00,78.05,78.06,77.88,77.89,163433.0,73.1251,73.1345,72.9659,72.9752,163433.0
2024-03-13 15:00:00,77.89,77.94,77.87,77.91,165047.0,72.9752,73.0221,72.9565,72.994,165047.0
2024-03-13 15:30:00,77.91,77.97,77.86,77.9,401163.0,72.994,73.0502,72.9471,72.9846,401163.0
2024-03-14 09:30:00,77.53,77.54,77.11,77.24,249389.0,72.6379,72.6473,72.2445,72.3662,249389.0
2024-03-14 10:00:00,77.22,77.22,77.0,77.03,73294.0,72.3475,72.3475,72.1414,72.1695,73294.0
2024-03-14 10:30:00,77.04,77.2,77.0,77.06,79480.0,72.1789,72.3288,72.1414,72.1976,79480.0
2024-03-14 11:00:00,77.05,77.12,77.02,77.04,40304.0,72.1882,72.2538,72.1601,72.1789,40304.0
2024-03-14 11:30:00,77.05,77.11,77.0,77.09,186949.0,72.1882,72.2445,72.1414,72.2257,186949.0
2024-03-14 12:00:00,77.09,77.15,77.05,77.13,49362.0,72.2257,72.2819,72.1882,72.2632,49362.0
2024-03-14 12:30:00,77.13,77.14,77.04,77.05,70754.0,72.2632,72.2726,72.1789,72.1882,70754.0
2024-03-14 13:00:00,77.04,77.16,77.04,77.12,166130.0,72.1789,72.2913,72.1789,72.2538,166130.0
2024-03-14 13:30:00,77.11,77.12,77.07,77.08,76408.0,72.2445,72.2538,72.207,72.2163,76408.0
2024-03-14 14:00:00,77.09,77.1,77.05,77.06,135647.0,72.2257,72.2351,72.1882,72.1976,135647.0
2024-03-14 14:30:00,77.06,77.16,77.04,77.06,340113.0,72.1976,72.2913,72.1789,72.1976,340113.0
2024-03-14 15:00:00,77.06,77.09,76.95,76.96,282504.0,72.1976,72.2257,72.0945,72.1039,282504.0
2024-03-14 15:30:00,76.95,77.08,76.93,77.08,54861.0,72.0945,72.2163,72.0758,72.2163,54861.0
2024-03-15 09:30:00,77.16,77.16,76.92,76.95,103823.0,72.2913,72.2913,72.0664,72.0945,103823.0
2024-03-15 10:00:00,77.0,77.09,76.95,77.06,47262.0,72.1414,72.2257,72.0945,72.1976,47262.0
2024-03-15 10:30:00,77.07,77.14,77.04,77.13,422114.0,72.207,72.2726,72.1789,72.2632,422114.0
2024-03-15 11:00:00,77.12,77.14,77.05,77.08,72813.0,72.2538,72.2726,72.1882,72.2163,72813.0
2024-03-15 11:30:00,77.06,77.12,77.05,77.11,148117.0,72.1976,72.2538,72.1882,72.2445,148117.0
2024-03-15 12:00:00,77.1,77.18,77.07,77.16,175098.0,72.2351,72.31,72.207,72.2913,175098.0
2024-03-15 12:30:00,77.15,77.16,77.01,77.02,29234.0,72.2819,72.2913,72.1508,72.1601,29234.0
2024-03-15 13:00:00,77.03,77.12,77.0,77.08,17373.0,72.1695,72.2538,72.1414,72.2163,17373.0
2024-03-15 13:30:00,77.08,77.09,77.04,77.09,8262.0,72.2163,72.2257,72.1789,72.2257,8262.0
2024-03-15 14:00:00,77.1,77.18,77.07,77.17,59582.0,72.2351,72.31,72.207,72.3007,59582.0
2024-03-15 14:30:00,77.18,77.27,77.18,77.23,59901.0,72.31,72.3944,72.31,72.3569,59901.0
2024-03-15 15:00:00,77.25,77.26,77.22,77.23,45258.0,72.3756,72.385,72.3475,72.3569,45258.0
2024-03-15 15:30:00,77.23,77.24,77.15,77.18,48295.0,72.3569,72.3662,72.2819,72.31,48295.0
2024-03-18 09:30:00,77.15,77.24,77.15,77.21,90108.0,72.2819,72.3662,72.2819,72.3381,90108.0
2024-03-18 10:00:00,77.2,77.24,77.18,77.19,47247.0,72.3288,72.3662,72.31,72.3194,47247.0
2024-03-18 10:30:00,77.19,77.2,77.02,77.03,41314.0,72.3194,72.3288,72.1601,72.1695,41314.0
2024-03-18 11:00:00,77.02,77.05,77.0,77.03,547558.0,72.1601,72.1882,72.1414,72.1695,547558.0
2024-03-18 11:30:00,77.05,77.09,77.02,77.05,31925.0,72.1882,72.2257,72.1601,72.1882,31925.0
2024-03-18 12:00:00,77.05,77.05,76.98,77.0,141991.0,72.1882,72.1882,72.1227,72.1414,141991.0
2024-03-18 12:30:00,77.0,77.06,76.98,77.05,44347.0,72.1414,72.1976,72.1227,72.1882,44347.0
2024-03-18 13:00:00,77.05,77.07,76.94,76.95,109652.0,72.1882,72.207,72.0852,72.0945,109652.0
2024-03-18 13:30:00,76.95,76.96,76.92,76.94,1335129.0,72.0945,72.1039,72.0664,72.0852,1335129.0
2024-03-18 14:00:00,76.94,76.95,76.88,76.89,209137.0,72.0852,72.0945,72.029,72.0383,209137.0
2024-03-18 14:30:00,76.88,76.91,76.85,76.9,546235.0,72.029,72.0571,72.0009,72.0477,546235.0
2024-03-18 15:00:00,76.9,76.97,76.9,76.92,286064.0,72.0477,72.1133,72.0477,72.0664,286064.0
2024-03-18 15:30:00,76.93,76.95,76.85,76.87,224193.0,72.0758,72.0945,72.0009,72.0196,224193.0
2024-03-19 09:30:00,76.98,77.08,76.92,77.06,138796.0,72.1227,72.2163,72.0664,72.1976,138796.0
2024-03-19 10:00:00,77.05,77.11,77.0,77.04,130211.0,72.1882,72.2445,72.1414,72.1789,130211.0
2024-03-19 10:30:00,77.04,77.19,77.04,77.17,11649.0,72.1789,72.3194,72.1789,72.3007,11649.0
2024-03-19 11:00:00,77.17,77.18,77.12,77.17,16983.0,72.3007,72.31,72.2538,72.3007,16983.0
2024-03-19 11:30:00,77.17,77.2,77.13,77.19,19839.0,72.3007,72.3288,72.2632,72.3194,19839.0
2024-03-19 12:00:00,77.18,77.2,77.11,77.17,23504.0,72.31,72.3288,72.2445,72.3007,23504.0
2024-03-19 12:30:00,77.19,77.19,77.11,77.16,26955.0,72.3194,72.3194,72.2445,72.2913,26955.0
2024-03-19 13:00:00,77.17,77.36,77.14,77.18,66658.0,72.3007,72.4787,72.2726,72.31,66658.0
2024-03-19 13:30:00,77.18,77.22,77.16,77.22,10347.0,72.31,72.3475,72.2913,72.3475,10347.0
2024-03-19 14:00:00,77.23,77.25,77.15,77.19,34262.0,72.3569,72.3756,72.2819,72.3194,34262.0
2024-03-19 14:30:00,77.18,77.22,77.14,77.15,138730.0,72.31,72.3475,72.2726,72.2819,138730.0
2024-03-19 15:00:00,77.15,77.24,77.15,77.18,91580.0,72.2819,72.3662,72.2819,72.31,91580.0
2024-03-19 15:30:00,77.16,77.19,77.1,77.1,82346.0,72.2913,72.3194,72.2351,72.2351,82346.0
2024-03-20 09:30:00,77.25,77.25,77.02,77.06,202338.0,72.3756,72.3756,72.1601,72.1976,202338.0
2024-03-20 10:00:00,77.03,77.11,76.97,77.1,157728.0,72.1695,72.2445,72.1133,72.2351,157728.0
2024-03-20 10:30:00,77.1,77.18,77.04,77.17,61506.0,72.2351,72.31,72.1789,72.3007,61506.0
2024-03-20 11:00:00,77.17,77.21,77.14,77.17,73381.0,72.3007,72.3381,72.2726,72.3007,73381.0
2024-03-20 11:30:00,77.17,77.17,77.07,77.1,62486.0,72.3007,72.3007,72.207,72.2351,62486.0
2024-03-20 12:00:00,77.11,77.15,77.11,77.12,18139.0,72.2445,72.2819,72.2445,72.2538,18139.0
2024-03-20 12:30:00,77.13,77.17,77.1,77.12,54249.0,72.2632,72.3007,72.2351,72.2538,54249.0
2024-03-20 13:00:00,77.11,77.12,77.05,77.06,50124.0,72.2445,72.2538,72.1882,72.1976,50124.0
2024-03-20 13:30:00,77.06,77.17,77.01,77.17,45875.0,72.1976,72.3007,72.1508,72.3007,45875.0
2024-03-20 14:00:00,77.17,77.46,76.83,76.9,101591.0,72.3007,72.5724,71.9821,72.0477,101591.0
2024-03-20 14:30:00,76.91,77.19,76.62,77.15,194507.0,72.0571,72.3194,71.7854,72.2819,194507.0
2024-03-20 15:00:00,77.16,77.31,77.1,77.26,169187.0,72.2913,72.4318,72.2351,72.385,169187.0
2024-03-20 15:30:00,77.27,77.34,77.17,77.23,143156.0,72.3944,72.4599,72.3007,72.3569,143156.0
2024-03-21 09:30:00,77.51,77.71,77.37,77.42,150765.0,72.6192,72.8066,72.488,72.5349,150765.0
2024-03-21 10:00:00,77.42,77.42,77.22,77.37,62540.0,72.5349,72.5349,72.3475,72.488,62540.0
2024-03-21 10:30:00,77.39,77.45,77.31,77.34,38716.0,72.5068,72.563,72.4318,72.4599,38716.0
2024-03-21 11:00:00,77.34,77.36,77.27,77.33,48777.0,72.4599,72.4787,72.3944,72.4506,48777.0
2024-03-21 11:30:00,77.33,77.41,77.32,77.4,50599.0,72.4506,72.5255,72.4412,72.5162,50599.0
2024-03-21 12:00:00,77.4,77.49,77.36,77.49,75519.0,72.5162,72.6005,72.4787,72.6005,75519.0
2024-03-21 12:30:00,77.5,77.51,77.44,77.44,82727.0,72.6098,72.6192,72.5536,72.5536,82727.0
2024-03-21 13:00:00,77.43,77.45,77.3,77.33,71966.0,72.5443,72.563,72.4225,72.4506,71966.0
2024-03-21 13:30:00,77.33,77.39,77.31,77.34,43325.0,72.4506,72.5068,72.4318,72.4599,43325.0
2024-03-21 14:00:00,77.34,77.4,77.32,77.4,111957.0,72.4599,72.5162,72.4412,72.5162,111957.0
2024-03-21 14:30:00,77.41,77.45,77.4,77.45,53433.0,72.5255,72.563,72.5162,72.563,53433.0
2024-03-21 15:00:00,77.44,77.46,77.38,77.41,32411.0,72.5536,72.5724,72.4974,72.5255,32411.0
2024-03-21 15:30:00,77.41,77.44,77.39,77.41,158166.0,72.5255,72.5536,72.5068,72.5255,158166.0
2024-03-22 09:30:00,78.2,78.2,77.91,77.95,466377.0,73.2657,73.2657,72.994,73.0314,466377.0
2024-03-22 10:00:00,77.92,77.96,77.82,77.86,123675.0,73.0033,73.0408,72.9097,72.9471,123675.0
2024-03-22 10:30:00,77.87,77.91,77.82,77.82,23995.0,72.9565,72.994,72.9097,72.9097,23995.0
2024-03-22 11:00:00,77.78,77.9,77.74,77.88,111919.0,72.8722,72.9846,72.8347,72.9659,111919.0
2024-03-22 11:30:00,77.89,77.89,77.78,77.85,47841.0,72.9752,72.9752,72.8722,72.9378,47841.0
2024-03-22 12:00:00,77.84,77.89,77.81,77.87,74530.0,72.9284,72.9752,72.9003,72.9565,74530.0
2024-03-22 12:30:00,77.87,77.87,77.78,77.82,73217.0,72.9565,72.9565,72.8722,72.9097,73217.0
2024-03-22 13:00:00,77.83,77.9,77.81,77.82,84322.0,72.919,72.9846,72.9003,72.9097,84322.0
2024-03-22 13:30:00,77.83,77.85,77.8,77.84,41723.0,72.919,72.9378,72.8909,72.9284,41723.0
2024-03-22 14:00:00,77.84,77.87,77.82,77.86,28574.0,72.9284,72.9565,72.9097,72.9471,28574.0
2024-03-22 14:30:00,77.86,77.89,77.83,77.86,48088.0,72.9471,72.9752,72.919,72.9471,48088.0
2024-03-22 15:00:00,77.84,77.84,77.77,77.82,14863.0,72.9284,72.9284,72.8628,72.9097,14863.0
2024-03-22 15:30:00,77.81,77.88,77.81,77.85,59706.0,72.9003,72.9659,72.9003,72.9378,59706.0
2024-03-25 09:30:00,77.59,77.76,77.52,77.58,264360.0,72.6942,72.8534,72.6286,72.6848,264360.0
2024-03-25 10:00:00,77.58,77.66,77.55,77.65,42204.0,72.6848,72.7597,72.6567,72.7504,42204.0
2024-03-25 10:30:00,77.64,77.67,77.58,77.61,34343.0,72.741,72.7691,72.6848,72.7129,34343.0
2024-03-25 11:00:00,77.64,77.64,77.57,77.59,25248.0,72.741,72.741,72.6754,72.6942,25248.0
2024-03-25 11:30:00,77.59,77.62,77.57,77.58,18186.0,72.6942,72.7223,72.6754,72.6848,18186.0
2024-03-25 12:00:00,77.57,77.58,77.54,77.58,83305.0,72.6754,72.6848,72.6473,72.6848,83305.0
2024-03-25 12:30:00,77.57,77.59,77.51,77.54,189270.0,72.6754,72.6942,72.6192,72.6473,189270.0
2024-03-25 13:00:00,77.55,77.59,77.53,77.57,58832.0,72.6567,72.6942,72.6379,72.6754,58832.0
2024-03-25 13:30:00,77.56,77.59,77.49,77.51,19398.0,72.6661,72.6942,72.6005,72.6192,19398.0
2024-03-25 14:00:00,77.49,77.5,77.4,77.42,20432.0,72.6005,72.6098,72.5162,72.5349,20432.0
2024-03-25 14:30:00,77.41,77.49,77.41,77.48,40613.0,72.5255,72.6005,72.5255,72.5911,40613.0
2024-03-25 15:00:00,77.47,77.48,77.36,77.38,37063.0,72.5817,72.5911,72.4787,72.4974,37063.0
2024-03-25 15:30:00,77.37,77.43,77.34,77.42,114632.0,72.488,72.5443,72.4599,72.5349,114632.0
2024-03-26 09:30:00,77.51,77.52,77.4,77.42,31937.0,72.6192,72.6286,72.5162,72.5349,31937.0
2024-03-26 10:00:00,77.41,77.46,77.28,77.3,44407.0,72.5255,72.5724,72.4037,72.4225,44407.0
2024-03-26 10:30:00,77.29,77.39,77.25,77.38,247648.0,72.4131,72.5068,72.3756,72.4974,247648.0
2024-03-26 11:00:00,77.37,77.43,77.35,77.41,29115.0,72.488,72.5443,72.4693,72.5255,29115.0
2024-03-26 11:30:00,77.4,77.42,77.34,77.35,70686.0,72.5162,72.5349,72.4599,72.4693,70686.0
2024-03-26 12:00:00,77.34,77.45,77.33,77.45,34762.0,72.4599,72.563,72.4506,72.563,34762.0
2024-03-26 12:30:00,77.45,77.46,77.42,77.43,14340.0,72.563,72.5724,72.5349,72.5443,14340.0
2024-03-26 13:00:00,77.4,77.53,77.39,77.49,102422.0,72.5162,72.6379,72.5068,72.6005,102422.0
2024-03-26 13:30:00,77.48,77.48,77.42,77.44,34920.0,72.5911,72.5911,72.5349,72.5536,34920.0
2024-03-26 14:00:00,77.43,77.51,77.43,77.51,62675.0,72.5443,72.6192,72.5443,72.6192,62675.0
2024-03-26 14:30:00,77.51,77.55,77.5,77.55,57379.0,72.6192,72.6567,72.6098,72.6567,57379.0
2024-03-26 15:00:00,77.55,77.56,77.51,77.51,40959.0,72.6567,72.6661,72.6192,72.6192,40959.0
2024-03-26 15:30:00,77.52,77.52,77.42,77.43,96556.0,72.6286,72.6286,72.5349,72.5443,96556.0
2024-03-27 09:30:00,77.48,77.67,77.48,77.64,41878.0,72.5911,72.7691,72.5911,72.741,41878.0
2024-03-27 10:00:00,77.64,77.69,77.58,77.68,133592.0,72.741,72.7879,72.6848,72.7785,133592.0
2024-03-27 10:30:00,77.69,77.8,77.69,77.78,259111.0,72.7879,72.8909,72.7879,72.8722,259111.0
2024-03-27 11:00:00,77.79,77.9,77.78,77.83,103632.0,72.8815,72.9846,72.8722,72.919,103632.0
2024-03-27 11:30:00,77.82,77.92,77.8,77.92,68702.0,72.9097,73.0033,72.8909,73.0033,68702.0
2024-03-27 12:00:00,77.92,77.93,77.85,77.88,109489.0,73.0033,73.0127,72.9378,72.9659,109489.0
2024-03-27 12:30:00,77.91,77.96,77.89,77.95,91530.0,72.994,73.0408,72.9752,73.0314,91530.0
2024-03-27 13:00:00,77.95,78.07,77.93,78.01,90768.0,73.0314,73.1439,73.0127,73.0877,90768.0
2024-03-27 13:30:00,78.01,78.03,77.92,77.93,60467.0,73.0877,73.1064,73.0033,73.0127,60467.0
2024-03-27 14:00:00,77.94,77.96,77.92,77.94,150662.0,73.0221,73.0408,73.0033,73.0221,150662.0
2024-03-27 14:30:00,77.95,77.99,77.93,77.97,16698.0,73.0314,73.0689,73.0127,73.0502,16698.0
2024-03-27 15:00:00,77.97,78.03,77.97,78.02,30368.0,73.0502,73.1064,73.0502,73.097,30368.0
2024-03-27 15:30:00,78.02,78.21,78.01,78.21,61821.0,73.097,73.275,73.0877,73.275,61821.0
2024-03-28 09:30:00,78.17,78.29,78.04,78.27,90176.0,73.2376,73.35,73.1158,73.3313,90176.0
2024-03-28 10:00:00,78.3,78.36,78.25,78.29,103482.0,73.3594,73.4156,73.3125,73.35,103482.0
2024-03-28 10:30:00,78.3,78.41,78.28,78.41,175730.0,73.3594,73.4624,73.3406,73.4624,175730.0
2024-03-28 11:00:00,78.41,78.48,78.37,78.47,75219.0,73.4624,73.528,73.4249,73.5186,75219.0
2024-03-28 11:30:00,78.45,78.54,78.44,78.5,35421.0,73.4999,73.5842,73.4905,73.5467,35421.0
2024-03-28 12:00:00,78.49,78.51,78.42,78.45,29399.0,73.5374,73.5561,73.4718,73.4999,29399.0
2024-03-28 12:30:00,78.45,78.45,78.33,78.35,122487.0,73.4999,73.4999,73.3875,73.4062,122487.0
2024-03-28 13:00:00,78.37,78.37,78.23,78.23,160204.0,73.4249,73.4249,73.2938,73.2938,160204.0
2024-03-28 13:30:00,78.24,78.29,78.2,78.28,168515.0,73.3031,73.35,73.2657,73.3406,168515.0
2024-03-28 14:00:00,78.27,78.28,78.23,78.26,35783.0,73.3313,73.3406,73.2938,73.3219,35783.0
2024-03-28 14:30:00,78.26,78.32,78.26,78.31,105160.0,73.3219,73.3781,73.3219,73.3687,105160.0
2024-03-28 15:00:00,78.32,78.32,78.27,78.31,36458.0,73.3781,73.3781,73.3313,73.3687,36458.0
2024-03-28 15:30:00,78.32,78.34,78.21,78.22,198460.0,73.3781,73.3968,73.275,73.2844,198460.0
2024-04-01 09:30:00,77.22,77.33,77.06,77.1,264577.0,72.6474,72.7508,72.4968,72.5345,264577.0
2024-04-01 10:00:00,77.05,77.05,76.86,76.89,119502.0,72.4874,72.4874,72.3087,72.3369,119502.0
2024-04-01 10:30:00,76.89,76.93,76.86,76.87,32772.0,72.3369,72.3745,72.3087,72.3181,32772.0
2024-04-01 11:00:00,76.87,76.87,76.76,76.79,101059.0,72.3181,72.3181,72.2146,72.2428,101059.0
2024-04-01 11:30:00,76.79,76.8,76.71,76.72,262287.0,72.2428,72.2522,72.1676,72.177,262287.0
2024-04-01 12:00:00,76.71,76.79,76.69,76.76,230007.0,72.1676,72.2428,72.1487,72.2146,230007.0
2024-04-01 12:30:00,76.76,76.8,76.74,76.77,72729.0,72.2146,72.2522,72.1958,72.224,72729.0
2024-04-01 13:00:00,76.77,76.77,76.68,76.71,137088.0,72.224,72.224,72.1393,72.1676,137088.0
2024-04-01 13:30:00,76.71,76.74,76.68,76.73,198704.0,72.1676,72.1958,72.1393,72.1864,198704.0
2024-04-01 14:00:00,76.74,76.81,76.69,76.78,292373.0,72.1958,72.2616,72.1487,72.2334,292373.0
2024-04-01 14:30:00,76.79,76.82,76.78,76.79,29922.0,72.2428,72.271,72.2334,72.2428,29922.0
2024-04-01 15:00:00,76.8,76.82,76.72,76.72,31315.0,72.2522,72.271,72.177,72.177,31315.0
2024-04-01 15:30:00,76.73,76.76,76.7,76.75,87126.0,72.1864,72.2146,72.1582,72.2052,87126.0
2024-04-02 09:30:00,76.14,76.15,75.87,75.96,258309.0,71.6313,71.6407,71.3773,71.462,258309.0
2024-04-02 10:00:00,75.95,76.28,75.86,76.27,183159.0,71.4526,71.763,71.3679,71.7536,183159.0
2024-04-02 10:30:00,76.24,76.34,76.21,76.34,281856.0,71.7254,71.8195,71.6972,71.8195,281856.0
2024-04-02 11:00:00,76.34,76.38,76.24,76.25,35184.0,71.8195,71.8571,71.7254,71.7348,35184.0
2024-04-02 11:30:00,76.25,76.37,76.24,76.37,181594.0,71.7348,71.8477,71.7254,71.8477,181594.0
2024-04-02 12:00:00,76.37,76.4,76.32,76.39,102515.0,71.8477,71.8759,71.8007,71.8665,102515.0
2024-04-02 12:30:00,76.39,76.45,76.39,76.41,27106.0,71.8665,71.923,71.8665,71.8853,27106.0
2024-04-02 13:00:00,76.42,76.42,76.35,76.36,123110.0,71.8947,71.8947,71.8289,71.8383,123110.0
2024-04-02 13:30:00,76.36,76.45,76.33,76.43,51144.0,71.8383,71.923,71.8101,71.9041,51144.0
2024-04-02 14:00:00,76.43,76.48,76.42,76.47,198328.0,71.9041,71.9512,71.8947,71.9418,198328.0
2024-04-02 14:30:00,76.48,76.49,76.43,76.45,167412.0,71.9512,71.9606,71.9041,71.923,167412.0
2024-04-02 15:00:00,76.45,76.5,76.44,76.5,81764.0,71.923,71.97,71.9136,71.97,81764.0
2024-04-02 15:30:00,76.51,76.63,76.5,76.59,278941.0,71.9794,72.0923,71.97,72.0547,278941.0
2024-04-03 09:30:00,76.2,76.2,75.96,76.06,70043.0,71.6878,71.6878,71.462,71.5561,70043.0
2024-04-03 10:00:00,76.1,76.41,76.1,76.23,573596.0,71.5937,71.8853,71.5937,71.716,573596.0
2024-04-03 10:30:00,76.23,76.42,76.22,76.42,37686.0,71.716,71.8947,71.7066,71.8947,37686.0
2024-04-03 11:00:00,76.43,76.44,76.33,76.43,76147.0,71.9041,71.9136,71.8101,71.9041,76147.0
2024-04-03 11:30:00,76.44,76.44,76.38,76.43,111017.0,71.9136,71.9136,71.8571,71.9041,111017.0
2024-04-03 12:00:00,76.43,76.6,76.28,76.6,199200.0,71.9041,72.0641,71.763,72.0641,199200.0
2024-04-03 12:30:00,76.61,76.75,76.6,76.64,167783.0,72.0735,72.2052,72.0641,72.1017,167783.0
2024-04-03 13:00:00,76.64,76.64,76.51,76.54,126946.0,72.1017,72.1017,71.9794,72.0076,126946.0
2024-04-03 13:30:00,76.54,76.61,76.54,76.6,23476.0,72.0076,72.0735,72.0076,72.0641,23476.0
2024-04-03 14:00:00,76.62,76.64,76.55,76.56,125444.0,72.0829,72.1017,72.017,72.0264,125444.0
2024-04-03 14:30:00,76.56,76.61,76.55,76.58,548718.0,72.0264,72.0735,72.017,72.0453,548718.0
2024-04-03 15:00:00,76.56,76.61,76.53,76.55,154309.0,72.0264,72.0735,71.9982,72.017,154309.0
2024-04-03 15:30:00,76.55,76.57,76.5,76.56,270679.0,72.017,72.0359,71.97,72.0264,270679.0
2024-04-04 09:30:00,77.0,77.01,76.83,76.84,91717.0,72.4404,72.4498,72.2805,72.2899,91717.0
2024-04-04 10:00:00,76.83,76.95,76.8,76.85,85551.0,72.2805,72.3934,72.2522,72.2993,85551.0
2024-04-04 10:30:00,76.84,76.86,76.76,76.81,102220.0,72.2899,72.3087,72.2146,72.2616,102220.0
2024-04-04 11:00:00,76.81,76.83,76.68,76.72,84511.0,72.2616,72.2805,72.1393,72.177,84511.0
2024-04-04 11:30:00,76.72,76.74,76.66,76.73,61698.0,72.177,72.1958,72.1205,72.1864,61698.0
2024-04-04 12:00:00,76.74,76.76,76.71,76.76,41253.0,72.1958,72.2146,72.1676,72.2146,41253.0
2024-04-04 12:30:00,76.76,76.77,76.66,76.68,54503.0,72.2146,72.224,72.1205,72.1393,54503.0
2024-04-04 13:00:00,76.67,76.68,76.62,76.62,34413.0,72.1299,72.1393,72.0829,72.0829,34413.0
2024-04-04 13:30:00,76.61,76.64,76.52,76.54,71144.0,72.0735,72.1017,71.9888,72.0076,71144.0
2024-04-04 14:00:00,76.53,76.63,76.48,76.59,57752.0,71.9982,72.0923,71.9512,72.0547,57752.0
2024-04-04 14:30:00,76.58,76.75,76.56,76.72,1214469.0,72.0453,72.2052,72.0264,72.177,1214469.0
2024-04-04 15:00:00,76.72,76.74,76.65,76.68,226139.0,72.177,72.1958,72.1111,72.1393,226139.0
2024-04-04 15:30:00,76.68,76.76,76.63,76.66,218991.0,72.1393,72.2146,72.0923,72.1205,218991.0
2024-04-05 09:30:00,76.31,76.43,76.12,76.38,146234.0,71.7912,71.9041,71.6125,71.8571,146234.0
2024-04-05 10:00:00,76.39,76.57,76.32,76.49,86737.0,71.8665,72.0359,71.8007,71.9606,86737.0
2024-04-05 10:30:00,76.46,76.47,76.32,76.34,100251.0,71.9324,71.9418,71.8007,71.8195,100251.0
2024-04-05 11:00:00,76.34,76.34,76.19,76.3,301702.0,71.8195,71.8195,71.6784,71.7818,301702.0
2024-04-05 11:30:00,76.31,76.4,76.3,76.37,156794.0,71.7912,71.8759,71.7818,71.8477,156794.0
2024-04-05 12:00:00,76.38,76.44,76.36,76.42,47606.0,71.8571,71.9136,71.8383,71.8947,47606.0
2024-04-05 12:30:00,76.42,76.47,76.38,76.47,58383.0,71.8947,71.9418,71.8571,71.9418,58383.0
2024-04-05 13:00:00,76.45,76.45,76.35,76.35,29773.0,71.923,71.923,71.8289,71.8289,29773.0
2024-04-05 13:30:00,76.38,76.4,76.35,76.37,26991.0,71.8571,71.8759,71.8289,71.8477,26991.0
2024-04-05 14:00:00,76.37,76.39,76.34,76.35,24758.0,71.8477,71.8665,71.8195,71.8289,24758.0
2024-04-05 14:30:00,76.35,76.38,76.27,76.28,47900.0,71.8289,71.8571,71.7536,71.763,47900.0
2024-04-05 15:00:00,76.27,76.29,76.19,76.25,251847.0,71.7536,71.7724,71.6784,71.7348,251847.0
2024-04-05 15:30:00,76.25,76.28,76.18,76.18,95123.0,71.7348,71.763,71.6689,71.6689,95123.0
2024-04-08 09:30:00,76.07,76.36,76.07,76.3,325670.0,71.5655,71.8383,71.5655,71.7818,325670.0
2024-04-08 10:00:00,76.31,76.48,76.22,76.43,763788.0,71.7912,71.9512,71.7066,71.9041,763788.0
2024-04-08 10:30:00,76.42,76.46,76.27,76.27,428242.0,71.8947,71.9324,71.7536,71.7536,428242.0
2024-04-08 11:00:00,76.28,76.38,76.27,76.32,322337.0,71.763,71.8571,71.7536,71.8007,322337.0
2024-04-08 11:30:00,76.31,76.41,76.3,76.39,414731.0,71.7912,71.8853,71.7818,71.8665,414731.0
2024-04-08 12:00:00,76.38,76.39,76.28,76.31,57463.0,71.8571,71.8665,71.763,71.7912,57463.0
2024-04-08 12:30:00,76.32,76.34,76.25,76.31,265038.0,71.8007,71.8195,71.7348,71.7912,265038.0
2024-04-08 13:00:00,76.34,76.41,76.33,76.41,169737.0,71.8195,71.8853,71.8101,71.8853,169737.0
2024-04-08 13:30:00,76.41,76.47,76.38,76.41,232458.0,71.8853,71.9418,71.8571,71.8853,232458.0
2024-04-08 14:00:00,76.41,76.55,76.41,76.55,55873.0,71.8853,72.017,71.8853,72.017,55873.0
2024-04-08 14:30:00,76.54,76.54,76.43,76.47,31598.0,72.0076,72.0076,71.9041,71.9418,31598.0
2024-04-08 15:00:00,76.47,76.52,76.47,76.5,20994.0,71.9418,71.9888,71.9418,71.97,20994.0
2024-04-08 15:30:00,76.49,76.53,76.34,76.38,579900.0,71.9606,71.9982,71.8195,71.8571,579900.0
2024-04-09 09:30:00,76.84,76.84,76.69,76.72,400375.0,72.2899,72.2899,72.1487,72.177,400375.0
2024-04-09 10:00:00,76.72,76.9,76.72,76.8,369406.0,72.177,72.3463,72.177,72.2522,369406.0
2024-04-09 10:30:00,76.79,76.84,76.72,76.78,204796.0,72.2428,72.2899,72.177,72.2334,204796.0
2024-04-09 11:00:00,76.78,76.95,76.76,76.87,151032.0,72.2334,72.3934,72.2146,72.3181,151032.0
2024-04-09 11:30:00,76.87,76.98,76.85,76.95,33641.0,72.3181,72.4216,72.2993,72.3934,33641.0
2024-04-09 12:00:00,76.94,76.97,76.92,76.93,28665.0,72.3839,72.4122,72.3651,72.3745,28665.0
2024-04-09 12:30:00,76.92,77.01,76.92,76.97,30509.0,72.3651,72.4498,72.3651,72.4122,30509.0
2024-04-09 13:00:00,76.98,76.98,76.84,76.91,51596.0,72.4216,72.4216,72.2899,72.3557,51596.0
2024-04-09 13:30:00,76.91,76.93,76.87,76.89,82049.0,72.3557,72.3745,72.3181,72.3369,82049.0
2024-04-09 14:00:00,76.89,76.9,76.83,76.84,292903.0,72.3369,72.3463,72.2805,72.2899,292903.0
2024-04-09 14:30:00,76.84,76.92,76.82,76.92,156469.0,72.2899,72.3651,72.271,72.3651,156469.0
2024-04-09 15:00:00,76.92,77.0,76.89,77.0,140634.0,72.3651,72.4404,72.3369,72.4404,140634.0
2024-04-09 15:30:00,77.0,77.0,76.91,76.95,213035.0,72.4404,72.4404,72.3557,72.3934,213035.0
2024-04-10 09:30:00,76.22,76.23,75.91,76.06,244744.0,71.7066,71.716,71.4149,71.5561,244744.0
2024-04-10 10:00:00,76.06,76.15,75.96,76.02,219445.0,71.5561,71.6407,71.462,71.5184,219445.0
2024-04-10 10:30:00,76.03,76.17,75.99,76.0,366027.0,71.5278,71.6595,71.4902,71.4996,366027.0
2024-04-10 11:00:00,75.99,76.09,75.94,76.01,158879.0,71.4902,71.5843,71.4432,71.509,158879.0
2024-04-10 11:30:00,76.02,76.02,75.86,75.9,37213.0,71.5184,71.5184,71.3679,71.4055,37213.0
2024-04-10 12:00:00,75.92,75.98,75.81,75.86,83750.0,71.4243,71.4808,71.3209,71.3679,83750.0
2024-04-10 12:30:00,75.86,75.86,75.67,75.68,57158.0,71.3679,71.3679,71.1891,71.1986,57158.0
2024-04-10 13:00:00,75.67,75.69,75.29,75.42,113976.0,71.1891,71.208,70.8316,70.954,113976.0
2024-04-10 13:30:00,75.42,75.59,75.38,75.53,554906.0,70.954,71.1139,70.9163,71.0574,554906.0
2024-04-10 14:00:00,75.54,75.57,75.4,75.41,50735.0,71.0668,71.0951,70.9351,70.9445,50735.0
2024-04-10 14:30:00,75.41,75.53,75.38,75.41,582787.0,70.9445,71.0574,70.9163,70.9445,582787.0
2024-04-10 15:00:00,75.43,75.53,75.42,75.45,206320.0,70.9634,71.0574,70.954,70.9822,206320.0
2024-04-10 15:30:00,75.45,75.5,75.43,75.46,126491.0,70.9822,71.0292,70.9634,70.9916,126491.0
2024-04-11 09:30:00,75.47,75.72,75.38,75.4,150118.0,71.001,71.2362,70.9163,70.9351,150118.0
2024-04-11 10:00:00,75.37,75.38,74.96,75.03,118656.0,70.9069,70.9163,70.5212,70.587,118656.0
2024-04-11 10:30:00,75.01,75.24,75.01,75.15,82130.0,70.5682,70.7846,70.5682,70.6999,82130.0
2024-04-11 11:00:00,75.15,75.16,74.95,74.95,62765.0,70.6999,70.7093,70.5118,70.5118,62765.0
2024-04-11 11:30:00,74.94,75.21,74.94,75.2,52390.0,70.5024,70.7564,70.5024,70.747,52390.0
2024-04-11 12:00:00,75.19,75.21,75.02,75.04,65936.0,70.7376,70.7564,70.5776,70.5965,65936.0
2024-04-11 12:30:00,75.03,75.17,75.03,75.14,45023.0,70.587,70.7188,70.587,70.6905,45023.0
2024-04-11 13:00:00,75.15,75.37,75.01,75.28,76900.0,70.6999,70.9069,70.5682,70.8222,76900.0
2024-04-11 13:30:00,75.28,75.39,75.27,75.39,42740.0,70.8222,70.9257,70.8128,70.9257,42740.0
2024-04-11 14:00:00,75.38,75.54,75.36,75.43,126931.0,70.9163,71.0668,70.8975,70.9634,126931.0
2024-04-11 14:30:00,75.44,75.44,75.24,75.25,49360.0,70.9728,70.9728,70.7846,70.794,49360.0
2024-04-11 15:00:00,75.23,75.31,75.23,75.29,217059.0,70.7752,70.8505,70.7752,70.8316,217059.0
2024-04-11 15:30:00,75.27,75.34,75.18,75.2,97760.0,70.8128,70.8787,70.7282,70.747,97760.0
2024-04-12 09:30:00,75.64,75.66,75.46,75.57,109935.0,71.1609,71.1797,70.9916,71.0951,109935.0
2024-04-12 10:00:00,75.58,75.67,75.52,75.66,169629.0,71.1045,71.1891,71.048,71.1797,169629.0
2024-04-12 10:30:00,75.64,75.68,75.47,75.48,88820.0,71.1609,71.1986,71.001,71.0104,88820.0
2024-04-12 11:00:00,75.47,75.57,75.44,75.44,70086.0,71.001,71.0951,70.9728,70.9728,70086.0
2024-04-12 11:30:00,75.45,75.47,75.37,75.45,125508.0,70.9822,71.001,70.9069,70.9822,125508.0
2024-04-12 12:00:00,75.45,75.48,75.37,75.4,130594.0,70.9822,71.0104,70.9069,70.9351,130594.0
2024-04-12 12:30:00,75.41,75.53,75.39,75.52,47050.0,70.9445,71.0574,70.9257,71.048,47050.0
2024-04-12 13:00:00,75.53,75.55,75.47,75.54,64175.0,71.0574,71.0763,71.001,71.0668,64175.0
2024-04-12 13:30:00,75.55,75.69,75.52,75.63,139142.0,71.0763,71.208,71.048,71.1515,139142.0
2024-04-12 14:00:00,75.62,75.64,75.57,75.59,117362.0,71.1421,71.1609,71.0951,71.1139,117362.0
2024-04-12 14:30:00,75.6,75.63,75.57,75.61,504820.0,71.1233,71.1515,71.0951,71.1327,504820.0
2024-04-12 15:00:00,75.6,75.6,75.5,75.52,87747.0,71.1233,71.1233,71.0292,71.048,87747.0
2024-04-12 15:30:00,75.52,75.53,75.36,75.38,74189.0,71.048,71.0574,70.8975,70.9163,74189.0
2024-04-15 09:30:00,75.0,75.01,74.59,74.67,227934.0,70.5588,70.5682,70.1731,70.2484,227934.0
2024-04-15 10:00:00,74.66,74.66,74.29,74.33,296832.0,70.239,70.239,69.8909,69.9285,296832.0
2024-04-15 10:30:00,74.32,74.6,74.31,74.35,281442.0,69.9191,70.1825,69.9097,69.9473,281442.0
2024-04-15 11:00:00,74.36,74.38,74.24,74.34,240041.0,69.9567,69.9755,69.8438,69.9379,240041.0
2024-04-15 11:30:00,74.35,74.37,74.16,74.26,165332.0,69.9473,69.9661,69.7686,69.8626,165332.0
2024-04-15 12:00:00,74.26,74.36,74.22,74.26,69012.0,69.8626,69.9567,69.825,69.8626,69012.0
2024-04-15 12:30:00,74.26,74.34,74.22,74.23,63809.0,69.8626,69.9379,69.825,69.8344,63809.0
2024-04-15 13:00:00,74.23,74.25,74.18,74.2,118520.0,69.8344,69.8532,69.7874,69.8062,118520.0
2024-04-15 13:30:00,74.2,74.22,74.09,74.21,92639.0,69.8062,69.825,69.7027,69.8156,92639.0
2024-04-15 14:00:00,74.21,74.21,73.96,74.01,166456.0,69.8156,69.8156,69.5804,69.6274,166456.0
2024-04-15 14:30:00,74.01,74.06,73.99,74.06,207042.0,69.6274,69.6745,69.6086,69.6745,207042.0
2024-04-15 15:00:00,74.06,74.06,73.96,74.03,212224.0,69.6745,69.6745,69.5804,69.6463,212224.0
2024-04-15 15:30:00,74.02,74.13,74.01,74.12,499643.0,69.6369,69.7403,69.6274,69.7309,499643.0
2024-04-16 09:30:00,73.84,73.84,73.35,73.51,217192.0,69.4675,69.4675,69.0065,69.1571,217192.0
2024-04-16 10:00:00,73.51,73.67,73.51,73.54,181132.0,69.1571,69.3076,69.1571,69.1853,181132.0
2024-04-16 10:30:00,73.52,73.72,73.45,73.7,65815.0,69.1665,69.3546,69.1006,69.3358,65815.0
2024-04-16 11:00:00,73.69,73.79,73.66,73.72,140780.0,69.3264,69.4205,69.2982,69.3546,140780.0
2024-04-16 11:30:00,73.72,73.82,73.65,73.75,298689.0,69.3546,69.4487,69.2888,69.3828,298689.0
2024-04-16 12:00:00,73.75,73.85,73.72,73.82,33559.0,69.3828,69.4769,69.3546,69.4487,33559.0
2024-04-16 12:30:00,73.81,73.81,73.71,73.73,168570.0,69.4393,69.4393,69.3452,69.364,168570.0
2024-04-16 13:00:00,73.73,73.77,73.6,73.61,58232.0,69.364,69.4017,69.2417,69.2511,58232.0
2024-04-16 13:30:00,73.62,73.73,73.52,73.71,90690.0,69.2605,69.364,69.1665,69.3452,90690.0
2024-04-16 14:00:00,73.7,73.93,73.65,73.71,89624.0,69.3358,69.5522,69.2888,69.3452,89624.0
2024-04-16 14:30:00,73.72,73.88,73.69,73.88,61905.0,69.3546,69.5051,69.3264,69.5051,61905.0
2024-04-16 15:00:00,73.88,73.88,73.78,73.83,129008.0,69.5051,69.5051,69.4111,69.4581,129008.0
2024-04-16 15:30:00,73.82,73.86,73.69,73.79,138391.0,69.4487,69.4863,69.3264,69.4205,138391.0
2024-04-17 09:30:00,74.35,74.4,74.22,74.22,334332.0,69.9473,69.9944,69.825,69.825,334332.0
2024-04-17 10:00:00,74.21,74.21,74.07,74.14,244765.0,69.8156,69.8156,69.6839,69.7497,244765.0
2024-04-17 10:30:00,74.14,74.29,74.1,74.22,215386.0,69.7497,69.8909,69.7121,69.825,215386.0
2024-04-17 11:00:00,74.23,74.31,74.16,74.17,94808.0,69.8344,69.9097,69.7686,69.778,94808.0
2024-04-17 11:30:00,74.17,74.31,74.12,74.29,88786.0,69.778,69.9097,69.7309,69.8909,88786.0
2024-04-17 12:00:00,74.3,74.31,74.19,74.23,189905.0,69.9003,69.9097,69.7968,69.8344,189905.0
2024-04-17 12:30:00,74.24,74.24,74.13,74.19,40456.0,69.8438,69.8438,69.7403,69.7968,40456.0
2024-04-17 13:00:00,74.18,74.42,74.16,74.29,126904.0,69.7874,70.0132,69.7686,69.8909,126904.0
2024-04-17 13:30:00,74.29,74.52,74.29,74.51,41370.0,69.8909,70.1072,69.8909,70.0978,41370.0
2024-04-17 14:00:00,74.5,74.54,74.44,74.45,71273.0,70.0884,70.1261,70.032,70.0414,71273.0
2024-04-17 14:30:00,74.47,74.55,74.42,74.43,160426.0,70.0602,70.1355,70.0132,70.0226,160426.0
2024-04-17 15:00:00,74.45,74.48,74.35,74.37,92676.0,70.0414,70.0696,69.9473,69.9661,92676.0
2024-04-17 15:30:00,74.38,74.43,74.35,74.39,222247.0,69.9755,70.0226,69.9473,69.9849,222247.0
2024-04-18 09:30:00,74.58,74.58,74.17,74.22,135297.0,70.1637,70.1637,69.778,69.825,135297.0
2024-04-18 10:00:00,74.22,74.37,74.18,74.25,169005.0,69.825,69.9661,69.7874,69.8532,169005.0
2024-04-18 10:30:00,74.26,74.36,74.23,74.29,67968.0,69.8626,69.9567,69.8344,69.8909,67968.0
2024-04-18 11:00:00,74.29,74.35,74.18,74.18,239172.0,69.8909,69.9473,69.7874,69.7874,239172.0
2024-04-18 11:30:00,74.19,74.26,74.13,74.16,42298.0,69.7968,69.8626,69.7403,69.7686,42298.0
2024-04-18 12:00:00,74.17,74.24,74.16,74.2,92532.0,69.778,69.8438,69.7686,69.8062,92532.0
2024-04-18 12:30:00,74.2,74.21,74.02,74.1,241254.0,69.8062,69.8156,69.6369,69.7121,241254.0
2024-04-18 13:00:00,74.1,74.16,74.0,74.06,155729.0,69.7121,69.7686,69.618,69.6745,155729.0
2024-04-18 13:30:00,74.07,74.14,74.01,74.12,79751.0,69.6839,69.7497,69.6274,69.7309,79751.0
2024-04-18 14:00:00,74.09,74.15,74.01,74.08,36583.0,69.7027,69.7592,69.6274,69.6933,36583.0
2024-04-18 14:30:00,74.09,74.1,74.0,74.01,18704.0,69.7027,69.7121,69.618,69.6274,18704.0
2024-04-18 15:00:00,74.01,74.15,74.01,74.14,38308.0,69.6274,69.7592,69.6274,69.7497,38308.0
2024-04-18 15:30:00,74.15,74.2,74.13,74.19,184181.0,69.7592,69.8062,69.7403,69.7968,184181.0
2024-04-19 09:30:00,74.66,74.66,74.4,74.42,102427.0,70.239,70.239,69.9944,70.0132,102427.0
2024-04-19 10:00:00,74.43,74.47,74.28,74.36,288703.0,70.0226,70.0602,69.8815,69.9567,288703.0
2024-04-19 10:30:00,74.37,74.44,74.31,74.42,280680.0,69.9661,70.032,69.9097,70.0132,280680.0
2024-04-19 11:00:00,74.4,74.45,74.37,74.39,553807.0,69.9944,70.0414,69.9661,69.9849,553807.0
2024-04-19 11:30:00,74.39,74.52,74.38,74.5,99152.0,69.9849,70.1072,69.9755,70.0884,99152.0
2024-04-19 12:00:00,74.48,74.49,74.26,74.27,101204.0,70.0696,70.079,69.8626,69.872,101204.0
2024-04-19 12:30:00,74.28,74.38,74.28,74.31,158340.0,69.8815,69.9755,69.8815,69.9097,158340.0
2024-04-19 13:00:00,74.31,74.31,74.17,74.2,148945.0,69.9097,69.9097,69.778,69.8062,148945.0
2024-04-19 13:30:00,74.2,74.3,74.18,74.23,169378.0,69.8062,69.9003,69.7874,69.8344,169378.0
2024-04-19 14:00:00,74.23,74.3,74.18,74.28,89443.0,69.8344,69.9003,69.7874,69.8815,89443.0
2024-04-19 14:30:00,74.29,74.35,74.24,74.33,128681.0,69.8909,69.9473,69.8438,69.9285,128681.0
2024-04-19 15:00:00,74.33,74.33,74.25,74.28,183717.0,69.9285,69.9285,69.8532,69.8815,183717.0
2024-04-19 15:30:00,74.28,74.31,74.2,74.27,242854.0,69.8815,69.9097,69.8062,69.872,242854.0
2024-04-22 09:30:00,74.26,74.32,74.16,74.25,86196.0,69.8626,69.9191,69.7686,69.8532,86196.0
2024-04-22 10:00:00,74.25,74.27,74.18,74.21,91974.0,69.8532,69.872,69.7874,69.8156,91974.0
2024-04-22 10:30:00,74.19,74.42,74.16,74.35,234374.0,69.7968,70.0132,69.7686,69.9473,234374.0
2024-04-22 11:00:00,74.35,74.35,74.29,74.34,15713.0,69.9473,69.9473,69.8909,69.9379,15713.0
2024-04-22 11:30:00,74.35,74.42,74.35,74.41,269706.0,69.9473,70.0132,69.9473,70.0038,269706.0
2024-04-22 12:00:00,74.41,74.43,74.32,74.33,350607.0,70.0038,70.0226,69.9191,69.9285,350607.0
2024-04-22 12:30:00,74.34,74.43,74.33,74.42,113093.0,69.9379,70.0226,69.9285,70.0132,113093.0
2024-04-22 13:00:00,74.42,74.43,74.35,74.4,816431.0,70.0132,70.0226,69.9473,69.9944,816431.0
2024-04-22 13:30:00,74.41,74.48,74.37,74.47,47618.0,70.0038,70.0696,69.9661,70.0602,47618.0
2024-04-22 14:00:00,74.45,74.46,74.4,74.45,15918.0,70.0414,70.0508,69.9944,70.0414,15918.0
2024-04-22 14:30:00,74.45,74.47,74.38,74.46,90650.0,70.0414,70.0602,69.9755,70.0508,90650.0
2024-04-22 15:00:00,74.44,74.49,74.43,74.48,22893.0,70.032,70.079,70.0226,70.0696,22893.0
2024-04-22 15:30:00,74.49,74.51,74.43,74.46,671579.0,70.079,70.0978,70.0226,70.0508,671579.0
2024-04-23 09:30:00,74.4,74.87,74.2,74.8,174755.0,69.9944,70.4365,69.8062,70.3707,174755.0
2024-04-23 10:00:00,74.75,74.94,74.71,74.89,89219.0,70.3236,70.5024,70.286,70.4553,89219.0
2024-04-23 10:30:00,74.89,74.92,74.76,74.89,118477.0,70.4553,70.4836,70.333,70.4553,118477.0
2024-04-23 11:00:00,74.86,74.89,74.79,74.84,50998.0,70.4271,70.4553,70.3613,70.4083,50998.0
2024-04-23 11:30:00,74.83,74.84,74.75,74.79,18808.0,70.3989,70.4083,70.3236,70.3613,18808.0
2024-04-23 12:00:00,74.78,74.9,74.77,74.9,25728.0,70.3518,70.4647,70.3424,70.4647,25728.0
2024-04-23 12:30:00,74.88,74.93,74.87,74.91,50495.0,70.4459,70.493,70.4365,70.4742,50495.0
2024-04-23 13:00:00,74.9,75.01,74.82,74.82,25220.0,70.4647,70.5682,70.3895,70.3895,25220.0
2024-04-23 13:30:00,74.83,74.86,74.81,74.82,11141.0,70.3989,70.4271,70.3801,70.3895,11141.0
2024-04-23 14:00:00,74.84,74.86,74.79,74.79,18544.0,70.4083,70.4271,70.3613,70.3613,18544.0
2024-04-23 14:30:00,74.79,74.8,74.67,74.7,59085.0,70.3613,70.3707,70.2484,70.2766,59085.0
2024-04-23 15:00:00,74.7,74.71,74.62,74.63,61756.0,70.2766,70.286,70.2013,70.2107,61756.0
2024-04-23 15:30:00,74.62,74.62,74.52,74.56,403363.0,70.2013,70.2013,70.1072,70.1449,403363.0
2024-04-24 09:30:00,74.37,74.37,74.06,74.09,40187.0,69.9661,69.9661,69.6745,69.7027,40187.0
2024-04-24 10:00:00,74.09,74.09,73.79,73.87,68272.0,69.7027,69.7027,69.4205,69.4957,68272.0
2024-04-24 10:30:00,73.87,73.9,73.75,73.86,72780.0,69.4957,69.524,69.3828,69.4863,72780.0
2024-04-24 11:00:00,73.9,74.02,73.88,73.98,412805.0,69.524,69.6369,69.5051,69.5992,412805.0
2024-04-24 11:30:00,73.97,74.03,73.91,73.98,68347.0,69.5898,69.6463,69.5334,69.5992,68347.0
2024-04-24 12:00:00,73.97,74.06,73.95,74.04,137820.0,69.5898,69.6745,69.571,69.6557,137820.0
2024-04-24 12:30:00,74.03,74.08,74.01,74.06,69591.0,69.6463,69.6933,69.6274,69.6745,69591.0
2024-04-24 13:00:00,74.07,74.1,73.97,73.99,66229.0,69.6839,69.7121,69.5898,69.6086,66229.0
2024-04-24 13:30:00,73.99,74.08,73.98,74.07,24109.0,69.6086,69.6933,69.5992,69.6839,24109.0
2024-04-24 14:00:00,74.06,74.09,74.01,74.03,12322.0,69.6745,69.7027,69.6274,69.6463,12322.0
2024-04-24 14:30:00,74.01,74.06,73.98,74.0,28219.0,69.6274,69.6745,69.5992,69.618,28219.0
2024-04-24 15:00:00,73.99,74.08,73.98,74.08,148974.0,69.6086,69.6933,69.5992,69.6933,148974.0
2024-04-24 15:30:00,74.08,74.09,74.03,74.08,689365.0,69.6933,69.7027,69.6463,69.6933,689365.0
2024-04-25 09:30:00,73.44,73.44,73.21,73.32,225433.0,69.0912,69.0912,68.8748,68.9783,225433.0
2024-04-25 10:00:00,73.25,73.5,73.25,73.5,107980.0,68.9124,69.1476,68.9124,69.1476,107980.0
2024-04-25 10:30:00,73.49,73.54,73.4,73.54,30752.0,69.1382,69.1853,69.0536,69.1853,30752.0
2024-04-25 11:00:00,73.56,73.61,73.49,73.61,51746.0,69.2041,69.2511,69.1382,69.2511,51746.0
2024-04-25 11:30:00,73.62,73.7,73.57,73.69,81174.0,69.2605,69.3358,69.2135,69.3264,81174.0
2024-04-25 12:00:00,73.69,73.72,73.61,73.66,121915.0,69.3264,69.3546,69.2511,69.2982,121915.0
2024-04-25 12:30:00,73.66,73.78,73.65,73.75,171132.0,69.2982,69.4111,69.2888,69.3828,171132.0
2024-04-25 13:00:00,73.76,73.77,73.68,73.74,25873.0,69.3922,69.4017,69.317,69.3734,25873.0
2024-04-25 13:30:00,73.73,73.82,73.7,73.81,50715.0,69.364,69.4487,69.3358,69.4393,50715.0
2024-04-25 14:00:00,73.8,73.81,73.75,73.76,14445.0,69.4299,69.4393,69.3828,69.3922,14445.0
2024-04-25 14:30:00,73.73,73.77,73.72,73.77,31499.0,69.364,69.4017,69.3546,69.4017,31499.0
2024-04-25 15:00:00,73.77,73.85,73.76,73.81,114177.0,69.4017,69.4769,69.3922,69.4393,114177.0
2024-04-25 15:30:00,73.82,73.82,73.75,73.8,67491.0,69.4487,69.4487,69.3828,69.4299,67491.0
2024-04-26 09:30:00,74.25,74.39,74.21,74.35,574375.0,69.8532,69.9849,69.8156,69.9473,574375.0
2024-04-26 10:00:00,74.31,74.42,74.28,74.35,122810.0,69.9097,70.0132,69.8815,69.9473,122810.0
2024-04-26 10:30:00,74.35,74.41,74.26,74.26,35887.0,69.9473,70.0038,69.8626,69.8626,35887.0
2024-04-26 11:00:00,74.29,74.29,74.19,74.25,37188.0,69.8909,69.8909,69.7968,69.8532,37188.0
2024-04-26 11:30:00,74.23,74.28,74.22,74.23,19342.0,69.8344,69.8815,69.825,69.8344,19342.0
2024-04-26 12:00:00,74.23,74.25,74.15,74.23,34024.0,69.8344,69.8532,69.7592,69.8344,34024.0
2024-04-26 12:30:00,74.23,74.3,74.2,74.24,25375.0,69.8344,69.9003,69.8062,69.8438,25375.0
2024-04-26 13:00:00,74.25,74.25,74.16,74.19,24803.0,69.8532,69.8532,69.7686,69.7968,24803.0
2024-04-26 13:30:00,74.19,74.21,74.18,74.19,16491.0,69.7968,69.8156,69.7874,69.7968,16491.0
2024-04-26 14:00:00,74.18,74.21,74.18,74.19,72266.0,69.7874,69.8156,69.7874,69.7968,72266.0
2024-04-26 14:30:00,74.19,74.23,74.18,74.2,45050.0,69.7968,69.8344,69.7874,69.8062,45050.0
2024-04-26 15:00:00,74.19,74.24,74.16,74.23,61761.0,69.7968,69.8438,69.7686,69.8344,61761.0
2024-04-26 15:30:00,74.24,74.25,74.18,74.22,84497.0,69.8438,69.8532,69.7874,69.825,84497.0
2024-04-29 09:30:00,74.63,74.63,74.36,74.41,1307574.0,70.2107,70.2107,69.9567,70.0038,1307574.0
2024-04-29 10:00:00,74.42,74.67,74.39,74.65,267108.0,70.0132,70.2484,69.9849,70.2295,267108.0
2024-04-29 10:30:00,74.65,74.72,74.6,74.69,697286.0,70.2295,70.2954,70.1825,70.2672,697286.0
2024-04-29 11:00:00,74.69,74.72,74.65,74.67,179422.0,70.2672,70.2954,70.2295,70.2484,179422.0
2024-04-29 11:30:00,74.67,74.68,74.53,74.57,176403.0,70.2484,70.2578,70.1167,70.1543,176403.0
2024-04-29 12:00:00,74.56,74.67,74.55,74.63,112816.0,70.1449,70.2484,70.1355,70.2107,112816.0
2024-04-29 12:30:00,74.63,74.68,74.6,74.66,25946.0,70.2107,70.2578,70.1825,70.239,25946.0
2024-04-29 13:00:00,74.64,74.67,74.61,74.63,25849.0,70.2201,70.2484,70.1919,70.2107,25849.0
2024-04-29 13:30:00,74.63,74.71,74.6,74.65,228865.0,70.2107,70.286,70.1825,70.2295,228865.0
2024-04-29 14:00:00,74.64,74.72,74.64,74.7,97601.0,70.2201,70.2954,70.2201,70.2766,97601.0
2024-04-29 14:30:00,74.71,74.71,74.62,74.65,72314.0,70.286,70.286,70.2013,70.2295,72314.0
2024-04-29 15:00:00,74.67,74.67,74.39,74.53,93617.0,70.2484,70.2484,69.9849,70.1167,93617.0
2024-04-29 15:30:00,74.53,74.69,74.48,74.69,246204.0,70.1167,70.2672,70.0696,70.2672,246204.0
2024-04-30 09:30:00,74.41,74.41,74.14,74.26,111366.0,70.0038,70.0038,69.7497,69.8626,111366.0
2024-04-30 10:00:00,74.29,74.49,74.26,74.39,36950.0,69.8909,70.079,69.8626,69.9849,36950.0
2024-04-30 10:30:00,74.42,74.45,74.28,74.28,44910.0,70.0132,70.0414,69.8815,69.8815,44910.0
2024-04-30 11:00:00,74.32,74.39,74.19,74.39,79992.0,69.9191,69.9849,69.7968,69.9849,79992.0
2024-04-30 11:30:00,74.4,74.4,74.29,74.38,43797.0,69.9944,69.9944,69.8909,69.9755,43797.0
2024-04-30 12:00:00,74.38,74.4,74.31,74.34,76690.0,69.9755,69.9944,69.9097,69.9379,76690.0
2024-04-30 12:30:00,74.34,74.34,74.19,74.26,123131.0,69.9379,69.9379,69.7968,69.8626,123131.0
2024-04-30 13:00:00,74.25,74.28,74.22,74.27,32993.0,69.8532,69.8815,69.825,69.872,32993.0
2024-04-30 13:30:00,74.27,74.29,74.24,74.27,30878.0,69.872,69.8909,69.8438,69.872,30878.0
2024-04-30 14:00:00,74.28,74.31,74.21,74.22,24620.0,69.8815,69.9097,69.8156,69.825,24620.0
2024-04-30 14:30:00,74.22,74.27,74.06,74.11,89151.0,69.825,69.872,69.6745,69.7215,89151.0
2024-04-30 15:00:00,74.11,74.16,74.05,74.07,97329.0,69.7215,69.7686,69.6651,69.6839,97329.0
2024-04-30 15:30:00,74.07,74.11,73.96,74.08,340385.0,69.6839,69.7215,69.5804,69.6933,340385.0
2024-05-01 09:30:00,74.0,74.14,74.0,74.04,103676.0,69.9211,70.0534,69.9211,69.9589,103676.0
2024-05-01 10:00:00,74.07,74.21,73.89,74.02,105581.0,69.9873,70.1196,69.8172,69.94,105581.0
2024-05-01 10:30:00,74.07,74.11,73.96,74.01,24237.0,69.9873,70.0251,69.8833,69.9306,24237.0
2024-05-01 11:00:00,74.01,74.04,73.95,74.03,19496.0,69.9306,69.9589,69.8739,69.9495,19496.0
2024-05-01 11:30:00,74.03,74.08,74.0,74.02,54093.0,69.9495,69.9967,69.9211,69.94,54093.0
2024-05-01 12:00:00,74.01,74.01,73.92,73.98,112668.0,69.9306,69.9306,69.8455,69.9022,112668.0
2024-05-01 12:30:00,73.99,74.02,73.94,73.97,26624.0,69.9117,69.94,69.8644,69.8928,26624.0
2024-05-01 13:00:00,73.98,74.0,73.89,73.98,99814.0,69.9022,69.9211,69.8172,69.9022,99814.0
2024-05-01 13:30:00,73.98,74.09,73.98,74.08,86500.0,69.9022,70.0062,69.9022,69.9967,86500.0
2024-05-01 14:00:00,73.88,74.35,73.88,74.26,84858.0,69.8077,70.2518,69.8077,70.1668,84858.0
2024-05-01 14:30:00,74.25,74.74,74.12,74.62,229040.0,70.1574,70.6203,70.0345,70.507,229040.0
2024-05-01 15:00:00,74.62,74.63,74.29,74.41,166084.0,70.507,70.5164,70.1951,70.3085,166084.0
2024-05-01 15:30:00,74.39,74.39,74.19,74.19,145417.0,70.2896,70.2896,70.1007,70.1007,145417.0
2024-05-02 09:30:00,74.12,74.28,74.02,74.23,821470.0,70.0345,70.1857,69.94,70.1385,821470.0
2024-05-02 10:00:00,74.23,74.26,74.02,74.14,353958.0,70.1385,70.1668,69.94,70.0534,353958.0
2024-05-02 10:30:00,74.14,74.22,74.02,74.22,225140.0,70.0534,70.129,69.94,70.129,225140.0
2024-05-02 11:00:00,74.21,74.39,74.18,74.34,219114.0,70.1196,70.2896,70.0912,70.2424,219114.0
2024-05-02 11:30:00,74.34,74.48,74.32,74.45,82564.0,70.2424,70.3747,70.2235,70.3463,82564.0
2024-05-02 12:00:00,74.45,74.51,74.39,74.51,138243.0,70.3463,70.403,70.2896,70.403,138243.0
2024-05-02 12:30:00,74.51,74.52,74.43,74.48,53737.0,70.403,70.4125,70.3274,70.3747,53737.0
2024-05-02 13:00:00,74.49,74.66,74.49,74.66,43843.0,70.3841,70.5448,70.3841,70.5448,43843.0
2024-05-02 13:30:00,74.67,74.7,74.62,74.67,56668.0,70.5542,70.5825,70.507,70.5542,56668.0
2024-05-02 14:00:00,74.67,74.68,74.61,74.66,44214.0,70.5542,70.5637,70.4975,70.5448,44214.0
2024-05-02 14:30:00,74.67,74.77,74.66,74.75,75563.0,70.5542,70.6487,70.5448,70.6298,75563.0
2024-05-02 15:00:00,74.74,74.74,74.63,74.7,60101.0,70.6203,70.6203,70.5164,70.5825,60101.0
2024-05-02 15:30:00,74.69,74.73,74.6,74.73,122810.0,70.5731,70.6109,70.4881,70.6109,122810.0
2024-05-03 09:30:00,75.42,75.56,75.34,75.4,136405.0,71.2629,71.3951,71.1873,71.244,136405.0
2024-05-03 10:00:00,75.42,75.71,75.04,75.12,300782.0,71.2629,71.5369,70.9038,70.9794,300782.0
2024-05-03 10:30:00,75.11,75.18,75.0,75.14,110930.0,70.9699,71.0361,70.866,70.9983,110930.0
2024-05-03 11:00:00,75.13,75.25,75.12,75.18,192707.0,70.9888,71.1022,70.9794,71.0361,192707.0
2024-05-03 11:30:00,75.18,75.29,75.18,75.27,100050.0,71.0361,71.14,71.0361,71.1211,100050.0
2024-05-03 12:00:00,75.27,75.33,75.22,75.25,121914.0,71.1211,71.1778,71.0739,71.1022,121914.0
2024-05-03 12:30:00,75.25,75.27,75.16,75.16,35264.0,71.1022,71.1211,71.0172,71.0172,35264.0
2024-05-03 13:00:00,75.19,75.22,75.18,75.19,57017.0,71.0455,71.0739,71.0361,71.0455,57017.0
2024-05-03 13:30:00,75.21,75.29,75.21,75.24,24584.0,71.0644,71.14,71.0644,71.0928,24584.0
2024-05-03 14:00:00,75.26,75.32,75.24,75.3,278901.0,71.1117,71.1684,71.0928,71.1495,278901.0
2024-05-03 14:30:00,75.3,75.36,75.26,75.34,82299.0,71.1495,71.2062,71.1117,71.1873,82299.0
2024-05-03 15:00:00,75.33,75.4,75.28,75.36,37644.0,71.1778,71.244,71.1306,71.2062,37644.0
2024-05-03 15:30:00,75.37,75.38,75.29,75.37,185893.0,71.2156,71.2251,71.14,71.2156,185893.0
2024-05-06 09:30:00,75.55,75.59,75.47,75.52,113324.0,71.3857,71.4235,71.3101,71.3574,113324.0
2024-05-06 10:00:00,75.52,75.58,75.5,75.57,34147.0,71.3574,71.414,71.3385,71.4046,34147.0
2024-05-06 10:30:00,75.57,75.59,75.51,75.51,81910.0,71.4046,71.4235,71.3479,71.3479,81910.0
2024-05-06 11:00:00,75.51,75.53,75.44,75.47,262574.0,71.3479,71.3668,71.2818,71.3101,262574.0
2024-05-06 11:30:00,75.48,75.56,75.48,75.53,319577.0,71.3196,71.3951,71.3196,71.3668,319577.0
2024-05-06 12:00:00,75.53,75.55,75.49,75.53,56520.0,71.3668,71.3857,71.329,71.3668,56520.0
2024-05-06 12:30:00,75.5,75.59,75.49,75.59,47323.0,71.3385,71.4235,71.329,71.4235,47323.0
2024-05-06 13:00:00,75.59,75.65,75.59,75.65,67246.0,71.4235,71.4802,71.4235,71.4802,67246.0
2024-05-06 13:30:00,75.63,75.71,75.62,75.7,108347.0,71.4613,71.5369,71.4518,71.5274,108347.0
2024-05-06 14:00:00,75.69,75.72,75.66,75.68,67581.0,71.518,71.5463,71.4896,71.5085,67581.0
2024-05-06 14:30:00,75.67,75.68,75.61,75.68,32772.0,71.4991,71.5085,71.4424,71.5085,32772.0
2024-05-06 15:00:00,75.67,75.68,75.59,75.66,61514.0,71.4991,71.5085,71.4235,71.4896,61514.0
2024-05-06 15:30:00,75.65,75.73,75.61,75.71,159486.0,71.4802,71.5558,71.4424,71.5369,159486.0
2024-05-07 09:30:00,76.11,76.15,76.0,76.05,221888.0,71.9148,71.9526,71.8109,71.8581,221888.0
2024-05-07 10:00:00,76.05,76.17,76.05,76.12,127047.0,71.8581,71.9715,71.8581,71.9243,127047.0
2024-05-07 10:30:00,76.11,76.17,76.1,76.14,59187.0,71.9148,71.9715,71.9054,71.9432,59187.0
2024-05-07 11:00:00,76.13,76.18,76.1,76.17,30500.0,71.9337,71.981,71.9054,71.9715,30500.0
2024-05-07 11:30:00,76.16,76.25,76.12,76.23,14519.0,71.9621,72.0471,71.9243,72.0282,14519.0
2024-05-07 12:00:00,76.2,76.2,76.1,76.11,37698.0,71.9999,71.9999,71.9054,71.9148,37698.0
2024-05-07 12:30:00,76.11,76.15,76.09,76.12,76688.0,71.9148,71.9526,71.8959,71.9243,76688.0
2024-05-07 13:00:00,76.13,76.16,76.04,76.06,120154.0,71.9337,71.9621,71.8487,71.8676,120154.0
2024-05-07 13:30:00,76.06,76.07,75.94,75.95,99127.0,71.8676,71.877,71.7542,71.7636,99127.0
2024-05-07 14:00:00,75.94,76.0,75.92,75.94,21968.0,71.7542,71.8109,71.7353,71.7542,21968.0
2024-05-07 14:30:00,75.93,75.93,75.79,75.81,55492.0,71.7448,71.7448,71.6125,71.6314,55492.0
2024-05-07 15:00:00,75.81,75.84,75.76,75.78,22572.0,71.6314,71.6597,71.5841,71.603,22572.0
2024-05-07 15:30:00,75.78,75.87,75.73,75.83,75837.0,71.603,71.6881,71.5558,71.6503,75837.0
2024-05-08 09:30:00,75.51,75.62,75.5,75.59,161162.0,71.3479,71.4518,71.3385,71.4235,161162.0
2024-05-08 10:00:00,75.58,75.72,75.56,75.72,227246.0,71.414,71.5463,71.3951,71.5463,227246.0
2024-05-08 10:30:00,75.7,75.73,75.65,75.65,72981.0,71.5274,71.5558,71.4802,71.4802,72981.0
2024-05-08 11:00:00,75.65,75.7,75.61,75.69,236206.0,71.4802,71.5274,71.4424,71.518,236206.0
2024-05-08 11:30:00,75.68,75.74,75.65,75.72,146265.0,71.5085,71.5652,71.4802,71.5463,146265.0
2024-05-08 12:00:00,75.72,75.75,75.67,75.67,143758.0,71.5463,71.5747,71.4991,71.4991,143758.0
2024-05-08 12:30:00,75.68,75.74,75.64,75.71,400029.0,71.5085,71.5652,71.4707,71.5369,400029.0
2024-05-08 13:00:00,75.7,75.74,75.62,75.65,1072923.0,71.5274,71.5652,71.4518,71.4802,1072923.0
2024-05-08 13:30:00,75.65,75.7,75.63,75.68,43811.0,71.4802,71.5274,71.4613,71.5085,43811.0
2024-05-08 14:00:00,75.68,75.68,75.62,75.64,270448.0,71.5085,71.5085,71.4518,71.4707,270448.0
2024-05-08 14:30:00,75.65,75.66,75.59,75.61,62888.0,71.4802,71.4896,71.4235,71.4424,62888.0
2024-05-08 15:00:00,75.59,75.61,75.56,75.58,65512.0,71.4235,71.4424,71.3951,71.414,65512.0
2024-05-08 15:30:00,75.58,75.6,75.52,75.52,447095.0,71.414,71.4329,71.3574,71.3574,447095.0
2024-05-09 09:30:00,75.35,75.44,75.31,75.31,227317.0,71.1967,71.2818,71.1589,71.1589,227317.0
2024-05-09 10:00:00,75.31,75.43,75.31,75.39,74887.0,71.1589,71.2723,71.1589,71.2345,74887.0
2024-05-09 10:30:00,75.4,75.52,75.4,75.45,115443.0,71.244,71.3574,71.244,71.2912,115443.0
2024-05-09 11:00:00,75.47,75.53,75.42,75.43,149422.0,71.3101,71.3668,71.2629,71.2723,149422.0
2024-05-09 11:30:00,75.42,75.47,75.39,75.42,151972.0,71.2629,71.3101,71.2345,71.2629,151972.0
2024-05-09 12:00:00,75.42,75.44,75.4,75.41,36476.0,71.2629,71.2818,71.244,71.2534,36476.0
2024-05-09 12:30:00,75.41,75.46,75.38,75.45,68536.0,71.2534,71.3007,71.2251,71.2912,68536.0
2024-05-09 13:00:00,75.43,75.74,75.36,75.73,305300.0,71.2723,71.5652,71.2062,71.5558,305300.0
2024-05-09 13:30:00,75.71,75.75,75.66,75.73,162472.0,71.5369,71.5747,71.4896,71.5558,162472.0
2024-05-09 14:00:00,75.74,75.79,75.7,75.79,132265.0,71.5652,71.6125,71.5274,71.6125,132265.0
2024-05-09 14:30:00,75.78,75.87,75.78,75.86,82109.0,71.603,71.6881,71.603,71.6786,82109.0
2024-05-09 15:00:00,75.85,75.85,75.8,75.82,126915.0,71.6692,71.6692,71.6219,71.6408,126915.0
2024-05-09 15:30:00,75.82,75.84,75.71,75.73,95766.0,71.6408,71.6597,71.5369,71.5558,95766.0
2024-05-10 09:30:00,75.6,75.6,75.5,75.58,44216.0,71.4329,71.4329,71.3385,71.414,44216.0
2024-05-10 10:00:00,75.57,75.59,75.35,75.35,68423.0,71.4046,71.4235,71.1967,71.1967,68423.0
2024-05-10 10:30:00,75.35,75.42,75.35,75.37,10936.0,71.1967,71.2629,71.1967,71.2156,10936.0
2024-05-10 11:00:00,75.35,75.4,75.34,75.39,625045.0,71.1967,71.244,71.1873,71.2345,625045.0
2024-05-10 11:30:00,75.38,75.41,75.36,75.41,20725.0,71.2251,71.2534,71.2062,71.2534,20725.0
2024-05-10 12:00:00,75.4,75.41,75.32,75.32,73686.0,71.244,71.2534,71.1684,71.1684,73686.0
2024-05-10 12:30:00,75.31,75.35,75.29,75.34,50771.0,71.1589,71.1967,71.14,71.1873,50771.0
2024-05-10 13:00:00,75.34,75.4,75.32,75.38,14760.0,71.1873,71.244,71.1684,71.2251,14760.0
2024-05-10 13:30:00,75.4,75.42,75.37,75.38,14384.0,71.244,71.2629,71.2156,71.2251,14384.0
2024-05-10 14:00:00,75.38,75.41,75.37,75.38,27551.0,71.2251,71.2534,71.2156,71.2251,27551.0
2024-05-10 14:30:00,75.37,75.4,75.36,75.39,16674.0,71.2156,71.244,71.2062,71.2345,16674.0
2024-05-10 15:00:00,75.39,75.39,75.36,75.38,14201.0,71.2345,71.2345,71.2062,71.2251,14201.0
2024-05-10 15:30:00,75.39,75.44,75.37,75.43,76754.0,71.2345,71.2818,71.2156,71.2723,76754.0
2024-05-13 09:30:00,75.78,75.78,75.62,75.65,309280.0,71.603,71.603,71.4518,71.4802,309280.0
2024-05-13 10:00:00,75.66,75.67,75.61,75.65,166460.0,71.4896,71.4991,71.4424,71.4802,166460.0
2024-05-13 10:30:00,75.64,75.69,75.61,75.65,231032.0,71.4707,71.518,71.4424,71.4802,231032.0
2024-05-13 11:00:00,75.65,75.65,75.47,75.48,313258.0,71.4802,71.4802,71.3101,71.3196,313258.0
2024-05-13 11:30:00,75.48,75.53,75.47,75.48,214798.0,71.3196,71.3668,71.3101,71.3196,214798.0
2024-05-13 12:00:00,75.48,75.56,75.47,75.53,84192.0,71.3196,71.3951,71.3101,71.3668,84192.0
2024-05-13 12:30:00,75.53,75.58,75.53,75.58,102480.0,71.3668,71.414,71.3668,71.414,102480.0
2024-05-13 13:00:00,75.58,75.61,75.57,75.59,151108.0,71.414,71.4424,71.4046,71.4235,151108.0
2024-05-13 13:30:00,75.59,75.62,75.58,75.61,35144.0,71.4235,71.4518,71.414,71.4424,35144.0
2024-05-13 14:00:00,75.61,75.62,75.53,75.53,44603.0,71.4424,71.4518,71.3668,71.3668,44603.0
2024-05-13 14:30:00,75.52,75.53,75.48,75.51,37452.0,71.3574,71.3668,71.3196,71.3479,37452.0
2024-05-13 15:00:00,75.51,75.52,75.46,75.48,209820.0,71.3479,71.3574,71.3007,71.3196,209820.0
2024-05-13 15:30:00,75.48,75.49,75.43,75.45,109209.0,71.3196,71.329,71.2723,71.2912,109209.0
2024-05-14 09:30:00,75.68,75.79,75.68,75.75,162571.0,71.5085,71.6125,71.5085,71.5747,162571.0
2024-05-14 10:00:00,75.74,75.78,75.58,75.71,240355.0,71.5652,71.603,71.414,71.5369,240355.0
2024-05-14 10:30:00,75.73,75.8,75.68,75.77,109562.0,71.5558,71.6219,71.5085,71.5936,109562.0
2024-05-14 11:00:00,75.77,75.77,75.64,75.66,604642.0,71.5936,71.5936,71.4707,71.4896,604642.0
2024-05-14 11:30:00,75.67,75.67,75.57,75.65,60940.0,71.4991,71.4991,71.4046,71.4802,60940.0
2024-05-14 12:00:00,75.64,75.67,75.61,75.66,113135.0,71.4707,71.4991,71.4424,71.4896,113135.0
2024-05-14 12:30:00,75.66,75.78,75.65,75.78,427967.0,71.4896,71.603,71.4802,71.603,427967.0
2024-05-14 13:00:00,75.78,75.79,75.7,75.72,110680.0,71.603,71.6125,71.5274,71.5463,110680.0
2024-05-14 13:30:00,75.72,75.79,75.71,75.77,83581.0,71.5463,71.6125,71.5369,71.5936,83581.0
2024-05-14 14:00:00,75.78,75.82,75.77,75.81,76148.0,71.603,71.6408,71.5936,71.6314,76148.0
2024-05-14 14:30:00,75.8,75.88,75.78,75.86,52152.0,71.6219,71.6975,71.603,71.6786,52152.0
2024-05-14 15:00:00,75.86,75.87,75.77,75.78,599367.0,71.6786,71.6881,71.5936,71.603,599367.0
2024-05-14 15:30:00,75.78,75.79,75.72,75.74,969084.0,71.603,71.6125,71.5463,71.5652,969084.0
2024-05-15 09:30:00,76.53,76.62,76.37,76.44,415806.0,72.3117,72.3967,72.1605,72.2266,415806.0
2024-05-15 10:00:00,76.45,76.57,76.43,76.54,60178.0,72.2361,72.3495,72.2172,72.3211,60178.0
2024-05-15 10:30:00,76.54,76.62,76.52,76.57,449677.0,72.3211,72.3967,72.3022,72.3495,449677.0
2024-05-15 11:00:00,76.57,76.71,76.57,76.69,821946.0,72.3495,72.4818,72.3495,72.4629,821946.0
2024-05-15 11:30:00,76.7,76.71,76.61,76.64,170645.0,72.4723,72.4818,72.3873,72.4156,170645.0
2024-05-15 12:00:00,76.62,76.74,76.61,76.74,89113.0,72.3967,72.5101,72.3873,72.5101,89113.0
2024-05-15 12:30:00,76.75,76.89,76.73,76.86,563221.0,72.5196,72.6518,72.5007,72.6235,563221.0
2024-05-15 13:00:00,76.86,76.88,76.77,76.79,403622.0,72.6235,72.6424,72.5385,72.5573,403622.0
2024-05-15 13:30:00,76.8,76.8,76.73,76.73,476337.0,72.5668,72.5668,72.5007,72.5007,476337.0
2024-05-15 14:00:00,76.73,76.73,76.68,76.69,339924.0,72.5007,72.5007,72.4534,72.4629,339924.0
2024-05-15 14:30:00,76.7,76.7,76.63,76.67,263827.0,72.4723,72.4723,72.4062,72.444,263827.0
2024-05-15 15:00:00,76.66,76.68,76.6,76.62,296632.0,72.4345,72.4534,72.3778,72.3967,296632.0
2024-05-15 15:30:00,76.63,76.69,76.61,76.68,1098452.0,72.4062,72.4629,72.3873,72.4534,1098452.0
2024-05-16 09:30:00,76.94,76.94,76.63,76.64,120669.0,72.6991,72.6991,72.4062,72.4156,120669.0
2024-05-16 10:00:00,76.65,76.87,76.64,76.86,33611.0,72.4251,72.6329,72.4156,72.6235,33611.0
2024-05-16 10:30:00,76.86,76.87,76.81,76.87,44362.0,72.6235,72.6329,72.5762,72.6329,44362.0
2024-05-16 11:00:00,76.88,76.89,76.78,76.81,25506.0,72.6424,72.6518,72.5479,72.5762,25506.0
2024-05-16 11:30:00,76.81,76.82,76.76,76.76,60484.0,72.5762,72.5857,72.529,72.529,60484.0
2024-05-16 12:00:00,76.75,76.75,76.66,76.66,421275.0,72.5196,72.5196,72.4345,72.4345,421275.0
2024-05-16 12:30:00,76.67,76.72,76.66,76.7,212352.0,72.444,72.4912,72.4345,72.4723,212352.0
2024-05-16 13:00:00,76.7,76.7,76.62,76.65,182021.0,72.4723,72.4723,72.3967,72.4251,182021.0
2024-05-16 13:30:00,76.66,76.66,76.59,76.61,246042.0,72.4345,72.4345,72.3684,72.3873,246042.0
2024-05-16 14:00:00,76.62,76.62,76.54,76.56,126937.0,72.3967,72.3967,72.3211,72.34,126937.0
2024-05-16 14:30:00,76.56,76.58,76.54,76.56,62160.0,72.34,72.3589,72.3211,72.34,62160.0
2024-05-16 15:00:00,76.56,76.62,76.55,76.57,335607.0,72.34,72.3967,72.3306,72.3495,335607.0
2024-05-16 15:30:00,76.57,76.57,76.49,76.53,86064.0,72.3495,72.3495,72.2739,72.3117,86064.0
2024-05-17 09:30:00,76.37,76.39,76.26,76.37,108911.0,72.1605,72.1794,72.0566,72.1605,108911.0
2024-05-17 10:00:00,76.38,76.45,76.37,76.42,101026.0,72.1699,72.2361,72.1605,72.2077,101026.0
2024-05-17 10:30:00,76.42,76.52,76.42,76.52,85139.0,72.2077,72.3022,72.2077,72.3022,85139.0
2024-05-17 11:00:00,76.5,76.51,76.35,76.36,60601.0,72.2833,72.2928,72.1416,72.151,60601.0
2024-05-17 11:30:00,76.36,76.36,76.3,76.31,120455.0,72.151,72.151,72.0944,72.1038,120455.0
2024-05-17 12:00:00,76.31,76.35,76.3,76.32,87620.0,72.1038,72.1416,72.0944,72.1133,87620.0
2024-05-17 12:30:00,76.33,76.35,76.24,76.25,46954.0,72.1227,72.1416,72.0377,72.0471,46954.0
2024-05-17 13:00:00,76.25,76.29,76.23,76.26,54629.0,72.0471,72.0849,72.0282,72.0566,54629.0
2024-05-17 13:30:00,76.26,76.26,76.22,76.23,48171.0,72.0566,72.0566,72.0188,72.0282,48171.0
2024-05-17 14:00:00,76.23,76.27,76.21,76.25,61930.0,72.0282,72.066,72.0093,72.0471,61930.0
2024-05-17 14:30:00,76.25,76.27,76.22,76.26,53273.0,72.0471,72.066,72.0188,72.0566,53273.0
2024-05-17 15:00:00,76.26,76.28,76.22,76.25,59888.0,72.0566,72.0755,72.0188,72.0471,59888.0
2024-05-17 15:30:00,76.25,76.29,76.24,76.27,145196.0,72.0471,72.0849,72.0377,72.066,145196.0
2024-05-20 09:30:00,76.13,76.23,76.08,76.23,109066.0,71.9337,72.0282,71.8865,72.0282,109066.0
2024-05-20 10:00:00,76.22,76.22,76.09,76.12,35717.0,72.0188,72.0188,71.8959,71.9243,35717.0
2024-05-20 10:30:00,76.13,76.19,76.11,76.15,61064.0,71.9337,71.9904,71.9148,71.9526,61064.0
2024-05-20 11:00:00,76.17,76.19,76.11,76.16,8695.0,71.9715,71.9904,71.9148,71.9621,8695.0
2024-05-20 11:30:00,76.16,76.18,76.13,76.16,97178.0,71.9621,71.981,71.9337,71.9621,97178.0
2024-05-20 12:00:00,76.16,76.17,76.14,76.15,161459.0,71.9621,71.9715,71.9432,71.9526,161459.0
2024-05-20 12:30:00,76.14,76.22,76.14,76.22,129377.0,71.9432,72.0188,71.9432,72.0188,129377.0
2024-05-20 13:00:00,76.22,76.24,76.18,76.21,12998.0,72.0188,72.0377,71.981,72.0093,12998.0
2024-05-20 13:30:00,76.21,76.25,76.19,76.21,13755.0,72.0093,72.0471,71.9904,72.0093,13755.0
2024-05-20 14:00:00,76.22,76.27,76.19,76.26,24853.0,72.0188,72.066,71.9904,72.0566,24853.0
2024-05-20 14:30:00,76.26,76.28,76.21,76.22,14216.0,72.0566,72.0755,72.0093,72.0188,14216.0
2024-05-20 15:00:00,76.21,76.23,76.18,76.2,135138.0,72.0093,72.0282,71.981,71.9999,135138.0
2024-05-20 15:30:00,76.19,76.2,76.14,76.2,83068.0,71.9904,71.9999,71.9432,71.9999,83068.0
2024-05-21 09:30:00,76.54,76.56,76.41,76.48,293374.0,72.3211,72.34,72.1983,72.2644,293374.0
2024-05-21 10:00:00,76.48,76.51,76.35,76.4,105272.0,72.2644,72.2928,72.1416,72.1888,105272.0
2024-05-21 10:30:00,76.42,76.44,76.36,76.36,78045.0,72.2077,72.2266,72.151,72.151,78045.0
2024-05-21 11:00:00,76.35,76.43,76.32,76.39,84430.0,72.1416,72.2172,72.1133,72.1794,84430.0
2024-05-21 11:30:00,76.39,76.44,76.35,76.43,30708.0,72.1794,72.2266,72.1416,72.2172,30708.0
2024-05-21 12:00:00,76.43,76.44,76.38,76.39,62073.0,72.2172,72.2266,72.1699,72.1794,62073.0
2024-05-21 12:30:00,76.4,76.48,76.38,76.44,47099.0,72.1888,72.2644,72.1699,72.2266,47099.0
2024-05-21 13:00:00,76.45,76.46,76.39,76.42,11637.0,72.2361,72.2455,72.1794,72.2077,11637.0
2024-05-21 13:30:00,76.42,76.43,76.39,76.4,240467.0,72.2077,72.2172,72.1794,72.1888,240467.0
2024-05-21 14:00:00,76.41,76.41,76.38,76.39,24748.0,72.1983,72.1983,72.1699,72.1794,24748.0
2024-05-21 14:30:00,76.39,76.4,76.33,76.34,260313.0,72.1794,72.1888,72.1227,72.1322,260313.0
2024-05-21 15:00:00,76.34,76.4,76.31,76.36,29381.0,72.1322,72.1888,72.1038,72.151,29381.0
2024-05-21 15:30:00,76.36,76.4,76.35,76.35,269774.0,72.151,72.1888,72.1416,72.1416,269774.0
2024-05-22 09:30:00,76.06,76.3,76.06,76.25,130019.0,71.8676,72.0944,71.8676,72.0471,130019.0
2024-05-22 10:00:00,76.26,76.3,76.18,76.29,51168.0,72.0566,72.0944,71.981,72.0849,51168.0
2024-05-22 10:30:00,76.28,76.41,76.25,76.39,107885.0,72.0755,72.1983,72.0471,72.1794,107885.0
2024-05-22 11:00:00,76.4,76.44,76.36,76.39,169958.0,72.1888,72.2266,72.151,72.1794,169958.0
2024-05-22 11:30:00,76.39,76.4,76.34,76.38,291573.0,72.1794,72.1888,72.1322,72.1699,291573.0
2024-05-22 12:00:00,76.38,76.43,76.36,76.41,169518.0,72.1699,72.2172,72.151,72.1983,169518.0
2024-05-22 12:30:00,76.4,76.42,76.37,76.39,295816.0,72.1888,72.2077,72.1605,72.1794,295816.0
2024-05-22 13:00:00,76.38,76.43,76.33,76.34,55425.0,72.1699,72.2172,72.1227,72.1322,55425.0
2024-05-22 13:30:00,76.34,76.38,76.27,76.37,197548.0,72.1322,72.1699,72.066,72.1605,197548.0
2024-05-22 14:00:00,76.29,76.37,76.23,76.26,161687.0,72.0849,72.1605,72.0282,72.0566,161687.0
2024-05-22 14:30:00,76.27,76.3,76.24,76.26,36646.0,72.066,72.0944,72.0377,72.0566,36646.0
2024-05-22 15:00:00,76.26,76.31,76.25,76.31,85846.0,72.0566,72.1038,72.0471,72.1038,85846.0
2024-05-22 15:30:00,76.31,76.38,76.3,76.38,345799.0,72.1038,72.1699,72.0944,72.1699,345799.0
2024-05-23 09:30:00,76.43,76.5,75.86,75.93,999177.0,72.2172,72.2833,71.6786,71.7448,999177.0
2024-05-23 10:00:00,75.94,76.02,75.77,75.81,78064.0,71.7542,71.8298,71.5936,71.6314,78064.0
2024-05-23 10:30:00,75.81,75.9,75.77,75.84,166449.0,71.6314,71.7164,71.5936,71.6597,166449.0
2024-05-23 11:00:00,75.83,75.84,75.73,75.74,83210.0,71.6503,71.6597,71.5558,71.5652,83210.0
2024-05-23 11:30:00,75.78,75.87,75.78,75.86,43241.0,71.603,71.6881,71.603,71.6786,43241.0
2024-05-23 12:00:00,75.87,75.92,75.85,75.89,58658.0,71.6881,71.7353,71.6692,71.707,58658.0
2024-05-23 12:30:00,75.9,75.94,75.87,75.92,622459.0,71.7164,71.7542,71.6881,71.7353,622459.0
2024-05-23 13:00:00,75.92,75.97,75.84,75.97,130771.0,71.7353,71.7825,71.6597,71.7825,130771.0
2024-05-23 13:30:00,75.97,75.98,75.88,75.92,60762.0,71.7825,71.792,71.6975,71.7353,60762.0
2024-05-23 14:00:00,75.94,76.0,75.91,75.97,66153.0,71.7542,71.8109,71.7259,71.7825,66153.0
2024-05-23 14:30:00,75.97,75.97,75.89,75.91,69363.0,71.7825,71.7825,71.707,71.7259,69363.0
2024-05-23 15:00:00,75.91,75.97,75.88,75.94,80593.0,71.7259,71.7825,71.6975,71.7542,80593.0
2024-05-23 15:30:00,75.95,75.95,75.87,75.89,70709.0,71.7636,71.7636,71.6881,71.707,70709.0
2024-05-24 09:30:00,75.95,75.95,75.8,75.91,64386.0,71.7636,71.7636,71.6219,71.7259,64386.0
2024-05-24 10:00:00,75.92,76.08,75.92,76.06,22963.0,71.7353,71.8865,71.7353,71.8676,22963.0
2024-05-24 10:30:00,76.04,76.04,75.98,76.02,67729.0,71.8487,71.8487,71.792,71.8298,67729.0
2024-05-24 11:00:00,76.02,76.15,76.0,76.06,167584.0,71.8298,71.9526,71.8109,71.8676,167584.0
2024-05-24 11:30:00,76.06,76.07,75.95,76.0,62698.0,71.8676,71.877,71.7636,71.8109,62698.0
2024-05-24 12:00:00,76.01,76.1,75.99,76.08,56610.0,71.8203,71.9054,71.8014,71.8865,56610.0
2024-05-24 12:30:00,76.09,76.1,76.0,76.01,63828.0,71.8959,71.9054,71.8109,71.8203,63828.0
2024-05-24 13:00:00,76.02,76.15,76.02,76.13,18369.0,71.8298,71.9526,71.8298,71.9337,18369.0
2024-05-24 13:30:00,76.12,76.15,76.12,76.15,16379.0,71.9243,71.9526,71.9243,71.9526,16379.0
2024-05-24 14:00:00,76.13,76.2,76.13,76.17,21377.0,71.9337,71.9999,71.9337,71.9715,21377.0
2024-05-24 14:30:00,76.18,76.18,76.14,76.15,15725.0,71.981,71.981,71.9432,71.9526,15725.0
2024-05-24 15:00:00,76.14,76.15,76.12,76.14,10187.0,71.9432,71.9526,71.9243,71.9432,10187.0
2024-05-24 15:30:00,76.13,76.17,76.13,76.15,58428.0,71.9337,71.9715,71.9337,71.9526,58428.0
2024-05-28 09:30:00,76.04,76.21,75.99,75.99,88271.0,71.8487,72.0093,71.8014,71.8014,88271.0
2024-05-28 10:00:00,75.97,75.97,75.83,75.84,52177.0,71.7825,71.7825,71.6503,71.6597,52177.0
2024-05-28 10:30:00,75.82,75.92,75.82,75.91,12392.0,71.6408,71.7353,71.6408,71.7259,12392.0
2024-05-28 11:00:00,75.91,75.91,75.83,75.84,367114.0,71.7259,71.7259,71.6503,71.6597,367114.0
2024-05-28 11:30:00,75.83,75.85,75.72,75.74,71119.0,71.6503,71.6692,71.5463,71.5652,71119.0
2024-05-28 12:00:00,75.75,75.78,75.73,75.76,27901.0,71.5747,71.603,71.5558,71.5841,27901.0
2024-05-28 12:30:00,75.77,75.77,75.71,75.72,43756.0,71.5936,71.5936,71.5369,71.5463,43756.0
2024-05-28 13:00:00,75.72,75.74,75.55,75.57,62249.0,71.5463,71.5652,71.3857,71.4046,62249.0
2024-05-28 13:30:00,75.56,75.57,75.42,75.43,335323.0,71.3951,71.4046,71.2629,71.2723,335323.0
2024-05-28 14:00:00,75.43,75.46,75.41,75.42,34555.0,71.2723,71.3007,71.2534,71.2629,34555.0
2024-05-28 14:30:00,75.42,75.43,75.34,75.36,188710.0,71.2629,71.2723,71.1873,71.2062,188710.0
2024-05-28 15:00:00,75.37,75.4,75.32,75.32,1187316.0,71.2156,71.244,71.1684,71.1684,1187316.0
2024-05-28 15:30:00,75.33,75.44,75.31,75.43,147579.0,71.1778,71.2818,71.1589,71.2723,147579.0
2024-05-29 09:30:00,74.75,74.91,74.74,74.85,164912.0,70.6298,70.781,70.6203,70.7243,164912.0
2024-05-29 10:00:00,74.86,74.9,74.76,74.78,68509.0,70.7337,70.7715,70.6392,70.6581,68509.0
2024-05-29 10:30:00,74.79,74.81,74.63,74.67,196630.0,70.6676,70.6865,70.5164,70.5542,196630.0
2024-05-29 11:00:00,74.68,74.74,74.6,74.71,220688.0,70.5637,70.6203,70.4881,70.592,220688.0
2024-05-29 11:30:00,74.71,74.76,74.69,74.73,205849.0,70.592,70.6392,70.5731,70.6109,205849.0
2024-05-29 12:00:00,74.73,74.76,74.68,74.74,223152.0,70.6109,70.6392,70.5637,70.6203,223152.0
2024-05-29 12:30:00,74.74,74.75,74.63,74.65,970293.0,70.6203,70.6298,70.5164,70.5353,970293.0
2024-05-29 13:00:00,74.65,74.76,74.53,74.74,211771.0,70.5353,70.6392,70.4219,70.6203,211771.0
2024-05-29 13:30:00,74.74,74.75,74.69,74.72,240854.0,70.6203,70.6298,70.5731,70.6014,240854.0
2024-05-29 14:00:00,74.73,74.78,74.67,74.71,186162.0,70.6109,70.6581,70.5542,70.592,186162.0
2024-05-29 14:30:00,74.71,74.76,74.65,74.67,203232.0,70.592,70.6392,70.5353,70.5542,203232.0
2024-05-29 15:00:00,74.67,74.78,74.65,74.77,255057.0,70.5542,70.6581,70.5353,70.6487,255057.0
2024-05-29 15:30:00,74.77,74.79,74.73,74.78,433862.0,70.6487,70.6676,70.6109,70.6581,433862.0
2024-05-30 09:30:00,75.31,75.31,75.14,75.26,156321.0,71.1589,71.1589,70.9983,71.1117,156321.0
2024-05-30 10:00:00,75.26,75.34,75.23,75.28,74165.0,71.1117,71.1873,71.0833,71.1306,74165.0
2024-05-30 10:30:00,75.27,75.32,75.24,75.3,61479.0,71.1211,71.1684,71.0928,71.1495,61479.0
2024-05-30 11:00:00,75.31,75.45,75.28,75.44,508435.0,71.1589,71.2912,71.1306,71.2818,508435.0
2024-05-30 11:30:00,75.43,75.45,75.35,75.44,413750.0,71.2723,71.2912,71.1967,71.2818,413750.0
2024-05-30 12:00:00,75.45,75.45,75.4,75.41,110441.0,71.2912,71.2912,71.244,71.2534,110441.0
2024-05-30 12:30:00,75.41,75.45,75.39,75.42,167079.0,71.2534,71.2912,71.2345,71.2629,167079.0
2024-05-30 13:00:00,75.42,75.47,75.41,75.45,62685.0,71.2629,71.3101,71.2534,71.2912,62685.0
2024-05-30 13:30:00,75.45,75.48,75.42,75.45,196463.0,71.2912,71.3196,71.2629,71.2912,196463.0
2024-05-30 14:00:00,75.44,75.45,75.32,75.33,97742.0,71.2818,71.2912,71.1684,71.1778,97742.0
2024-05-30 14:30:00,75.33,75.37,75.31,75.37,94234.0,71.1778,71.2156,71.1589,71.2156,94234.0
2024-05-30 15:00:00,75.37,75.38,75.31,75.37,68313.0,71.2156,71.2251,71.1589,71.2156,68313.0
2024-05-30 15:30:00,75.37,75.43,75.33,75.41,271281.0,71.2156,71.2723,71.1778,71.2534,271281.0
2024-05-31 09:30:00,75.93,76.02,75.84,75.94,235471.0,71.7448,71.8298,71.6597,71.7542,235471.0
2024-05-31 10:00:00,75.95,76.0,75.9,75.92,111916.0,71.7636,71.8109,71.7164,71.7353,111916.0
2024-05-31 10:30:00,75.92,75.97,75.86,75.95,149457.0,71.7353,71.7825,71.6786,71.7636,149457.0
2024-05-31 11:00:00,75.97,75.97,75.82,75.83,131137.0,71.7825,71.7825,71.6408,71.6503,131137.0
2024-05-31 11:30:00,75.83,75.83,75.69,75.75,546960.0,71.6503,71.6503,71.518,71.5747,546960.0
2024-05-31 12:00:00,75.75,75.75,75.66,75.67,99383.0,71.5747,71.5747,71.4896,71.4991,99383.0
2024-05-31 12:30:00,75.67,75.71,75.64,75.67,264448.0,71.4991,71.5369,71.4707,71.4991,264448.0
2024-05-31 13:00:00,75.67,75.72,75.66,75.72,319984.0,71.4991,71.5463,71.4896,71.5463,319984.0
2024-05-31 13:30:00,75.71,75.76,75.7,75.74,139719.0,71.5369,71.5841,71.5274,71.5652,139719.0
2024-05-31 14:00:00,75.74,75.81,75.73,75.79,175946.0,71.5652,71.6314,71.5558,71.6125,175946.0
2024-05-31 14:30:00,75.8,75.8,75.72,75.75,54758.0,71.6219,71.6219,71.5463,71.5747,54758.0
2024-05-31 15:00:00,75.74,75.79,75.74,75.74,403789.0,71.5652,71.6125,71.5652,71.5652,403789.0
2024-05-31 15:30:00,75.74,75.97,75.72,75.94,282281.0,71.5652,71.7825,71.5463,71.7542,282281.0
2024-06-03 09:30:00,76.04,76.04,75.89,75.97,84761.0,72.1481,72.1481,72.0058,72.0817,84761.0
2024-06-03 10:00:00,76.01,76.39,76.0,76.23,157282.0,72.1196,72.4802,72.1101,72.3284,157282.0
2024-06-03 10:30:00,76.23,76.28,76.18,76.26,144245.0,72.3284,72.3758,72.2809,72.3568,144245.0
2024-06-03 11:00:00,76.25,76.27,76.2,76.26,179587.0,72.3473,72.3663,72.2999,72.3568,179587.0
2024-06-03 11:30:00,76.27,76.33,76.25,76.27,81230.0,72.3663,72.4232,72.3473,72.3663,81230.0
2024-06-03 12:00:00,76.28,76.3,76.16,76.19,321771.0,72.3758,72.3948,72.2619,72.2904,321771.0
2024-06-03 12:30:00,76.19,76.3,76.18,76.3,171647.0,72.2904,72.3948,72.2809,72.3948,171647.0
2024-06-03 13:00:00,76.3,76.35,76.26,76.33,71800.0,72.3948,72.4422,72.3568,72.4232,71800.0
2024-06-03 13:30:00,76.33,76.36,76.29,76.31,221733.0,72.4232,72.4517,72.3853,72.4043,221733.0
2024-06-03 14:00:00,76.31,76.38,76.28,76.34,110204.0,72.4043,72.4707,72.3758,72.4327,110204.0
2024-06-03 14:30:00,76.34,76.35,76.29,76.32,47463.0,72.4327,72.4422,72.3853,72.4138,47463.0
2024-06-03 15:00:00,76.33,76.34,76.27,76.34,109123.0,72.4232,72.4327,72.3663,72.4327,109123.0
2024-06-03 15:30:00,76.34,76.39,76.33,76.39,111044.0,72.4327,72.4802,72.4232,72.4802,111044.0
2024-06-04 09:30:00,76.77,76.78,76.61,76.72,118504.0,72.8407,72.8502,72.6889,72.7933,118504.0
2024-06-04 10:00:00,76.73,76.95,76.51,76.63,246387.0,72.8028,73.0115,72.594,72.7079,246387.0
2024-06-04 10:30:00,76.64,76.69,76.59,76.59,62896.0,72.7174,72.7648,72.6699,72.6699,62896.0
2024-06-04 11:00:00,76.61,76.68,76.6,76.66,88186.0,72.6889,72.7553,72.6794,72.7364,88186.0
2024-06-04 11:30:00,76.66,76.73,76.62,76.71,75692.0,72.7364,72.8028,72.6984,72.7838,75692.0
2024-06-04 12:00:00,76.71,76.77,76.69,76.74,77251.0,72.7838,72.8407,72.7648,72.8123,77251.0
2024-06-04 12:30:00,76.75,76.86,76.75,76.84,21313.0,72.8217,72.9261,72.8217,72.9071,21313.0
2024-06-04 13:00:00,76.84,76.92,76.8,76.92,147819.0,72.9071,72.983,72.8692,72.983,147819.0
2024-06-04 13:30:00,76.92,76.97,76.89,76.91,42607.0,72.983,73.0305,72.9546,72.9736,42607.0
2024-06-04 14:00:00,76.9,76.9,76.78,76.82,67981.0,72.9641,72.9641,72.8502,72.8882,67981.0
2024-06-04 14:30:00,76.84,76.84,76.76,76.8,72419.0,72.9071,72.9071,72.8312,72.8692,72419.0
2024-06-04 15:00:00,76.78,76.85,76.73,76.84,191465.0,72.8502,72.9166,72.8028,72.9071,191465.0
2024-06-04 15:30:00,76.83,76.89,76.82,76.86,362837.0,72.8977,72.9546,72.8882,72.9261,362837.0
2024-06-05 09:30:00,77.15,77.2,76.96,77.18,320420.0,73.2013,73.2487,73.021,73.2297,320420.0
2024-06-05 10:00:00,77.12,77.12,76.59,76.79,423608.0,73.1728,73.1728,72.6699,72.8597,423608.0
2024-06-05 10:30:00,76.8,77.01,76.79,76.92,96545.0,72.8692,73.0684,72.8597,72.983,96545.0
2024-06-05 11:00:00,76.92,77.21,76.91,77.18,270044.0,72.983,73.2582,72.9736,73.2297,270044.0
2024-06-05 11:30:00,77.17,77.22,77.12,77.13,76139.0,73.2202,73.2677,73.1728,73.1823,76139.0
2024-06-05 12:00:00,77.13,77.16,77.09,77.13,103323.0,73.1823,73.2108,73.1443,73.1823,103323.0
2024-06-05 12:30:00,77.13,77.21,77.11,77.12,100380.0,73.1823,73.2582,73.1633,73.1728,100380.0
2024-06-05 13:00:00,77.12,77.13,77.08,77.12,103468.0,73.1728,73.1823,73.1349,73.1728,103468.0
2024-06-05 13:30:00,77.11,77.16,77.08,77.14,84303.0,73.1633,73.2108,73.1349,73.1918,84303.0
2024-06-05 14:00:00,77.14,77.17,77.07,77.15,123667.0,73.1918,73.2202,73.1254,73.2013,123667.0
2024-06-05 14:30:00,77.15,77.21,77.13,77.21,152104.0,73.2013,73.2582,73.1823,73.2582,152104.0
2024-06-05 15:00:00,77.2,77.24,77.18,77.21,472361.0,73.2487,73.2867,73.2297,73.2582,472361.0
2024-06-05 15:30:00,77.21,77.29,77.2,77.27,842619.0,73.2582,73.3341,73.2487,73.3151,842619.0
2024-06-06 09:30:00,77.02,77.17,76.96,77.06,73352.0,73.0779,73.2202,73.021,73.1159,73352.0
2024-06-06 10:00:00,77.05,77.14,76.99,76.99,45049.0,73.1064,73.1918,73.0495,73.0495,45049.0
2024-06-06 10:30:00,77.0,77.08,76.96,77.05,31415.0,73.059,73.1349,73.021,73.1064,31415.0
2024-06-06 11:00:00,77.03,77.17,77.03,77.16,147057.0,73.0874,73.2202,73.0874,73.2108,147057.0
2024-06-06 11:30:00,77.16,77.21,77.08,77.09,212004.0,73.2108,73.2582,73.1349,73.1443,212004.0
2024-06-06 12:00:00,77.09,77.1,77.02,77.08,254250.0,73.1443,73.1538,73.0779,73.1349,254250.0
2024-06-06 12:30:00,77.08,77.09,77.01,77.04,306808.0,73.1349,73.1443,73.0684,73.0969,306808.0
2024-06-06 13:00:00,77.03,77.08,77.03,77.07,60004.0,73.0874,73.1349,73.0874,73.1254,60004.0
2024-06-06 13:30:00,77.08,77.15,77.08,77.09,25442.0,73.1349,73.2013,73.1349,73.1443,25442.0
2024-06-06 14:00:00,77.09,77.16,77.09,77.15,79437.0,73.1443,73.2108,73.1443,73.2013,79437.0
2024-06-06 14:30:00,77.15,77.23,77.14,77.2,69854.0,73.2013,73.2772,73.1918,73.2487,69854.0
2024-06-06 15:00:00,77.2,77.23,77.18,77.21,32289.0,73.2487,73.2772,73.2297,73.2582,32289.0
2024-06-06 15:30:00,77.21,77.21,77.1,77.13,189116.0,73.2582,73.2582,73.1538,73.1823,189116.0
2024-06-07 09:30:00,76.26,76.26,76.07,76.1,56964.0,72.3568,72.3568,72.1765,72.205,56964.0
2024-06-07 10:00:00,76.11,76.29,76.06,76.24,208012.0,72.2145,72.3853,72.1671,72.3378,208012.0
2024-06-07 10:30:00,76.24,76.33,76.2,76.3,97343.0,72.3378,72.4232,72.2999,72.3948,97343.0
2024-06-07 11:00:00,76.3,76.4,76.27,76.36,209548.0,72.3948,72.4897,72.3663,72.4517,209548.0
2024-06-07 11:30:00,76.38,76.4,76.29,76.34,205193.0,72.4707,72.4897,72.3853,72.4327,205193.0
2024-06-07 12:00:00,76.35,76.4,76.32,76.39,51934.0,72.4422,72.4897,72.4138,72.4802,51934.0
2024-06-07 12:30:00,76.4,76.42,76.3,76.37,53169.0,72.4897,72.5086,72.3948,72.4612,53169.0
2024-06-07 13:00:00,76.36,76.36,76.26,76.28,43242.0,72.4517,72.4517,72.3568,72.3758,43242.0
2024-06-07 13:30:00,76.28,76.3,76.23,76.24,35447.0,72.3758,72.3948,72.3284,72.3378,35447.0
2024-06-07 14:00:00,76.24,76.27,76.2,76.24,75329.0,72.3378,72.3663,72.2999,72.3378,75329.0
2024-06-07 14:30:00,76.24,76.26,76.22,76.23,42687.0,72.3378,72.3568,72.3189,72.3284,42687.0
2024-06-07 15:00:00,76.22,76.27,76.16,76.2,188691.0,72.3189,72.3663,72.2619,72.2999,188691.0
2024-06-07 15:30:00,76.19,76.2,76.15,76.16,69065.0,72.2904,72.2999,72.2525,72.2619,69065.0
2024-06-10 09:30:00,75.86,75.92,75.8,75.86,97311.0,71.9773,72.0342,71.9204,71.9773,97311.0
2024-06-10 10:00:00,75.87,75.93,75.84,75.89,19060.0,71.9868,72.0437,71.9583,72.0058,19060.0
2024-06-10 10:30:00,75.88,75.88,75.78,75.8,60029.0,71.9963,71.9963,71.9014,71.9204,60029.0
2024-06-10 11:00:00,75.81,75.87,75.77,75.85,74351.0,71.9299,71.9868,71.8919,71.9678,74351.0
2024-06-10 11:30:00,75.86,75.9,75.84,75.9,38276.0,71.9773,72.0153,71.9583,72.0153,38276.0
2024-06-10 12:00:00,75.91,75.91,75.85,75.86,24267.0,72.0247,72.0247,71.9678,71.9773,24267.0
2024-06-10 12:30:00,75.84,75.89,75.81,75.81,32430.0,71.9583,72.0058,71.9299,71.9299,32430.0
2024-06-10 13:00:00,75.81,75.84,75.74,75.77,34302.0,71.9299,71.9583,71.8634,71.8919,34302.0
2024-06-10 13:30:00,75.78,75.83,75.77,75.83,22319.0,71.9014,71.9488,71.8919,71.9488,22319.0
2024-06-10 14:00:00,75.83,75.87,75.83,75.83,32120.0,71.9488,71.9868,71.9488,71.9488,32120.0
2024-06-10 14:30:00,75.83,75.85,75.78,75.81,818293.0,71.9488,71.9678,71.9014,71.9299,818293.0
2024-06-10 15:00:00,75.81,75.85,75.79,75.81,349081.0,71.9299,71.9678,71.9109,71.9299,349081.0
2024-06-10 15:30:00,75.82,75.86,75.81,75.86,404238.0,71.9393,71.9773,71.9299,71.9773,404238.0
2024-06-11 09:30:00,75.84,75.9,75.81,75.89,101014.0,71.9583,72.0153,71.9299,72.0058,101014.0
2024-06-11 10:00:00,75.94,75.97,75.88,75.95,30308.0,72.0532,72.0817,71.9963,72.0627,30308.0
2024-06-11 10:30:00,75.94,76.04,75.92,76.02,49203.0,72.0532,72.1481,72.0342,72.1291,49203.0
2024-06-11 11:00:00,76.0,76.01,75.92,75.94,11355.0,72.1101,72.1196,72.0342,72.0532,11355.0
2024-06-11 11:30:00,75.96,75.96,75.89,75.92,17452.0,72.0722,72.0722,72.0058,72.0342,17452.0
2024-06-11 12:00:00,75.93,75.93,75.87,75.87,30882.0,72.0437,72.0437,71.9868,71.9868,30882.0
2024-06-11 12:30:00,75.87,75.91,75.87,75.89,13760.0,71.9868,72.0247,71.9868,72.0058,13760.0
2024-06-11 13:00:00,75.91,76.21,75.88,76.19,73439.0,72.0247,72.3094,71.9963,72.2904,73439.0
2024-06-11 13:30:00,76.19,76.31,76.17,76.28,1279402.0,72.2904,72.4043,72.2714,72.3758,1279402.0
2024-06-11 14:00:00,76.28,76.35,76.25,76.34,15964.0,72.3758,72.4422,72.3473,72.4327,15964.0
2024-06-11 14:30:00,76.36,76.4,76.32,76.36,29131.0,72.4517,72.4897,72.4138,72.4517,29131.0
2024-06-11 15:00:00,76.37,76.38,76.32,76.34,245984.0,72.4612,72.4707,72.4138,72.4327,245984.0
2024-06-11 15:30:00,76.34,76.35,76.27,76.32,352020.0,72.4327,72.4422,72.3663,72.4138,352020.0
2024-06-12 09:30:00,77.34,77.34,77.24,77.29,173875.0,73.3815,73.3815,73.2867,73.3341,173875.0
2024-06-12 10:00:00,77.28,77.4,77.21,77.4,229667.0,73.3246,73.4385,73.2582,73.4385,229667.0
2024-06-12 10:30:00,77.4,77.53,77.37,77.4,399693.0,73.4385,73.5618,73.41,73.4385,399693.0
2024-06-12 11:00:00,77.42,77.48,77.41,77.44,71836.0,73.4575,73.5144,73.448,73.4764,71836.0
2024-06-12 11:30:00,77.44,77.52,77.42,77.45,212728.0,73.4764,73.5523,73.4575,73.4859,212728.0
2024-06-12 12:00:00,77.44,77.58,77.41,77.58,91768.0,73.4764,73.6093,73.448,73.6093,91768.0
2024-06-12 12:30:00,77.58,77.65,77.57,77.63,54059.0,73.6093,73.6757,73.5998,73.6567,54059.0
2024-06-12 13:00:00,77.63,77.65,77.52,77.54,84374.0,73.6567,73.6757,73.5523,73.5713,84374.0
2024-06-12 13:30:00,77.53,77.56,77.49,77.52,101393.0,73.5618,73.5903,73.5239,73.5523,101393.0
2024-06-12 14:00:00,77.5,77.56,77.2,77.44,198101.0,73.5334,73.5903,73.2487,73.4764,198101.0
2024-06-12 14:30:00,77.45,77.5,77.1,77.23,138402.0,73.4859,73.5334,73.1538,73.2772,138402.0
2024-06-12 15:00:00,77.23,77.24,76.93,76.97,389172.0,73.2772,73.2867,72.9925,73.0305,389172.0
2024-06-12 15:30:00,76.97,76.98,76.85,76.88,639469.0,73.0305,73.04,72.9166,72.9451,639469.0
2024-06-13 09:30:00,77.32,77.44,77.22,77.23,85617.0,73.3626,73.4764,73.2677,73.2772,85617.0
2024-06-13 10:00:00,77.23,77.31,77.09,77.11,218543.0,73.2772,73.3531,73.1443,73.1633,218543.0
2024-06-13 10:30:00,77.13,77.17,77.03,77.14,98285.0,73.1823,73.2202,73.0874,73.1918,98285.0
2024-06-13 11:00:00,77.15,77.27,77.11,77.26,58993.0,73.2013,73.3151,73.1633,73.3056,58993.0
2024-06-13 11:30:00,77.24,77.44,77.23,77.4,79550.0,73.2867,73.4764,73.2772,73.4385,79550.0
2024-06-13 12:00:00,77.4,77.45,77.36,77.42,28325.0,73.4385,73.4859,73.4005,73.4575,28325.0
2024-06-13 12:30:00,77.41,77.41,77.32,77.37,58649.0,73.448,73.448,73.3626,73.41,58649.0
2024-06-13 13:00:00,77.35,77.63,77.34,77.48,195259.0,73.391,73.6567,73.3815,73.5144,195259.0
2024-06-13 13:30:00,77.48,77.49,77.35,77.36,358716.0,73.5144,73.5239,73.391,73.4005,358716.0
2024-06-13 14:00:00,77.36,77.39,77.31,77.36,178016.0,73.4005,73.429,73.3531,73.4005,178016.0
2024-06-13 14:30:00,77.36,77.48,77.35,77.44,187446.0,73.4005,73.5144,73.391,73.4764,187446.0
2024-06-13 15:00:00,77.43,77.46,77.4,77.41,185392.0,73.4669,73.4954,73.4385,73.448,185392.0
2024-06-13 15:30:00,77.41,77.53,77.39,77.47,445169.0,73.448,73.5618,73.429,73.5049,445169.0
2024-06-14 09:30:00,77.5,77.71,77.45,77.7,131118.0,73.5334,73.7326,73.4859,73.7231,131118.0
2024-06-14 10:00:00,77.7,77.75,77.52,77.59,289941.0,73.7231,73.7706,73.5523,73.6188,289941.0
2024-06-14 10:30:00,77.59,77.66,77.53,77.59,292156.0,73.6188,73.6852,73.5618,73.6188,292156.0
2024-06-14 11:00:00,77.59,77.61,77.49,77.49,50510.0,73.6188,73.6377,73.5239,73.5239,50510.0
2024-06-14 11:30:00,77.49,77.56,77.43,77.46,38389.0,73.5239,73.5903,73.4669,73.4954,38389.0
2024-06-14 12:00:00,77.46,77.51,77.4,77.48,58784.0,73.4954,73.5428,73.4385,73.5144,58784.0
2024-06-14 12:30:00,77.5,77.55,77.48,77.48,77223.0,73.5334,73.5808,73.5144,73.5144,77223.0
2024-06-14 13:00:00,77.48,77.55,77.44,77.55,297560.0,73.5144,73.5808,73.4764,73.5808,297560.0
2024-06-14 13:30:00,77.57,77.62,77.56,77.58,21177.0,73.5998,73.6472,73.5903,73.6093,21177.0
2024-06-14 14:00:00,77.58,77.59,77.54,77.59,53192.0,73.6093,73.6188,73.5713,73.6188,53192.0
2024-06-14 14:30:00,77.58,77.59,77.51,77.53,90814.0,73.6093,73.6188,73.5428,73.5618,90814.0
2024-06-14 15:00:00,77.53,77.6,77.5,77.6,102346.0,73.5618,73.6282,73.5334,73.6282,102346.0
2024-06-14 15:30:00,77.62,77.67,77.57,77.66,59679.0,73.6472,73.6947,73.5998,73.6852,59679.0
2024-06-17 09:30:00,76.89,77.0,76.81,76.88,90195.0,72.9546,73.059,72.8787,72.9451,90195.0
2024-06-17 10:00:00,76.9,76.9,76.82,76.87,70559.0,72.9641,72.9641,72.8882,72.9356,70559.0
2024-06-17 10:30:00,76.86,76.94,76.84,76.93,65454.0,72.9261,73.002,72.9071,72.9925,65454.0
2024-06-17 11:00:00,76.92,76.97,76.89,76.9,147075.0,72.983,73.0305,72.9546,72.9641,147075.0
2024-06-17 11:30:00,76.91,76.93,76.82,76.92,24248.0,72.9736,72.9925,72.8882,72.983,24248.0
2024-06-17 12:00:00,76.92,77.03,76.92,77.02,100855.0,72.983,73.0874,72.983,73.0779,100855.0
2024-06-17 12:30:00,77.01,77.04,76.99,77.02,95396.0,73.0684,73.0969,73.0495,73.0779,95396.0
2024-06-17 13:00:00,77.01,77.05,77.0,77.01,84809.0,73.0684,73.1064,73.059,73.0684,84809.0
2024-06-17 13:30:00,77.0,77.13,77.0,77.13,104156.0,73.059,73.1823,73.059,73.1823,104156.0
2024-06-17 14:00:00,77.13,77.17,77.07,77.11,161596.0,73.1823,73.2202,73.1254,73.1633,161596.0
2024-06-17 14:30:00,77.11,77.11,77.01,77.02,63483.0,73.1633,73.1633,73.0684,73.0779,63483.0
2024-06-17 15:00:00,77.02,77.06,77.0,77.02,238537.0,73.0779,73.1159,73.059,73.0779,238537.0
2024-06-17 15:30:00,77.02,77.09,77.01,77.08,107042.0,73.0779,73.1443,73.0684,73.1349,107042.0
2024-06-18 09:30:00,77.33,77.45,77.33,77.38,224954.0,73.3721,73.4859,73.3721,73.4195,224954.0
2024-06-18 10:00:00,77.39,77.39,77.24,77.31,242779.0,73.429,73.429,73.2867,73.3531,242779.0
2024-06-18 10:30:00,77.32,77.35,77.28,77.3,82331.0,73.3626,73.391,73.3246,73.3436,82331.0
2024-06-18 11:00:00,77.3,77.4,77.28,77.39,84948.0,73.3436,73.4385,73.3246,73.429,84948.0
2024-06-18 11:30:00,77.39,77.57,77.38,77.51,73685.0,73.429,73.5998,73.4195,73.5428,73685.0
2024-06-18 12:00:00,77.5,77.54,77.46,77.53,57307.0,73.5334,73.5713,73.4954,73.5618,57307.0
2024-06-18 12:30:00,77.53,77.56,77.49,77.49,55075.0,73.5618,73.5903,73.5239,73.5239,55075.0
2024-06-18 13:00:00,77.48,77.68,77.46,77.51,349884.0,73.5144,73.7041,73.4954,73.5428,349884.0
2024-06-18 13:30:00,77.51,77.54,77.42,77.42,109669.0,73.5428,73.5713,73.4575,73.4575,109669.0
2024-06-18 14:00:00,77.42,77.43,77.36,77.39,241115.0,73.4575,73.4669,73.4005,73.429,241115.0
2024-06-18 14:30:00,77.39,77.55,77.39,77.55,100244.0,73.429,73.5808,73.429,73.5808,100244.0
2024-06-18 15:00:00,77.54,77.57,77.51,77.54,400823.0,73.5713,73.5998,73.5428,73.5713,400823.0
2024-06-18 15:30:00,77.55,77.63,77.55,77.6,282598.0,73.5808,73.6567,73.5808,73.6282,282598.0
2024-06-20 09:30:00,76.99,77.07,76.84,77.01,173978.0,73.0495,73.1254,72.9071,73.0684,173978.0
2024-06-20 10:00:00,77.01,77.06,76.96,76.97,100216.0,73.0684,73.1159,73.021,73.0305,100216.0
2024-06-20 10:30:00,76.98,76.99,76.88,76.92,172139.0,73.04,73.0495,72.9451,72.983,172139.0
2024-06-20 11:00:00,76.91,77.04,76.85,77.03,229800.0,72.9736,73.0969,72.9166,73.0874,229800.0
2024-06-20 11:30:00,77.03,77.05,76.94,76.97,94522.0,73.0874,73.1064,73.002,73.0305,94522.0
2024-06-20 12:00:00,76.98,77.07,76.97,77.05,54583.0,73.04,73.1254,73.0305,73.1064,54583.0
2024-06-20 12:30:00,77.04,77.11,77.02,77.09,44611.0,73.0969,73.1633,73.0779,73.1443,44611.0
2024-06-20 13:00:00,77.09,77.15,77.06,77.13,60416.0,73.1443,73.2013,73.1159,73.1823,60416.0
2024-06-20 13:30:00,77.13,77.13,77.09,77.11,39460.0,73.1823,73.1823,73.1443,73.1633,39460.0
2024-06-20 14:00:00,77.11,77.15,77.07,77.15,574766.0,73.1633,73.2013,73.1254,73.2013,574766.0
2024-06-20 14:30:00,77.15,77.15,77.07,77.09,107582.0,73.2013,73.2013,73.1254,73.1443,107582.0
2024-06-20 15:00:00,77.1,77.15,77.1,77.15,168763.0,73.1538,73.2013,73.1538,73.2013,168763.0
2024-06-20 15:30:00,77.15,77.18,77.11,77.13,412850.0,73.2013,73.2297,73.1633,73.1823,412850.0
2024-06-21 09:30:00,77.31,77.4,77.09,77.2,48955.0,73.3531,73.4385,73.1443,73.2487,48955.0
2024-06-21 10:00:00,77.19,77.19,77.07,77.11,20186.0,73.2392,73.2392,73.1254,73.1633,20186.0
2024-06-21 10:30:00,77.11,77.11,76.92,76.98,29899.0,73.1633,73.1633,72.983,73.04,29899.0
2024-06-21 11:00:00,76.98,77.02,76.96,76.96,19426.0,73.04,73.0779,73.021,73.021,19426.0
2024-06-21 11:30:00,76.97,77.02,76.96,77.02,21824.0,73.0305,73.0779,73.021,73.0779,21824.0
2024-06-21 12:00:00,77.01,77.07,76.99,77.06,26057.0,73.0684,73.1254,73.0495,73.1159,26057.0
2024-06-21 12:30:00,77.06,77.09,77.03,77.08,100755.0,73.1159,73.1443,73.0874,73.1349,100755.0
2024-06-21 13:00:00,77.08,77.11,77.06,77.08,65402.0,73.1349,73.1633,73.1159,73.1349,65402.0
2024-06-21 13:30:00,77.06,77.15,77.06,77.15,276505.0,73.1159,73.2013,73.1159,73.2013,276505.0
2024-06-21 14:00:00,77.15,77.2,77.13,77.19,436545.0,73.2013,73.2487,73.1823,73.2392,436545.0
2024-06-21 14:30:00,77.19,77.2,77.15,77.2,190262.0,73.2392,73.2487,73.2013,73.2487,190262.0
2024-06-21 15:00:00,77.2,77.31,77.19,77.3,323468.0,73.2487,73.3531,73.2392,73.3436,323468.0
2024-06-21 15:30:00,77.3,77.3,77.22,77.24,347864.0,73.3436,73.3436,73.2677,73.2867,347864.0
2024-06-24 09:30:00,77.26,77.4,77.25,77.37,44201.0,73.3056,73.4385,73.2962,73.41,44201.0
2024-06-24 10:00:00,77.4,77.53,77.39,77.4,40458.0,73.4385,73.5618,73.429,73.4385,40458.0
2024-06-24 10:30:00,77.39,77.46,77.34,77.34,47874.0,73.429,73.4954,73.3815,73.3815,47874.0
2024-06-24 11:00:00,77.34,77.39,77.32,77.33,46832.0,73.3815,73.429,73.3626,73.3721,46832.0
2024-06-24 11:30:00,77.34,77.36,77.27,77.33,26902.0,73.3815,73.4005,73.3151,73.3721,26902.0
2024-06-24 12:00:00,77.32,77.32,77.26,77.31,34685.0,73.3626,73.3626,73.3056,73.3531,34685.0
2024-06-24 12:30:00,77.31,77.34,77.28,77.31,183608.0,73.3531,73.3815,73.3246,73.3531,183608.0
2024-06-24 13:00:00,77.31,77.33,77.28,77.3,173992.0,73.3531,73.3721,73.3246,73.3436,173992.0
2024-06-24 13:30:00,77.3,77.36,77.29,77.34,19662.0,73.3436,73.4005,73.3341,73.3815,19662.0
2024-06-24 14:00:00,77.34,77.34,77.29,77.31,94109.0,73.3815,73.3815,73.3341,73.3531,94109.0
2024-06-24 14:30:00,77.3,77.39,77.29,77.37,163317.0,73.3436,73.429,73.3341,73.41,163317.0
2024-06-24 15:00:00,77.37,77.38,77.3,77.32,68188.0,73.41,73.4195,73.3436,73.3626,68188.0
2024-06-24 15:30:00,77.32,77.34,77.25,77.3,156924.0,73.3626,73.3815,73.2962,73.3436,156924.0
2024-06-25 09:30:00,77.27,77.33,77.24,77.28,69776.0,73.3151,73.3721,73.2867,73.3246,69776.0
2024-06-25 10:00:00,77.29,77.36,77.26,77.36,86790.0,73.3341,73.4005,73.3056,73.4005,86790.0
2024-06-25 10:30:00,77.36,77.42,77.35,77.38,94692.0,73.4005,73.4575,73.391,73.4195,94692.0
2024-06-25 11:00:00,77.38,77.38,77.27,77.28,138895.0,73.4195,73.4195,73.3151,73.3246,138895.0
2024-06-25 11:30:00,77.28,77.33,77.28,77.31,49155.0,73.3246,73.3721,73.3246,73.3531,49155.0
2024-06-25 12:00:00,77.31,77.31,77.22,77.22,45701.0,73.3531,73.3531,73.2677,73.2677,45701.0
2024-06-25 12:30:00,77.23,77.23,77.15,77.16,192972.0,73.2772,73.2772,73.2013,73.2108,192972.0
2024-06-25 13:00:00,77.17,77.27,77.16,77.27,169094.0,73.2202,73.3151,73.2108,73.3151,169094.0
2024-06-25 13:30:00,77.27,77.33,77.25,77.29,237964.0,73.3151,73.3721,73.2962,73.3341,237964.0
2024-06-25 14:00:00,77.29,77.29,77.22,77.23,366452.0,73.3341,73.3341,73.2677,73.2772,366452.0
2024-06-25 14:30:00,77.23,77.24,77.16,77.2,372986.0,73.2772,73.2867,73.2108,73.2487,372986.0
2024-06-25 15:00:00,77.2,77.33,77.18,77.32,127006.0,73.2487,73.3721,73.2297,73.3626,127006.0
2024-06-25 15:30:00,77.32,77.35,77.3,77.31,171492.0,73.3626,73.391,73.3436,73.3531,171492.0
2024-06-26 09:30:00,76.51,76.55,76.43,76.53,82035.0,72.594,72.632,72.5181,72.613,82035.0
2024-06-26 10:00:00,76.54,76.59,76.47,76.48,105787.0,72.6225,72.6699,72.5561,72.5656,105787.0
2024-06-26 10:30:00,76.49,76.57,76.46,76.5,97014.0,72.5751,72.651,72.5466,72.5845,97014.0
2024-06-26 11:00:00,76.51,76.58,76.5,76.53,327948.0,72.594,72.6604,72.5845,72.613,327948.0
2024-06-26 11:30:00,76.53,76.65,76.5,76.65,371730.0,72.613,72.7269,72.5845,72.7269,371730.0
2024-06-26 12:00:00,76.65,76.72,76.64,76.71,87049.0,72.7269,72.7933,72.7174,72.7838,87049.0
2024-06-26 12:30:00,76.72,76.73,76.65,76.67,194709.0,72.7933,72.8028,72.7269,72.7458,194709.0
2024-06-26 13:00:00,76.67,76.76,76.67,76.72,188836.0,72.7458,72.8312,72.7458,72.7933,188836.0
2024-06-26 13:30:00,76.72,76.73,76.68,76.7,118976.0,72.7933,72.8028,72.7553,72.7743,118976.0
2024-06-26 14:00:00,76.7,76.7,76.6,76.63,57139.0,72.7743,72.7743,72.6794,72.7079,57139.0
2024-06-26 14:30:00,76.63,76.68,76.62,76.66,44193.0,72.7079,72.7553,72.6984,72.7364,44193.0
2024-06-26 15:00:00,76.66,76.66,76.62,76.63,55934.0,72.7364,72.7364,72.6984,72.7079,55934.0
2024-06-26 15:30:00,76.62,76.66,76.61,76.64,81121.0,72.6984,72.7364,72.6889,72.7174,81121.0
2024-06-27 09:30:00,77.0,77.0,76.87,76.97,96277.0,73.059,73.059,72.9356,73.0305,96277.0
2024-06-27 10:00:00,76.96,77.0,76.87,76.89,96727.0,73.021,73.059,72.9356,72.9546,96727.0
2024-06-27 10:30:00,76.88,76.92,76.85,76.86,126961.0,72.9451,72.983,72.9166,72.9261,126961.0
2024-06-27 11:00:00,76.88,76.89,76.82,76.83,249814.0,72.9451,72.9546,72.8882,72.8977,249814.0
2024-06-27 11:30:00,76.83,76.87,76.81,76.86,219909.0,72.8977,72.9356,72.8787,72.9261,219909.0
2024-06-27 12:00:00,76.86,76.89,76.84,76.88,62596.0,72.9261,72.9546,72.9071,72.9451,62596.0
2024-06-27 12:30:00,76.87,76.91,76.86,76.88,123323.0,72.9356,72.9736,72.9261,72.9451,123323.0
2024-06-27 13:00:00,76.87,76.95,76.85,76.91,76221.0,72.9356,73.0115,72.9166,72.9736,76221.0
2024-06-27 13:30:00,76.91,76.95,76.89,76.91,58985.0,72.9736,73.0115,72.9546,72.9736,58985.0
2024-06-27 14:00:00,76.91,76.92,76.87,76.88,49548.0,72.9736,72.983,72.9356,72.9451,49548.0
2024-06-27 14:30:00,76.88,76.92,76.84,76.87,49355.0,72.9451,72.983,72.9071,72.9356,49355.0
2024-06-27 15:00:00,76.86,76.86,76.82,76.82,52854.0,72.9261,72.9261,72.8882,72.8882,52854.0
2024-06-27 15:30:00,76.82,76.86,76.76,76.82,525073.0,72.8882,72.9261,72.8312,72.8882,525073.0
2024-06-28 09:30:00,77.06,77.06,76.89,76.91,37034.0,73.1159,73.1159,72.9546,72.9736,37034.0
2024-06-28 10:00:00,76.94,76.98,76.72,76.81,90174.0,73.002,73.04,72.7933,72.8787,90174.0
2024-06-28 10:30:00,76.85,76.86,76.47,76.49,67343.0,72.9166,72.9261,72.5561,72.5751,67343.0
2024-06-28 11:00:00,76.46,76.48,76.32,76.47,77384.0,72.5466,72.5656,72.4138,72.5561,77384.0
2024-06-28 11:30:00,76.48,76.54,76.32,76.32,201166.0,72.5656,72.6225,72.4138,72.4138,201166.0
2024-06-28 12:00:00,76.31,76.34,76.17,76.22,666105.0,72.4043,72.4327,72.2714,72.3189,666105.0
2024-06-28 12:30:00,76.22,76.22,76.03,76.14,124452.0,72.3189,72.3189,72.1386,72.243,124452.0
2024-06-28 13:00:00,76.14,76.25,76.14,76.21,49575.0,72.243,72.3473,72.243,72.3094,49575.0
2024-06-28 13:30:00,76.2,76.22,76.17,76.22,73774.0,72.2999,72.3189,72.2714,72.3189,73774.0
2024-06-28 14:00:00,76.23,76.29,76.22,76.28,75194.0,72.3284,72.3853,72.3189,72.3758,75194.0
2024-06-28 14:30:00,76.28,76.29,76.22,76.24,21007.0,72.3758,72.3853,72.3189,72.3378,21007.0
2024-06-28 15:00:00,76.21,76.22,76.1,76.1,308758.0,72.3094,72.3189,72.205,72.205,308758.0
2024-06-28 15:30:00,76.1,76.11,75.84,75.84,293971.0,72.205,72.2145,71.9583,71.9583,293971.0
2024-07-01 09:30:00,75.09,75.33,75.09,75.32,107543.0,71.5554,71.7841,71.5554,71.7746,107543.0
2024-07-01 10:00:00,75.35,75.5,74.94,74.96,150428.0,71.8032,71.9461,71.4125,71.4315,150428.0
2024-07-01 10:30:00,74.98,75.0,74.8,74.81,63982.0,71.4506,71.4696,71.279,71.2886,63982.0
2024-07-01 11:00:00,74.82,74.93,74.81,74.89,35361.0,71.2981,71.4029,71.2886,71.3648,35361.0
2024-07-01 11:30:00,74.88,74.91,74.81,74.85,37215.0,71.3553,71.3839,71.2886,71.3267,37215.0
2024-07-01 12:00:00,74.84,74.98,74.84,74.96,19724.0,71.3172,71.4506,71.3172,71.4315,19724.0
2024-07-01 12:30:00,74.94,74.95,74.86,74.86,30897.0,71.4125,71.422,71.3362,71.3362,30897.0
2024-07-01 13:00:00,74.86,74.94,74.85,74.91,86340.0,71.3362,71.4125,71.3267,71.3839,86340.0
2024-07-01 13:30:00,74.91,74.91,74.85,74.86,233333.0,71.3839,71.3839,71.3267,71.3362,233333.0
2024-07-01 14:00:00,74.86,74.87,74.81,74.81,98499.0,71.3362,71.3458,71.2886,71.2886,98499.0
2024-07-01 14:30:00,74.82,74.95,74.82,74.91,125966.0,71.2981,71.422,71.2981,71.3839,125966.0
2024-07-01 15:00:00,74.91,74.93,74.85,74.87,30648.0,71.3839,71.4029,71.3267,71.3458,30648.0
2024-07-01 15:30:00,74.87,74.9,74.84,74.88,34137.0,71.3458,71.3743,71.3172,71.3553,34137.0
2024-07-02 09:30:00,75.46,75.48,75.31,75.42,103216.0,71.908,71.927,71.765,71.8699,103216.0
2024-07-02 10:00:00,75.34,75.35,75.14,75.2,124076.0,71.7936,71.8032,71.603,71.6602,124076.0
2024-07-02 10:30:00,75.19,75.35,75.19,75.3,97258.0,71.6507,71.8032,71.6507,71.7555,97258.0
2024-07-02 11:00:00,75.31,75.34,75.18,75.23,68057.0,71.765,71.7936,71.6412,71.6888,68057.0
2024-07-02 11:30:00,75.25,75.28,75.22,75.27,25093.0,71.7079,71.7365,71.6793,71.7269,25093.0
2024-07-02 12:00:00,75.26,75.28,75.22,75.24,16223.0,71.7174,71.7365,71.6793,71.6983,16223.0
2024-07-02 12:30:00,75.25,75.25,75.2,75.2,28832.0,71.7079,71.7079,71.6602,71.6602,28832.0
2024-07-02 13:00:00,75.21,75.27,75.21,75.24,43053.0,71.6697,71.7269,71.6697,71.6983,43053.0
2024-07-02 13:30:00,75.22,75.31,75.18,75.28,21717.0,71.6793,71.765,71.6412,71.7365,21717.0
2024-07-02 14:00:00,75.27,75.38,75.25,75.38,33451.0,71.7269,71.8317,71.7079,71.8317,33451.0
2024-07-02 14:30:00,75.37,75.47,75.35,75.44,32871.0,71.8222,71.9175,71.8032,71.8889,32871.0
2024-07-02 15:00:00,75.45,75.54,75.41,75.53,204949.0,71.8985,71.9842,71.8603,71.9747,204949.0
2024-07-02 15:30:00,75.54,75.59,75.51,75.55,115026.0,71.9842,72.0319,71.9556,71.9937,115026.0
2024-07-03 09:30:00,76.02,76.02,75.83,75.87,74258.0,72.4416,72.4416,72.2606,72.2987,74258.0
2024-07-03 10:00:00,75.88,76.3,75.87,76.14,127674.0,72.3082,72.7084,72.2987,72.556,127674.0
2024-07-03 10:30:00,76.14,76.29,76.11,76.25,48386.0,72.556,72.6989,72.5274,72.6608,48386.0
2024-07-03 11:00:00,76.25,76.28,76.17,76.21,389899.0,72.6608,72.6894,72.5846,72.6227,389899.0
2024-07-03 11:30:00,76.2,76.22,76.16,76.17,77762.0,72.6131,72.6322,72.575,72.5846,77762.0
2024-07-03 12:00:00,76.18,76.19,76.13,76.17,48275.0,72.5941,72.6036,72.5464,72.5846,48275.0
2024-07-03 12:30:00,76.17,76.34,76.17,76.34,96621.0,72.5846,72.7466,72.5846,72.7466,96621.0
2024-07-05 09:30:00,76.74,76.75,76.45,76.51,106558.0,73.1277,73.1373,72.8514,72.9086,106558.0
2024-07-05 10:00:00,76.49,76.58,76.39,76.49,117961.0,72.8895,72.9753,72.7942,72.8895,117961.0
2024-07-05 10:30:00,76.5,76.7,76.49,76.7,37657.0,72.899,73.0896,72.8895,73.0896,37657.0
2024-07-05 11:00:00,76.7,76.85,76.69,76.85,44486.0,73.0896,73.2326,73.0801,73.2326,44486.0
2024-07-05 11:30:00,76.84,76.91,76.79,76.8,45484.0,73.223,73.2897,73.1754,73.1849,45484.0
2024-07-05 12:00:00,76.8,76.86,76.74,76.82,45664.0,73.1849,73.2421,73.1277,73.204,45664.0
2024-07-05 12:30:00,76.81,76.83,76.78,76.81,20068.0,73.1944,73.2135,73.1658,73.1944,20068.0
2024-07-05 13:00:00,76.82,76.83,76.76,76.79,25939.0,73.204,73.2135,73.1468,73.1754,25939.0
2024-07-05 13:30:00,76.79,76.84,76.74,76.75,25269.0,73.1754,73.223,73.1277,73.1373,25269.0
2024-07-05 14:00:00,76.75,76.79,76.7,76.78,222988.0,73.1373,73.1754,73.0896,73.1658,222988.0
2024-07-05 14:30:00,76.79,76.8,76.73,76.8,28144.0,73.1754,73.1849,73.1182,73.1849,28144.0
2024-07-05 15:00:00,76.79,76.83,76.76,76.83,19673.0,73.1754,73.2135,73.1468,73.2135,19673.0
2024-07-05 15:30:00,76.83,76.84,76.79,76.81,683394.0,73.2135,73.223,73.1754,73.1944,683394.0
2024-07-08 09:30:00,76.9,77.0,76.67,76.83,159158.0,73.2802,73.3755,73.061,73.2135,159158.0
2024-07-08 10:00:00,76.83,76.9,76.79,76.82,136807.0,73.2135,73.2802,73.1754,73.204,136807.0
2024-07-08 10:30:00,76.84,76.9,76.78,76.84,32064.0,73.223,73.2802,73.1658,73.223,32064.0
2024-07-08 11:00:00,76.84,76.91,76.78,76.79,30871.0,73.223,73.2897,73.1658,73.1754,30871.0
2024-07-08 11:30:00,76.8,76.85,76.77,76.84,62847.0,73.1849,73.2326,73.1563,73.223,62847.0
2024-07-08 12:00:00,76.83,76.91,76.81,76.87,365794.0,73.2135,73.2897,73.1944,73.2516,365794.0
2024-07-08 12:30:00,76.88,76.92,76.87,76.91,17655.0,73.2611,73.2993,73.2516,73.2897,17655.0
2024-07-08 13:00:00,76.91,76.98,76.9,76.97,13783.0,73.2897,73.3564,73.2802,73.3469,13783.0
2024-07-08 13:30:00,76.97,77.01,76.96,76.98,203185.0,73.3469,73.385,73.3374,73.3564,203185.0
2024-07-08 14:00:00,76.97,76.97,76.92,76.95,28326.0,73.3469,73.3469,73.2993,73.3278,28326.0
2024-07-08 14:30:00,76.94,77.0,76.94,77.0,32823.0,73.3183,73.3755,73.3183,73.3755,32823.0
2024-07-08 15:00:00,77.01,77.04,76.9,76.92,91133.0,73.385,73.4136,73.2802,73.2993,91133.0
2024-07-08 15:30:00,76.92,76.93,76.88,76.88,293660.0,73.2993,73.3088,73.2611,73.2611,293660.0
2024-07-09 09:30:00,76.69,76.72,76.61,76.72,79675.0,73.0801,73.1087,73.0038,73.1087,79675.0
2024-07-09 10:00:00,76.71,76.78,76.49,76.54,95737.0,73.0991,73.1658,72.8895,72.9371,95737.0
2024-07-09 10:30:00,76.54,76.58,76.46,76.46,45684.0,72.9371,72.9753,72.8609,72.8609,45684.0
2024-07-09 11:00:00,76.46,76.5,76.33,76.37,21591.0,72.8609,72.899,72.737,72.7751,21591.0
2024-07-09 11:30:00,76.37,76.45,76.36,76.45,35542.0,72.7751,72.8514,72.7656,72.8514,35542.0
2024-07-09 12:00:00,76.46,76.56,76.44,76.54,48329.0,72.8609,72.9562,72.8419,72.9371,48329.0
2024-07-09 12:30:00,76.54,76.55,76.44,76.47,30997.0,72.9371,72.9467,72.8419,72.8704,30997.0
2024-07-09 13:00:00,76.47,76.54,76.45,76.51,67090.0,72.8704,72.9371,72.8514,72.9086,67090.0
2024-07-09 13:30:00,76.5,76.65,76.49,76.64,33824.0,72.899,73.042,72.8895,73.0324,33824.0
2024-07-09 14:00:00,76.64,76.7,76.61,76.65,66230.0,73.0324,73.0896,73.0038,73.042,66230.0
2024-07-09 14:30:00,76.65,76.65,76.57,76.61,52922.0,73.042,73.042,72.9657,73.0038,52922.0
2024-07-09 15:00:00,76.61,76.65,76.59,76.63,107024.0,73.0038,73.042,72.9848,73.0229,107024.0
2024-07-09 15:30:00,76.63,76.65,76.59,76.63,124904.0,73.0229,73.042,72.9848,73.0229,124904.0
2024-07-10 09:30:00,76.68,76.74,76.63,76.67,22795.0,73.0706,73.1277,73.0229,73.061,22795.0
2024-07-10 10:00:00,76.7,76.79,76.69,76.77,50940.0,73.0896,73.1754,73.0801,73.1563,50940.0
2024-07-10 10:30:00,76.74,76.76,76.61,76.62,18852.0,73.1277,73.1468,73.0038,73.0134,18852.0
2024-07-10 11:00:00,76.61,76.67,76.57,76.59,15202.0,73.0038,73.061,72.9657,72.9848,15202.0
2024-07-10 11:30:00,76.59,76.68,76.59,76.67,29855.0,72.9848,73.0706,72.9848,73.061,29855.0
2024-07-10 12:00:00,76.7,76.78,76.7,76.75,14657.0,73.0896,73.1658,73.0896,73.1373,14657.0
2024-07-10 12:30:00,76.73,76.8,76.72,76.78,23523.0,73.1182,73.1849,73.1087,73.1658,23523.0
2024-07-10 13:00:00,76.78,76.89,76.76,76.8,33125.0,73.1658,73.2707,73.1468,73.1849,33125.0
2024-07-10 13:30:00,76.77,76.84,76.75,76.81,19918.0,73.1563,73.223,73.1373,73.1944,19918.0
2024-07-10 14:00:00,76.8,76.8,76.74,76.78,7585.0,73.1849,73.1849,73.1277,73.1658,7585.0
2024-07-10 14:30:00,76.78,76.89,76.77,76.89,62199.0,73.1658,73.2707,73.1563,73.2707,62199.0
2024-07-10 15:00:00,76.89,76.9,76.84,76.87,14517.0,73.2707,73.2802,73.223,73.2516,14517.0
2024-07-10 15:30:00,76.88,76.91,76.82,76.88,165504.0,73.2611,73.2897,73.204,73.2611,165504.0
2024-07-11 09:30:00,77.63,77.67,77.43,77.67,92773.0,73.9758,74.014,73.7852,74.014,92773.0
2024-07-11 10:00:00,77.69,77.74,77.54,77.56,170885.0,74.033,74.0807,73.8901,73.9091,170885.0
2024-07-11 10:30:00,77.57,77.58,77.46,77.55,130959.0,73.9187,73.9282,73.8138,73.8996,130959.0
2024-07-11 11:00:00,77.56,77.61,77.51,77.55,133939.0,73.9091,73.9568,73.8615,73.8996,133939.0
2024-07-11 11:30:00,77.56,77.64,77.55,77.59,21253.0,73.9091,73.9854,73.8996,73.9377,21253.0
2024-07-11 12:00:00,77.58,77.58,77.48,77.55,21760.0,73.9282,73.9282,73.8329,73.8996,21760.0
2024-07-11 12:30:00,77.55,77.58,77.5,77.55,39610.0,73.8996,73.9282,73.852,73.8996,39610.0
2024-07-11 13:00:00,77.54,77.54,77.29,77.41,70807.0,73.8901,73.8901,73.6518,73.7662,70807.0
2024-07-11 13:30:00,77.41,77.43,77.31,77.36,85550.0,73.7662,73.7852,73.6709,73.7185,85550.0
2024-07-11 14:00:00,77.36,77.43,77.35,77.43,437467.0,73.7185,73.7852,73.709,73.7852,437467.0
2024-07-11 14:30:00,77.43,77.5,77.42,77.5,32559.0,73.7852,73.852,73.7757,73.852,32559.0
2024-07-11 15:00:00,77.51,77.51,77.47,77.47,59463.0,73.8615,73.8615,73.8234,73.8234,59463.0
2024-07-11 15:30:00,77.47,77.48,77.4,77.43,69114.0,73.8234,73.8329,73.7567,73.7852,69114.0
2024-07-12 09:30:00,77.54,77.59,77.39,77.56,98378.0,73.8901,73.9377,73.7471,73.9091,98378.0
2024-07-12 10:00:00,77.6,77.68,77.5,77.52,86182.0,73.9472,74.0235,73.852,73.871,86182.0
2024-07-12 10:30:00,77.52,77.61,77.52,77.55,122345.0,73.871,73.9568,73.871,73.8996,122345.0
2024-07-12 11:00:00,77.53,77.55,77.49,77.55,26421.0,73.8805,73.8996,73.8424,73.8996,26421.0
2024-07-12 11:30:00,77.55,77.59,77.54,77.58,20315.0,73.8996,73.9377,73.8901,73.9282,20315.0
2024-07-12 12:00:00,77.58,77.64,77.58,77.63,15348.0,73.9282,73.9854,73.9282,73.9758,15348.0
2024-07-12 12:30:00,77.64,77.68,77.59,77.62,52088.0,73.9854,74.0235,73.9377,73.9663,52088.0
2024-07-12 13:00:00,77.61,77.71,77.61,77.7,40717.0,73.9568,74.0521,73.9568,74.0425,40717.0
2024-07-12 13:30:00,77.71,77.74,77.68,77.71,41174.0,74.0521,74.0807,74.0235,74.0521,41174.0
2024-07-12 14:00:00,77.7,77.74,77.68,77.7,6851.0,74.0425,74.0807,74.0235,74.0425,6851.0
2024-07-12 14:30:00,77.7,77.74,77.68,77.72,16956.0,74.0425,74.0807,74.0235,74.0616,16956.0
2024-07-12 15:00:00,77.71,77.79,77.7,77.79,18817.0,74.0521,74.1283,74.0425,74.1283,18817.0
2024-07-12 15:30:00,77.78,77.85,77.73,77.85,126643.0,74.1188,74.1855,74.0711,74.1855,126643.0
2024-07-15 09:30:00,77.43,77.48,77.25,77.26,115582.0,73.7852,73.8329,73.6137,73.6233,115582.0
2024-07-15 10:00:00,77.26,77.33,77.22,77.28,57726.0,73.6233,73.69,73.5851,73.6423,57726.0
2024-07-15 10:30:00,77.29,77.43,77.23,77.43,146051.0,73.6518,73.7852,73.5947,73.7852,146051.0
2024-07-15 11:00:00,77.43,77.47,77.4,77.44,213738.0,73.7852,73.8234,73.7567,73.7948,213738.0
2024-07-15 11:30:00,77.43,77.48,77.4,77.45,48177.0,73.7852,73.8329,73.7567,73.8043,48177.0
2024-07-15 12:00:00,77.45,77.45,77.38,77.42,64621.0,73.8043,73.8043,73.7376,73.7757,64621.0
2024-07-15 12:30:00,77.42,77.54,77.3,77.31,62321.0,73.7757,73.8901,73.6614,73.6709,62321.0
2024-07-15 13:00:00,77.31,77.32,77.22,77.23,21452.0,73.6709,73.6804,73.5851,73.5947,21452.0
2024-07-15 13:30:00,77.22,77.22,77.14,77.17,81253.0,73.5851,73.5851,73.5089,73.5375,81253.0
2024-07-15 14:00:00,77.16,77.23,77.15,77.21,171452.0,73.528,73.5947,73.5184,73.5756,171452.0
2024-07-15 14:30:00,77.2,77.22,77.14,77.15,80962.0,73.5661,73.5851,73.5089,73.5184,80962.0
2024-07-15 15:00:00,77.14,77.16,77.1,77.14,100016.0,73.5089,73.528,73.4708,73.5089,100016.0
2024-07-15 15:30:00,77.14,77.17,77.1,77.14,126355.0,73.5089,73.5375,73.4708,73.5089,126355.0
2024-07-16 09:30:00,77.54,77.54,77.36,77.41,65508.0,73.8901,73.8901,73.7185,73.7662,65508.0
2024-07-16 10:00:00,77.43,77.48,77.39,77.48,17933.0,73.7852,73.8329,73.7471,73.8329,17933.0
2024-07-16 10:30:00,77.47,77.58,77.46,77.57,21096.0,73.8234,73.9282,73.8138,73.9187,21096.0
2024-07-16 11:00:00,77.56,77.7,77.56,77.69,79549.0,73.9091,74.0425,73.9091,74.033,79549.0
2024-07-16 11:30:00,77.69,77.8,77.66,77.77,42277.0,74.033,74.1378,74.0044,74.1092,42277.0
2024-07-16 12:00:00,77.76,77.76,77.69,77.72,36141.0,74.0997,74.0997,74.033,74.0616,36141.0
2024-07-16 12:30:00,77.72,77.76,77.71,77.73,28438.0,74.0616,74.0997,74.0521,74.0711,28438.0
2024-07-16 13:00:00,77.74,77.82,77.73,77.81,533108.0,74.0807,74.1569,74.0711,74.1474,533108.0
2024-07-16 13:30:00,77.81,77.86,77.8,77.85,181465.0,74.1474,74.195,74.1378,74.1855,181465.0
2024-07-16 14:00:00,77.85,77.88,77.82,77.87,36091.0,74.1855,74.2141,74.1569,74.2045,36091.0
2024-07-16 14:30:00,77.87,77.94,77.86,77.89,52529.0,74.2045,74.2712,74.195,74.2236,52529.0
2024-07-16 15:00:00,77.89,77.89,77.83,77.88,71089.0,74.2236,74.2236,74.1664,74.2141,71089.0
2024-07-16 15:30:00,77.87,77.91,77.85,77.89,175413.0,74.2045,74.2427,74.1855,74.2236,175413.0
2024-07-17 09:30:00,77.63,77.77,77.58,77.72,197295.0,73.9758,74.1092,73.9282,74.0616,197295.0
2024-07-17 10:00:00,77.72,77.73,77.57,77.6,145278.0,74.0616,74.0711,73.9187,73.9472,145278.0
2024-07-17 10:30:00,77.61,77.72,77.6,77.66,126478.0,73.9568,74.0616,73.9472,74.0044,126478.0
2024-07-17 11:00:00,77.66,77.85,77.64,77.84,111212.0,74.0044,74.1855,73.9854,74.176,111212.0
2024-07-17 11:30:00,77.85,77.96,77.84,77.88,99293.0,74.1855,74.2903,74.176,74.2141,99293.0
2024-07-17 12:00:00,77.89,77.94,77.89,77.92,87317.0,74.2236,74.2712,74.2236,74.2522,87317.0
2024-07-17 12:30:00,77.91,77.99,77.91,77.93,131740.0,74.2427,74.3189,74.2427,74.2617,131740.0
2024-07-17 13:00:00,77.94,77.98,77.87,77.9,122910.0,74.2712,74.3094,74.2045,74.2331,122910.0
2024-07-17 13:30:00,77.9,77.95,77.86,77.88,132075.0,74.2331,74.2808,74.195,74.2141,132075.0
2024-07-17 14:00:00,77.88,78.01,77.87,77.97,101657.0,74.2141,74.3379,74.2045,74.2998,101657.0
2024-07-17 14:30:00,77.98,78.03,77.96,78.03,67741.0,74.3094,74.357,74.2903,74.357,67741.0
2024-07-17 15:00:00,78.04,78.05,77.94,77.97,521371.0,74.3665,74.3761,74.2712,74.2998,521371.0
2024-07-17 15:30:00,77.97,77.99,77.94,77.98,279326.0,74.2998,74.3189,74.2712,74.3094,279326.0
2024-07-18 09:30:00,77.73,77.95,77.62,77.95,88858.0,74.0711,74.2808,73.9663,74.2808,88858.0
2024-07-18 10:00:00,77.94,77.94,77.84,77.84,46951.0,74.2712,74.2712,74.176,74.176,46951.0
2024-07-18 10:30:00,77.83,77.92,77.77,77.79,107186.0,74.1664,74.2522,74.1092,74.1283,107186.0
2024-07-18 11:00:00,77.79,77.81,77.74,77.75,170041.0,74.1283,74.1474,74.0807,74.0902,170041.0
2024-07-18 11:30:00,77.74,77.77,77.59,77.59,40930.0,74.0807,74.1092,73.9377,73.9377,40930.0
2024-07-18 12:00:00,77.59,77.65,77.57,77.6,132195.0,73.9377,73.9949,73.9187,73.9472,132195.0
2024-07-18 12:30:00,77.61,77.65,77.59,77.61,259755.0,73.9568,73.9949,73.9377,73.9568,259755.0
2024-07-18 13:00:00,77.61,77.68,77.56,77.62,1596929.0,73.9568,74.0235,73.9091,73.9663,1596929.0
2024-07-18 13:30:00,77.63,77.67,77.62,77.64,29663.0,73.9758,74.014,73.9663,73.9854,29663.0
2024-07-18 14:00:00,77.64,77.64,77.6,77.61,34959.0,73.9854,73.9854,73.9472,73.9568,34959.0
2024-07-18 14:30:00,77.6,77.63,77.56,77.58,132877.0,73.9472,73.9758,73.9091,73.9282,132877.0
2024-07-18 15:00:00,77.57,77.57,77.44,77.51,377371.0,73.9187,73.9187,73.7948,73.8615,377371.0
2024-07-18 15:30:00,77.5,77.56,77.43,77.45,184367.0,73.852,73.9091,73.7852,73.8043,184367.0
2024-07-19 09:30:00,77.29,77.29,77.1,77.13,48284.0,73.6518,73.6518,73.4708,73.4994,48284.0
2024-07-19 10:00:00,77.13,77.15,77.04,77.15,65368.0,73.4994,73.5184,73.4136,73.5184,65368.0
2024-07-19 10:30:00,77.15,77.17,77.06,77.16,52817.0,73.5184,73.5375,73.4327,73.528,52817.0
2024-07-19 11:00:00,77.15,77.2,77.1,77.1,114518.0,73.5184,73.5661,73.4708,73.4708,114518.0
2024-07-19 11:30:00,77.11,77.13,77.06,77.13,39403.0,73.4803,73.4994,73.4327,73.4994,39403.0
2024-07-19 12:00:00,77.13,77.17,77.09,77.1,19076.0,73.4994,73.5375,73.4613,73.4708,19076.0
2024-07-19 12:30:00,77.09,77.14,77.07,77.09,28430.0,73.4613,73.5089,73.4422,73.4613,28430.0
2024-07-19 13:00:00,77.09,77.16,77.09,77.14,9596.0,73.4613,73.528,73.4613,73.5089,9596.0
2024-07-19 13:30:00,77.12,77.15,77.11,77.12,9564.0,73.4898,73.5184,73.4803,73.4898,9564.0
2024-07-19 14:00:00,77.13,77.13,77.0,77.01,24241.0,73.4994,73.4994,73.3755,73.385,24241.0
2024-07-19 14:30:00,77.01,77.05,76.99,77.02,18074.0,73.385,73.4231,73.366,73.3945,18074.0
2024-07-19 15:00:00,77.04,77.05,77.01,77.02,34057.0,73.4136,73.4231,73.385,73.3945,34057.0
2024-07-19 15:30:00,77.02,77.04,76.99,77.02,116572.0,73.3945,73.4136,73.366,73.3945,116572.0
2024-07-22 09:30:00,77.63,77.63,77.29,77.31,135284.0,73.9758,73.9758,73.6518,73.6709,135284.0
2024-07-22 10:00:00,77.32,77.41,77.31,77.39,33114.0,73.6804,73.7662,73.6709,73.7471,33114.0
2024-07-22 10:30:00,77.41,77.43,77.37,77.38,40965.0,73.7662,73.7852,73.7281,73.7376,40965.0
2024-07-22 11:00:00,77.35,77.38,77.07,77.08,93679.0,73.709,73.7376,73.4422,73.4517,93679.0
2024-07-22 11:30:00,77.08,77.08,76.77,76.86,120269.0,73.4517,73.4517,73.1563,73.2421,120269.0
2024-07-22 12:00:00,76.86,76.87,76.8,76.81,71243.0,73.2421,73.2516,73.1849,73.1944,71243.0
2024-07-22 12:30:00,76.8,76.88,76.77,76.84,26704.0,73.1849,73.2611,73.1563,73.223,26704.0
2024-07-22 13:00:00,76.87,76.95,76.85,76.94,27654.0,73.2516,73.3278,73.2326,73.3183,27654.0
2024-07-22 13:30:00,76.94,76.98,76.92,76.95,18454.0,73.3183,73.3564,73.2993,73.3278,18454.0
2024-07-22 14:00:00,76.95,76.95,76.87,76.92,83157.0,73.3278,73.3278,73.2516,73.2993,83157.0
2024-07-22 14:30:00,76.91,76.93,76.9,76.92,21587.0,73.2897,73.3088,73.2802,73.2993,21587.0
2024-07-22 15:00:00,76.91,76.92,76.86,76.92,54978.0,73.2897,73.2993,73.2421,73.2993,54978.0
2024-07-22 15:30:00,76.91,76.93,76.89,76.91,98310.0,73.2897,73.3088,73.2707,73.2897,98310.0
2024-07-23 09:30:00,77.05,77.06,76.92,77.03,42259.0,73.4231,73.4327,73.2993,73.4041,42259.0
2024-07-23 10:00:00,77.03,77.1,76.98,77.08,61287.0,73.4041,73.4708,73.3564,73.4517,61287.0
2024-07-23 10:30:00,77.09,77.1,76.93,76.95,49628.0,73.4613,73.4708,73.3088,73.3278,49628.0
2024-07-23 11:00:00,76.95,77.06,76.94,77.05,55271.0,73.3278,73.4327,73.3183,73.4231,55271.0
2024-07-23 11:30:00,77.06,77.11,77.05,77.09,232541.0,73.4327,73.4803,73.4231,73.4613,232541.0
2024-07-23 12:00:00,77.08,77.1,77.05,77.08,17725.0,73.4517,73.4708,73.4231,73.4517,17725.0
2024-07-23 12:30:00,77.06,77.06,76.99,77.0,32798.0,73.4327,73.4327,73.366,73.3755,32798.0
2024-07-23 13:00:00,77.0,77.08,76.97,77.01,35673.0,73.3755,73.4517,73.3469,73.385,35673.0
2024-07-23 13:30:00,77.02,77.02,76.87,76.92,177243.0,73.3945,73.3945,73.2516,73.2993,177243.0
2024-07-23 14:00:00,76.92,76.93,76.84,76.85,8074.0,73.2993,73.3088,73.223,73.2326,8074.0
2024-07-23 14:30:00,76.85,76.86,76.81,76.84,21424.0,73.2326,73.2421,73.1944,73.223,21424.0
2024-07-23 15:00:00,76.84,76.85,76.81,76.83,26220.0,73.223,73.2326,73.1944,73.2135,26220.0
2024-07-23 15:30:00,76.82,76.84,76.71,76.75,68663.0,73.204,73.223,73.0991,73.1373,68663.0
2024-07-24 09:30:00,76.8,76.88,76.47,76.54,173412.0,73.1849,73.2611,72.8704,72.9371,173412.0
2024-07-24 10:00:00,76.54,76.64,76.42,76.62,126393.0,72.9371,73.0324,72.8228,73.0134,126393.0
2024-07-24 10:30:00,76.63,76.76,76.56,76.7,114271.0,73.0229,73.1468,72.9562,73.0896,114271.0
2024-07-24 11:00:00,76.7,76.76,76.67,76.71,70689.0,73.0896,73.1468,73.061,73.0991,70689.0
2024-07-24 11:30:00,76.7,76.71,76.6,76.61,24666.0,73.0896,73.0991,72.9943,73.0038,24666.0
2024-07-24 12:00:00,76.59,76.59,76.52,76.54,27204.0,72.9848,72.9848,72.9181,72.9371,27204.0
2024-07-24 12:30:00,76.56,76.59,76.53,76.55,48832.0,72.9562,72.9848,72.9276,72.9467,48832.0
2024-07-24 13:00:00,76.56,76.61,76.36,76.38,83179.0,72.9562,73.0038,72.7656,72.7847,83179.0
2024-07-24 13:30:00,76.37,76.43,76.2,76.21,40974.0,72.7751,72.8323,72.6131,72.6227,40974.0
2024-07-24 14:00:00,76.2,76.2,76.02,76.16,78808.0,72.6131,72.6131,72.4416,72.575,78808.0
2024-07-24 14:30:00,76.16,76.17,76.01,76.03,251961.0,72.575,72.5846,72.4321,72.4511,251961.0
2024-07-24 15:00:00,76.01,76.15,75.98,76.12,102201.0,72.4321,72.5655,72.4035,72.5369,102201.0
2024-07-24 15:30:00,76.11,76.14,75.91,75.95,178596.0,72.5274,72.556,72.3368,72.3749,178596.0
2024-07-25 09:30:00,76.29,76.45,76.17,76.45,57061.0,72.6989,72.8514,72.5846,72.8514,57061.0
2024-07-25 10:00:00,76.43,76.63,76.42,76.56,80684.0,72.8323,73.0229,72.8228,72.9562,80684.0
2024-07-25 10:30:00,76.56,76.63,76.49,76.59,72009.0,72.9562,73.0229,72.8895,72.9848,72009.0
2024-07-25 11:00:00,76.6,76.63,76.54,76.61,50838.0,72.9943,73.0229,72.9371,73.0038,50838.0
2024-07-25 11:30:00,76.63,76.63,76.52,76.61,98991.0,73.0229,73.0229,72.9181,73.0038,98991.0
2024-07-25 12:00:00,76.62,76.62,76.52,76.61,112780.0,73.0134,73.0134,72.9181,73.0038,112780.0
2024-07-25 12:30:00,76.61,76.67,76.58,76.66,608965.0,73.0038,73.061,72.9753,73.0515,608965.0
2024-07-25 13:00:00,76.66,76.75,76.52,76.53,96273.0,73.0515,73.1373,72.9181,72.9276,96273.0
2024-07-25 13:30:00,76.52,76.55,76.43,76.46,80487.0,72.9181,72.9467,72.8323,72.8609,80487.0
2024-07-25 14:00:00,76.45,76.46,76.41,76.42,322547.0,72.8514,72.8609,72.8133,72.8228,322547.0
2024-07-25 14:30:00,76.42,76.46,76.37,76.39,525221.0,72.8228,72.8609,72.7751,72.7942,525221.0
2024-07-25 15:00:00,76.39,76.45,76.36,76.45,154993.0,72.7942,72.8514,72.7656,72.8514,154993.0
2024-07-25 15:30:00,76.46,76.48,76.41,76.43,1601307.0,72.8609,72.88,72.8133,72.8323,1601307.0
2024-07-26 09:30:00,76.97,77.08,76.9,77.01,338472.0,73.3469,73.4517,73.2802,73.385,338472.0
2024-07-26 10:00:00,76.98,77.04,76.92,76.98,45217.0,73.3564,73.4136,73.2993,73.3564,45217.0
2024-07-26 10:30:00,76.97,77.0,76.91,76.92,75525.0,73.3469,73.3755,73.2897,73.2993,75525.0
2024-07-26 11:00:00,76.91,76.91,76.75,76.83,63028.0,73.2897,73.2897,73.1373,73.2135,63028.0
2024-07-26 11:30:00,76.84,76.93,76.83,76.91,30327.0,73.223,73.3088,73.2135,73.2897,30327.0
2024-07-26 12:00:00,76.92,77.0,76.91,77.0,42040.0,73.2993,73.3755,73.2897,73.3755,42040.0
2024-07-26 12:30:00,77.01,77.01,76.97,76.98,39816.0,73.385,73.385,73.3469,73.3564,39816.0
2024-07-26 13:00:00,76.99,77.01,76.96,76.96,21300.0,73.366,73.385,73.3374,73.3374,21300.0
2024-07-26 13:30:00,76.97,77.0,76.91,76.99,71759.0,73.3469,73.3755,73.2897,73.366,71759.0
2024-07-26 14:00:00,77.0,77.0,76.91,76.95,29663.0,73.3755,73.3755,73.2897,73.3278,29663.0
2024-07-26 14:30:00,76.95,77.0,76.94,76.98,18660.0,73.3278,73.3755,73.3183,73.3564,18660.0
2024-07-26 15:00:00,76.98,77.08,76.97,77.08,27946.0,73.3564,73.4517,73.3469,73.4517,27946.0
2024-07-26 15:30:00,77.08,77.08,77.0,77.04,68607.0,73.4517,73.4517,73.3755,73.4136,68607.0
2024-07-29 09:30:00,77.52,77.52,77.25,77.25,150821.0,73.871,73.871,73.6137,73.6137,150821.0
2024-07-29 10:00:00,77.29,77.31,77.2,77.2,102849.0,73.6518,73.6709,73.5661,73.5661,102849.0
2024-07-29 10:30:00,77.2,77.22,77.11,77.13,197708.0,73.5661,73.5851,73.4803,73.4994,197708.0
2024-07-29 11:00:00,77.13,77.21,77.12,77.2,162259.0,73.4994,73.5756,73.4898,73.5661,162259.0
2024-07-29 11:30:00,77.2,77.29,77.2,77.27,101168.0,73.5661,73.6518,73.5661,73.6328,101168.0
2024-07-29 12:00:00,77.27,77.28,77.2,77.23,121352.0,73.6328,73.6423,73.5661,73.5947,121352.0
2024-07-29 12:30:00,77.23,77.3,77.21,77.3,210889.0,73.5947,73.6614,73.5756,73.6614,210889.0
2024-07-29 13:00:00,77.3,77.3,77.25,77.25,72097.0,73.6614,73.6614,73.6137,73.6137,72097.0
2024-07-29 13:30:00,77.25,77.26,77.17,77.17,84179.0,73.6137,73.6233,73.5375,73.5375,84179.0
2024-07-29 14:00:00,77.17,77.2,77.15,77.19,102557.0,73.5375,73.5661,73.5184,73.5565,102557.0
2024-07-29 14:30:00,77.2,77.25,77.19,77.23,198935.0,73.5661,73.6137,73.5565,73.5947,198935.0
2024-07-29 15:00:00,77.23,77.34,77.23,77.31,136445.0,73.5947,73.6995,73.5947,73.6709,136445.0
2024-07-29 15:30:00,77.31,77.33,77.21,77.26,240531.0,73.6709,73.69,73.5756,73.6233,240531.0
2024-07-30 09:30:00,77.51,77.51,77.31,77.4,137270.0,73.8615,73.8615,73.6709,73.7567,137270.0
2024-07-30 10:00:00,77.38,77.39,77.14,77.17,98740.0,73.7376,73.7471,73.5089,73.5375,98740.0
2024-07-30 10:30:00,77.17,77.18,77.06,77.17,271153.0,73.5375,73.547,73.4327,73.5375,271153.0
2024-07-30 11:00:00,77.18,77.21,77.05,77.16,87692.0,73.547,73.5756,73.4231,73.528,87692.0
2024-07-30 11:30:00,77.16,77.17,77.08,77.15,150731.0,73.528,73.5375,73.4517,73.5184,150731.0
2024-07-30 12:00:00,77.15,77.2,77.12,77.17,164581.0,73.5184,73.5661,73.4898,73.5375,164581.0
2024-07-30 12:30:00,77.17,77.33,77.16,77.31,352706.0,73.5375,73.69,73.528,73.6709,352706.0
2024-07-30 13:00:00,77.31,77.41,77.23,77.28,465878.0,73.6709,73.7662,73.5947,73.6423,465878.0
2024-07-30 13:30:00,77.3,77.32,77.25,77.29,47877.0,73.6614,73.6804,73.6137,73.6518,47877.0
2024-07-30 14:00:00,77.3,77.4,77.29,77.39,87756.0,73.6614,73.7567,73.6518,73.7471,87756.0
2024-07-30 14:30:00,77.4,77.4,77.3,77.36,67403.0,73.7567,73.7567,73.6614,73.7185,67403.0
2024-07-30 15:00:00,77.36,77.39,77.31,77.39,69289.0,73.7185,73.7471,73.6709,73.7471,69289.0
2024-07-30 15:30:00,77.38,77.4,77.3,77.31,385989.0,73.7376,73.7567,73.6614,73.6709,385989.0
2024-07-31 09:30:00,77.9,77.99,77.83,77.91,140584.0,74.2331,74.3189,74.1664,74.2427,140584.0
2024-07-31 10:00:00,77.91,77.98,77.87,77.95,111400.0,74.2427,74.3094,74.2045,74.2808,111400.0
2024-07-31 10:30:00,77.95,77.97,77.76,77.84,116735.0,74.2808,74.2998,74.0997,74.176,116735.0
2024-07-31 11:00:00,77.84,77.9,77.81,77.88,86467.0,74.176,74.2331,74.1474,74.2141,86467.0
2024-07-31 11:30:00,77.87,77.89,77.79,77.83,141849.0,74.2045,74.2236,74.1283,74.1664,141849.0
2024-07-31 12:00:00,77.83,77.86,77.82,77.84,119826.0,74.1664,74.195,74.1569,74.176,119826.0
2024-07-31 12:30:00,77.86,77.91,77.83,77.84,150891.0,74.195,74.2427,74.1664,74.176,150891.0
2024-07-31 13:00:00,77.84,77.85,77.7,77.7,98783.0,74.176,74.1855,74.0425,74.0425,98783.0
2024-07-31 13:30:00,77.7,77.78,77.67,77.77,146557.0,74.0425,74.1188,74.014,74.1092,146557.0
2024-07-31 14:00:00,77.76,77.78,77.57,77.7,130989.0,74.0997,74.1188,73.9187,74.0425,130989.0
2024-07-31 14:30:00,77.7,77.84,77.65,77.72,164526.0,74.0425,74.176,73.9949,74.0616,164526.0
2024-07-31 15:00:00,77.71,77.9,77.69,77.83,832764.0,74.0521,74.2331,74.033,74.1664,832764.0
2024-07-31 15:30:00,77.83,77.98,77.82,77.98,552516.0,74.1664,74.3094,74.1569,74.3094,552516.0
2024-08-01 09:30:00,78.18,78.24,78.07,78.15,209080.0,74.797,74.8544,74.6917,74.7682,209080.0
2024-08-01 10:00:00,78.24,78.35,78.16,78.28,197198.0,74.8544,74.9596,74.7778,74.8926,197198.0
2024-08-01 10:30:00,78.28,78.37,78.21,78.28,134070.0,74.8926,74.9787,74.8257,74.8926,134070.0
2024-08-01 11:00:00,78.29,78.3,77.93,77.93,80062.0,74.9022,74.9118,74.5578,74.5578,80062.0
2024-08-01 11:30:00,77.95,78.02,77.94,78.02,52189.0,74.5769,74.6439,74.5673,74.6439,52189.0
2024-08-01 12:00:00,78.02,78.17,78.01,78.16,91048.0,74.6439,74.7874,74.6343,74.7778,91048.0
2024-08-01 12:30:00,78.19,78.19,78.05,78.09,17512.0,74.8065,74.8065,74.6726,74.7108,17512.0
2024-08-01 13:00:00,78.1,78.11,77.99,78.03,89588.0,74.7204,74.73,74.6152,74.6534,89588.0
2024-08-01 13:30:00,78.03,78.04,77.98,78.01,72926.0,74.6534,74.663,74.6056,74.6343,72926.0
2024-08-01 14:00:00,78.02,78.12,78.01,78.02,46377.0,74.6439,74.7395,74.6343,74.6439,46377.0
2024-08-01 14:30:00,78.02,78.07,77.96,78.01,179414.0,74.6439,74.6917,74.5865,74.6343,179414.0
2024-08-01 15:00:00,78.0,78.08,77.97,78.07,134917.0,74.6247,74.7013,74.596,74.6917,134917.0
2024-08-01 15:30:00,78.07,78.08,77.92,77.94,114005.0,74.6917,74.7013,74.5482,74.5673,114005.0
2024-08-02 09:30:00,78.45,78.76,78.45,78.7,114104.0,75.0553,75.3519,75.0553,75.2944,114104.0
2024-08-02 10:00:00,78.72,78.86,78.64,78.65,180593.0,75.3136,75.4475,75.237,75.2466,180593.0
2024-08-02 10:30:00,78.67,78.81,78.61,78.77,141352.0,75.2657,75.3997,75.2083,75.3614,141352.0
2024-08-02 11:00:00,78.77,78.82,78.63,78.77,136734.0,75.3614,75.4093,75.2275,75.3614,136734.0
2024-08-02 11:30:00,78.77,78.94,78.72,78.92,153775.0,75.3614,75.5241,75.3136,75.5049,153775.0
2024-08-02 12:00:00,78.92,78.95,78.72,78.86,263599.0,75.5049,75.5336,75.3136,75.4475,263599.0
2024-08-02 12:30:00,78.87,79.05,78.84,79.03,279002.0,75.4571,75.6293,75.4284,75.6102,279002.0
2024-08-02 13:00:00,79.03,79.06,78.85,78.9,230434.0,75.6102,75.6389,75.438,75.4858,230434.0
2024-08-02 13:30:00,78.9,79.0,78.9,78.9,84388.0,75.4858,75.5815,75.4858,75.4858,84388.0
2024-08-02 14:00:00,78.92,79.04,78.86,79.04,70954.0,75.5049,75.6197,75.4475,75.6197,70954.0
2024-08-02 14:30:00,79.02,79.12,78.96,79.07,94849.0,75.6006,75.6963,75.5432,75.6484,94849.0
2024-08-02 15:00:00,79.06,79.06,78.96,79.05,99136.0,75.6389,75.6389,75.5432,75.6293,99136.0
2024-08-02 15:30:00,79.06,79.15,79.03,79.1,715059.0,75.6389,75.725,75.6102,75.6771,715059.0
2024-08-05 09:30:00,79.19,79.19,78.7,78.94,454092.0,75.7632,75.7632,75.2944,75.5241,454092.0
2024-08-05 10:00:00,78.91,78.95,78.56,78.57,271137.0,75.4954,75.5336,75.1605,75.1701,271137.0
2024-08-05 10:30:00,78.58,79.04,78.51,79.02,214677.0,75.1796,75.6197,75.1127,75.6006,214677.0
2024-08-05 11:00:00,79.0,79.01,78.62,78.67,487988.0,75.5815,75.591,75.2179,75.2657,487988.0
2024-08-05 11:30:00,78.66,78.83,78.6,78.83,120797.0,75.2562,75.4188,75.1988,75.4188,120797.0
2024-08-05 12:00:00,78.82,78.86,78.54,78.6,95634.0,75.4093,75.4475,75.1414,75.1988,95634.0
2024-08-05 12:30:00,78.61,78.89,78.61,78.87,198486.0,75.2083,75.4762,75.2083,75.4571,198486.0
2024-08-05 13:00:00,78.86,78.99,78.79,78.98,80624.0,75.4475,75.5719,75.3806,75.5623,80624.0
2024-08-05 13:30:00,78.99,79.02,78.88,78.99,116152.0,75.5719,75.6006,75.4667,75.5719,116152.0
2024-08-05 14:00:00,78.99,79.02,78.85,78.94,63965.0,75.5719,75.6006,75.438,75.5241,63965.0
2024-08-05 14:30:00,78.96,79.03,78.62,78.7,160957.0,75.5432,75.6102,75.2179,75.2944,160957.0
2024-08-05 15:00:00,78.7,78.94,78.7,78.8,102751.0,75.2944,75.5241,75.2944,75.3901,102751.0
2024-08-05 15:30:00,78.81,79.03,78.8,78.95,597990.0,75.3997,75.6102,75.3901,75.5336,597990.0
2024-08-06 09:30:00,78.93,78.93,78.71,78.73,142081.0,75.5145,75.5145,75.304,75.3232,142081.0
2024-08-06 10:00:00,78.74,78.81,78.67,78.78,100599.0,75.3327,75.3997,75.2657,75.371,100599.0
2024-08-06 10:30:00,78.74,78.81,78.64,78.74,313295.0,75.3327,75.3997,75.237,75.3327,313295.0
2024-08-06 11:00:00,78.73,78.75,78.65,78.66,150848.0,75.3232,75.3423,75.2466,75.2562,150848.0
2024-08-06 11:30:00,78.67,78.68,78.5,78.62,82650.0,75.2657,75.2753,75.1031,75.2179,82650.0
2024-08-06 12:00:00,78.62,78.64,78.46,78.5,942851.0,75.2179,75.237,75.0648,75.1031,942851.0
2024-08-06 12:30:00,78.5,78.55,78.46,78.46,176139.0,75.1031,75.1509,75.0648,75.0648,176139.0
2024-08-06 13:00:00,78.47,78.5,78.38,78.48,104644.0,75.0744,75.1031,74.9883,75.084,104644.0
2024-08-06 13:30:00,78.47,78.47,78.31,78.31,50226.0,75.0744,75.0744,74.9213,74.9213,50226.0
2024-08-06 14:00:00,78.32,78.41,78.29,78.41,126068.0,74.9309,75.017,74.9022,75.017,126068.0
2024-08-06 14:30:00,78.41,78.48,78.33,78.34,177179.0,75.017,75.084,74.9405,74.95,177179.0
2024-08-06 15:00:00,78.34,78.35,78.25,78.29,254709.0,74.95,74.9596,74.8639,74.9022,254709.0
2024-08-06 15:30:00,78.3,78.32,78.03,78.03,277055.0,74.9118,74.9309,74.6534,74.6534,277055.0
2024-08-07 09:30:00,77.94,78.09,77.86,78.09,139749.0,74.5673,74.7108,74.4908,74.7108,139749.0
2024-08-07 10:00:00,78.08,78.28,78.07,78.22,51452.0,74.7013,74.8926,74.6917,74.8352,51452.0
2024-08-07 10:30:00,78.21,78.26,78.09,78.1,77852.0,74.8257,74.8735,74.7108,74.7204,77852.0
2024-08-07 11:00:00,78.11,78.11,78.01,78.06,65348.0,74.73,74.73,74.6343,74.6821,65348.0
2024-08-07 11:30:00,78.09,78.13,78.03,78.05,47737.0,74.7108,74.7491,74.6534,74.6726,47737.0
2024-08-07 12:00:00,78.05,78.08,78.0,78.02,83381.0,74.6726,74.7013,74.6247,74.6439,83381.0
2024-08-07 12:30:00,78.02,78.09,78.01,78.05,192909.0,74.6439,74.7108,74.6343,74.6726,192909.0
2024-08-07 13:00:00,78.06,78.06,77.69,77.76,172331.0,74.6821,74.6821,74.3282,74.3951,172331.0
2024-08-07 13:30:00,77.77,77.78,77.6,77.66,31897.0,74.4047,74.4143,74.242,74.2995,31897.0
2024-08-07 14:00:00,77.65,77.68,77.44,77.45,69593.0,74.2899,74.3186,74.089,74.0985,69593.0
2024-08-07 14:30:00,77.46,77.46,77.31,77.42,53180.0,74.1081,74.1081,73.9646,74.0698,53180.0
2024-08-07 15:00:00,77.44,77.56,77.41,77.51,74588.0,74.089,74.2038,74.0603,74.1559,74588.0
2024-08-07 15:30:00,77.51,77.6,77.46,77.48,172083.0,74.1559,74.242,74.1081,74.1272,172083.0
2024-08-08 09:30:00,77.39,77.49,77.3,77.47,150906.0,74.0411,74.1368,73.955,74.1177,150906.0
2024-08-08 10:00:00,77.48,77.59,77.44,77.51,135547.0,74.1272,74.2325,74.089,74.1559,135547.0
2024-08-08 10:30:00,77.52,77.52,77.39,77.46,229257.0,74.1655,74.1655,74.0411,74.1081,229257.0
2024-08-08 11:00:00,77.44,77.53,77.43,77.5,89903.0,74.089,74.1751,74.0794,74.1464,89903.0
2024-08-08 11:30:00,77.48,77.54,77.47,77.48,107856.0,74.1272,74.1846,74.1177,74.1272,107856.0
2024-08-08 12:00:00,77.47,77.53,77.37,77.39,92703.0,74.1177,74.1751,74.022,74.0411,92703.0
2024-08-08 12:30:00,77.38,77.43,77.35,77.4,116489.0,74.0316,74.0794,74.0029,74.0507,116489.0
2024-08-08 13:00:00,77.41,77.41,77.14,77.34,164161.0,74.0603,74.0603,73.802,73.9933,164161.0
2024-08-08 13:30:00,77.34,77.38,77.26,77.37,168823.0,73.9933,74.0316,73.9168,74.022,168823.0
2024-08-08 14:00:00,77.37,77.47,77.34,77.47,59878.0,74.022,74.1177,73.9933,74.1177,59878.0
2024-08-08 14:30:00,77.48,77.6,77.47,77.53,50901.0,74.1272,74.242,74.1177,74.1751,50901.0
2024-08-08 15:00:00,77.52,77.53,77.44,77.5,131395.0,74.1655,74.1751,74.089,74.1464,131395.0
2024-08-08 15:30:00,77.5,77.54,77.42,77.49,217620.0,74.1464,74.1846,74.0698,74.1368,217620.0
2024-08-09 09:30:00,78.28,78.39,78.03,78.1,212855.0,74.8926,74.9979,74.6534,74.7204,212855.0
2024-08-09 10:00:00,78.1,78.21,78.09,78.11,108016.0,74.7204,74.8257,74.7108,74.73,108016.0
2024-08-09 10:30:00,78.12,78.14,78.0,78.02,123440.0,74.7395,74.7587,74.6247,74.6439,123440.0
2024-08-09 11:00:00,78.02,78.15,78.0,78.14,125166.0,74.6439,74.7682,74.6247,74.7587,125166.0
2024-08-09 11:30:00,78.14,78.14,78.08,78.08,71031.0,74.7587,74.7587,74.7013,74.7013,71031.0
2024-08-09 12:00:00,78.08,78.1,78.04,78.09,52332.0,74.7013,74.7204,74.663,74.7108,52332.0
2024-08-09 12:30:00,78.09,78.18,78.09,78.16,182789.0,74.7108,74.797,74.7108,74.7778,182789.0
2024-08-09 13:00:00,78.16,78.19,78.12,78.16,56799.0,74.7778,74.8065,74.7395,74.7778,56799.0
2024-08-09 13:30:00,78.17,78.21,78.1,78.14,52826.0,74.7874,74.8257,74.7204,74.7587,52826.0
2024-08-09 14:00:00,78.14,78.16,78.1,78.12,103799.0,74.7587,74.7778,74.7204,74.7395,103799.0
2024-08-09 14:30:00,78.11,78.18,78.1,78.17,73489.0,74.73,74.797,74.7204,74.7874,73489.0
2024-08-09 15:00:00,78.17,78.17,78.06,78.08,57130.0,74.7874,74.7874,74.6821,74.7013,57130.0
2024-08-09 15:30:00,78.09,78.17,78.07,78.15,152437.0,74.7108,74.7874,74.6917,74.7682,152437.0
2024-08-12 09:30:00,78.11,78.15,77.93,78.13,105387.0,74.73,74.7682,74.5578,74.7491,105387.0
2024-08-12 10:00:00,78.13,78.2,78.09,78.13,66013.0,74.7491,74.8161,74.7108,74.7491,66013.0
2024-08-12 10:30:00,78.12,78.24,78.04,78.04,100966.0,74.7395,74.8544,74.663,74.663,100966.0
2024-08-12 11:00:00,78.07,78.22,78.05,78.2,284135.0,74.6917,74.8352,74.6726,74.8161,284135.0
2024-08-12 11:30:00,78.19,78.32,78.14,78.28,465815.0,74.8065,74.9309,74.7587,74.8926,465815.0
2024-08-12 12:00:00,78.28,78.4,78.28,78.38,79059.0,74.8926,75.0074,74.8926,74.9883,79059.0
2024-08-12 12:30:00,78.39,78.39,78.29,78.33,52082.0,74.9979,74.9979,74.9022,74.9405,52082.0
2024-08-12 13:00:00,78.32,78.41,78.3,78.39,115789.0,74.9309,75.017,74.9118,74.9979,115789.0
2024-08-12 13:30:00,78.39,78.47,78.37,78.4,65592.0,74.9979,75.0744,74.9787,75.0074,65592.0
2024-08-12 14:00:00,78.4,78.45,78.35,78.36,84737.0,75.0074,75.0553,74.9596,74.9692,84737.0
2024-08-12 14:30:00,78.35,78.39,78.32,78.33,128474.0,74.9596,74.9979,74.9309,74.9405,128474.0
2024-08-12 15:00:00,78.31,78.34,78.26,78.34,82040.0,74.9213,74.95,74.8735,74.95,82040.0
2024-08-12 15:30:00,78.35,78.37,78.21,78.29,201646.0,74.9596,74.9787,74.8257,74.9022,201646.0
2024-08-13 09:30:00,78.93,78.93,78.68,78.73,117751.0,75.5145,75.5145,75.2753,75.3232,117751.0
2024-08-13 10:00:00,78.71,78.79,78.7,78.7,59205.0,75.304,75.3806,75.2944,75.2944,59205.0
2024-08-13 10:30:00,78.7,78.85,78.65,78.85,26275.0,75.2944,75.438,75.2466,75.438,26275.0
2024-08-13 11:00:00,78.88,78.91,78.79,78.83,43471.0,75.4667,75.4954,75.3806,75.4188,43471.0
2024-08-13 11:30:00,78.81,78.83,78.75,78.83,34030.0,75.3997,75.4188,75.3423,75.4188,34030.0
2024-08-13 12:00:00,78.83,78.92,78.83,78.89,363924.0,75.4188,75.5049,75.4188,75.4762,363924.0
2024-08-13 12:30:00,78.89,79.09,78.83,79.05,1457476.0,75.4762,75.6676,75.4188,75.6293,1457476.0
2024-08-13 13:00:00,79.05,79.07,79.01,79.04,542385.0,75.6293,75.6484,75.591,75.6197,542385.0
2024-08-13 13:30:00,79.05,79.05,78.99,79.01,72559.0,75.6293,75.6293,75.5719,75.591,72559.0
2024-08-13 14:00:00,79.02,79.07,79.01,79.06,61931.0,75.6006,75.6484,75.591,75.6389,61931.0
2024-08-13 14:30:00,79.04,79.05,78.99,79.05,51738.0,75.6197,75.6293,75.5719,75.6293,51738.0
2024-08-13 15:00:00,79.04,79.05,79.01,79.05,63156.0,75.6197,75.6293,75.591,75.6293,63156.0
2024-08-13 15:30:00,79.05,79.05,78.98,79.04,94434.0,75.6293,75.6293,75.5623,75.6197,94434.0
2024-08-14 09:30:00,79.39,79.53,79.27,79.53,709577.0,75.9546,76.0885,75.8398,76.0885,709577.0
2024-08-14 10:00:00,79.53,79.64,79.52,79.61,351019.0,76.0885,76.1938,76.079,76.1651,351019.0
2024-08-14 10:30:00,79.61,79.63,79.51,79.53,141117.0,76.1651,76.1842,76.0694,76.0885,141117.0
2024-08-14 11:00:00,79.54,79.66,79.53,79.66,285366.0,76.0981,76.2129,76.0885,76.2129,285366.0
2024-08-14 11:30:00,79.67,79.68,79.62,79.68,427762.0,76.2225,76.232,76.1746,76.232,427762.0
2024-08-14 12:00:00,79.69,79.69,79.63,79.67,98986.0,76.2416,76.2416,76.1842,76.2225,98986.0
2024-08-14 12:30:00,79.67,79.79,79.67,79.69,92349.0,76.2225,76.3373,76.2225,76.2416,92349.0
2024-08-14 13:00:00,79.69,79.69,79.62,79.65,595332.0,76.2416,76.2416,76.1746,76.2033,595332.0
2024-08-14 13:30:00,79.65,79.69,79.64,79.69,356688.0,76.2033,76.2416,76.1938,76.2416,356688.0
2024-08-14 14:00:00,79.69,79.71,79.65,79.66,323657.0,76.2416,76.2607,76.2033,76.2129,323657.0
2024-08-14 14:30:00,79.66,79.82,79.65,79.81,70938.0,76.2129,76.366,76.2033,76.3564,70938.0
2024-08-14 15:00:00,79.8,79.82,79.67,79.71,399807.0,76.3469,76.366,76.2225,76.2607,399807.0
2024-08-14 15:30:00,79.7,79.71,79.62,79.64,247749.0,76.2512,76.2607,76.1746,76.1938,247749.0
2024-08-15 09:30:00,79.54,79.54,78.91,79.04,542900.0,76.0981,76.0981,75.4954,75.6197,542900.0
2024-08-15 10:00:00,79.03,79.4,79.03,79.39,354415.0,75.6102,75.9642,75.6102,75.9546,354415.0
2024-08-15 10:30:00,79.38,79.38,79.24,79.28,558907.0,75.945,75.945,75.8111,75.8494,558907.0
2024-08-15 11:00:00,79.29,79.33,79.23,79.27,88642.0,75.8589,75.8972,75.8015,75.8398,88642.0
2024-08-15 11:30:00,79.27,79.37,79.26,79.35,545546.0,75.8398,75.9355,75.8302,75.9163,545546.0
2024-08-15 12:00:00,79.35,79.46,79.34,79.34,810340.0,75.9163,76.0216,75.9068,75.9068,810340.0
2024-08-15 12:30:00,79.33,79.34,79.28,79.33,317434.0,75.8972,75.9068,75.8494,75.8972,317434.0
2024-08-15 13:00:00,79.32,79.38,79.31,79.38,198894.0,75.8876,75.945,75.8781,75.945,198894.0
2024-08-15 13:30:00,79.37,79.45,79.34,79.45,76623.0,75.9355,76.012,75.9068,76.012,76623.0
2024-08-15 14:00:00,79.44,79.49,79.39,79.48,187699.0,76.0024,76.0503,75.9546,76.0407,187699.0
2024-08-15 14:30:00,79.48,79.49,79.44,79.48,131231.0,76.0407,76.0503,76.0024,76.0407,131231.0
2024-08-15 15:00:00,79.48,79.48,79.4,79.42,189780.0,76.0407,76.0407,75.9642,75.9833,189780.0
2024-08-15 15:30:00,79.42,79.49,79.37,79.42,265067.0,75.9833,76.0503,75.9355,75.9833,265067.0
2024-08-16 09:30:00,79.59,79.59,79.42,79.56,441263.0,76.1459,76.1459,75.9833,76.1172,441263.0
2024-08-16 10:00:00,79.54,79.63,79.48,79.58,325241.0,76.0981,76.1842,76.0407,76.1364,325241.0
2024-08-16 10:30:00,79.58,79.72,79.58,79.72,107291.0,76.1364,76.2703,76.1364,76.2703,107291.0
2024-08-16 11:00:00,79.72,79.74,79.41,79.42,53828.0,76.2703,76.2894,75.9737,75.9833,53828.0
2024-08-16 11:30:00,79.41,79.54,79.39,79.52,69745.0,75.9737,76.0981,75.9546,76.079,69745.0
2024-08-16 12:00:00,79.54,79.59,79.49,79.58,50230.0,76.0981,76.1459,76.0503,76.1364,50230.0
2024-08-16 12:30:00,79.6,79.7,79.56,79.68,50547.0,76.1555,76.2512,76.1172,76.232,50547.0
2024-08-16 13:00:00,79.68,79.71,79.63,79.7,366564.0,76.232,76.2607,76.1842,76.2512,366564.0
2024-08-16 13:30:00,79.7,79.73,79.66,79.66,132248.0,76.2512,76.2799,76.2129,76.2129,132248.0
2024-08-16 14:00:00,79.66,79.66,79.59,79.65,46214.0,76.2129,76.2129,76.1459,76.2033,46214.0
2024-08-16 14:30:00,79.65,79.71,79.64,79.64,48103.0,76.2033,76.2607,76.1938,76.1938,48103.0
2024-08-16 15:00:00,79.64,79.69,79.62,79.67,106576.0,76.1938,76.2416,76.1746,76.2225,106576.0
2024-08-16 15:30:00,79.67,79.77,79.66,79.73,247560.0,76.2225,76.3181,76.2129,76.2799,247560.0
2024-08-19 09:30:00,79.79,79.86,79.69,79.86,107687.0,76.3373,76.4043,76.2416,76.4043,107687.0
2024-08-19 10:00:00,79.9,79.91,79.74,79.88,143926.0,76.4425,76.4521,76.2894,76.4234,143926.0
2024-08-19 10:30:00,79.9,80.02,79.9,80.02,75291.0,76.4425,76.5573,76.4425,76.5573,75291.0
2024-08-19 11:00:00,80.03,80.03,79.93,80.01,66230.0,76.5669,76.5669,76.4712,76.5478,66230.0
2024-08-19 11:30:00,80.01,80.15,79.93,80.13,87224.0,76.5478,76.6817,76.4712,76.6626,87224.0
2024-08-19 12:00:00,80.12,80.14,80.06,80.08,76570.0,76.653,76.6721,76.5956,76.6147,76570.0
2024-08-19 12:30:00,80.07,80.13,80.05,80.06,177267.0,76.6052,76.6626,76.586,76.5956,177267.0
2024-08-19 13:00:00,80.05,80.08,80.0,80.03,175386.0,76.586,76.6147,76.5382,76.5669,175386.0
2024-08-19 13:30:00,80.04,80.12,80.0,80.1,213671.0,76.5765,76.653,76.5382,76.6339,213671.0
2024-08-19 14:00:00,80.11,80.16,80.08,80.13,156552.0,76.6434,76.6913,76.6147,76.6626,156552.0
2024-08-19 14:30:00,80.14,80.17,80.07,80.09,117398.0,76.6721,76.7008,76.6052,76.6243,117398.0
2024-08-19 15:00:00,80.08,80.12,80.04,80.09,110950.0,76.6147,76.653,76.5765,76.6243,110950.0
2024-08-19 15:30:00,80.09,80.1,80.01,80.05,394695.0,76.6243,76.6339,76.5478,76.586,394695.0
2024-08-20 09:30:00,80.31,80.31,80.09,80.18,740226.0,76.8348,76.8348,76.6243,76.7104,740226.0
2024-08-20 10:00:00,80.17,80.18,80.03,80.14,109320.0,76.7008,76.7104,76.5669,76.6721,109320.0
2024-08-20 10:30:00,80.15,80.26,80.07,80.23,306686.0,76.6817,76.7869,76.6052,76.7582,306686.0
2024-08-20 11:00:00,80.22,80.25,80.11,80.14,227278.0,76.7487,76.7774,76.6434,76.6721,227278.0
2024-08-20 11:30:00,80.14,80.24,80.13,80.24,320182.0,76.6721,76.7678,76.6626,76.7678,320182.0
2024-08-20 12:00:00,80.25,80.29,80.18,80.27,204969.0,76.7774,76.8156,76.7104,76.7965,204969.0
2024-08-20 12:30:00,80.27,80.3,80.22,80.25,312326.0,76.7965,76.8252,76.7487,76.7774,312326.0
2024-08-20 13:00:00,80.25,80.25,80.18,80.25,109732.0,76.7774,76.7774,76.7104,76.7774,109732.0
2024-08-20 13:30:00,80.24,80.25,80.17,80.19,44232.0,76.7678,76.7774,76.7008,76.72,44232.0
2024-08-20 14:00:00,80.19,80.27,80.17,80.27,104972.0,76.72,76.7965,76.7008,76.7965,104972.0
2024-08-20 14:30:00,80.27,80.27,80.22,80.26,51239.0,76.7965,76.7965,76.7487,76.7869,51239.0
2024-08-20 15:00:00,80.25,80.27,80.19,80.25,35746.0,76.7774,76.7965,76.72,76.7774,35746.0
2024-08-20 15:30:00,80.25,80.41,80.23,80.37,314464.0,76.7774,76.9305,76.7582,76.8922,314464.0
2024-08-21 09:30:00,80.37,80.47,80.29,80.46,143210.0,76.8922,76.9879,76.8156,76.9783,143210.0
2024-08-21 10:00:00,80.44,80.56,80.18,80.39,179181.0,76.9592,77.074,76.7104,76.9113,179181.0
2024-08-21 10:30:00,80.4,80.55,80.26,80.49,1404219.0,76.9209,77.0644,76.7869,77.007,1404219.0
2024-08-21 11:00:00,80.5,80.62,80.48,80.52,114157.0,77.0166,77.1314,76.9974,77.0357,114157.0
2024-08-21 11:30:00,80.51,80.62,80.5,80.56,72328.0,77.0261,77.1314,77.0166,77.074,72328.0
2024-08-21 12:00:00,80.54,80.62,80.54,80.62,34858.0,77.0548,77.1314,77.0548,77.1314,34858.0
2024-08-21 12:30:00,80.61,80.63,80.56,80.58,39401.0,77.1218,77.1409,77.074,77.0931,39401.0
2024-08-21 13:00:00,80.57,80.6,80.5,80.6,198786.0,77.0835,77.1122,77.0166,77.1122,198786.0
2024-08-21 13:30:00,80.6,80.67,80.59,80.65,58820.0,77.1122,77.1792,77.1027,77.1601,58820.0
2024-08-21 14:00:00,80.64,80.84,80.64,80.84,84389.0,77.1505,77.3418,77.1505,77.3418,84389.0
2024-08-21 14:30:00,80.85,80.86,80.69,80.77,65486.0,77.3514,77.361,77.1983,77.2749,65486.0
2024-08-21 15:00:00,80.76,80.76,80.58,80.62,92876.0,77.2653,77.2653,77.0931,77.1314,92876.0
2024-08-21 15:30:00,80.62,80.63,80.55,80.55,217387.0,77.1314,77.1409,77.0644,77.0644,217387.0
2024-08-22 09:30:00,80.33,80.34,80.08,80.22,238520.0,76.8539,76.8635,76.6147,76.7487,238520.0
2024-08-22 10:00:00,80.21,80.21,80.01,80.06,138862.0,76.7391,76.7391,76.5478,76.5956,138862.0
2024-08-22 10:30:00,80.04,80.08,79.92,79.98,415444.0,76.5765,76.6147,76.4617,76.5191,415444.0
2024-08-22 11:00:00,79.98,80.02,79.85,79.97,88362.0,76.5191,76.5573,76.3947,76.5095,88362.0
2024-08-22 11:30:00,79.97,80.03,79.96,79.98,42320.0,76.5095,76.5669,76.4999,76.5191,42320.0
2024-08-22 12:00:00,79.98,80.01,79.86,79.87,308309.0,76.5191,76.5478,76.4043,76.4138,308309.0
2024-08-22 12:30:00,79.87,79.89,79.8,79.81,85449.0,76.4138,76.433,76.3469,76.3564,85449.0
2024-08-22 13:00:00,79.82,79.86,79.73,79.86,42716.0,76.366,76.4043,76.2799,76.4043,42716.0
2024-08-22 13:30:00,79.86,79.89,79.81,79.88,147269.0,76.4043,76.433,76.3564,76.4234,147269.0
2024-08-22 14:00:00,79.87,79.92,79.85,79.91,474440.0,76.4138,76.4617,76.3947,76.4521,474440.0
2024-08-22 14:30:00,79.9,79.92,79.84,79.87,263111.0,76.4425,76.4617,76.3851,76.4138,263111.0
2024-08-22 15:00:00,79.88,79.97,79.87,79.93,113435.0,76.4234,76.5095,76.4138,76.4712,113435.0
2024-08-22 15:30:00,79.92,80.03,79.9,80.01,78949.0,76.4617,76.5669,76.4425,76.5478,78949.0
2024-08-23 09:30:00,80.36,80.36,80.22,80.36,74591.0,76.8826,76.8826,76.7487,76.8826,74591.0
2024-08-23 10:00:00,80.37,80.76,80.3,80.64,167494.0,76.8922,77.2653,76.8252,77.1505,167494.0
2024-08-23 10:30:00,80.59,80.69,80.45,80.62,79114.0,77.1027,77.1983,76.9687,77.1314,79114.0
2024-08-23 11:00:00,80.62,80.74,80.61,80.63,308930.0,77.1314,77.2462,77.1218,77.1409,308930.0
2024-08-23 11:30:00,80.64,80.64,80.48,80.52,350474.0,77.1505,77.1505,76.9974,77.0357,350474.0
2024-08-23 12:00:00,80.51,80.55,80.45,80.5,69393.0,77.0261,77.0644,76.9687,77.0166,69393.0
2024-08-23 12:30:00,80.51,80.52,80.38,80.46,76639.0,77.0261,77.0357,76.9018,76.9783,76639.0
2024-08-23 13:00:00,80.46,80.53,80.43,80.5,38655.0,76.9783,77.0453,76.9496,77.0166,38655.0
2024-08-23 13:30:00,80.49,80.54,80.46,80.5,57011.0,77.007,77.0548,76.9783,77.0166,57011.0
2024-08-23 14:00:00,80.5,80.62,80.48,80.55,45972.0,77.0166,77.1314,76.9974,77.0644,45972.0
2024-08-23 14:30:00,80.55,80.61,80.53,80.59,190830.0,77.0644,77.1218,77.0453,77.1027,190830.0
2024-08-23 15:00:00,80.59,80.7,80.59,80.65,212688.0,77.1027,77.2079,77.1027,77.1601,212688.0
2024-08-23 15:30:00,80.66,80.69,80.61,80.64,123019.0,77.1696,77.1983,77.1218,77.1505,123019.0
2024-08-26 09:30:00,80.88,80.88,80.48,80.48,554002.0,77.3801,77.3801,76.9974,76.9974,554002.0
2024-08-26 10:00:00,80.5,80.67,80.48,80.65,101338.0,77.0166,77.1792,76.9974,77.1601,101338.0
2024-08-26 10:30:00,80.65,80.74,80.64,80.69,282235.0,77.1601,77.2462,77.1505,77.1983,282235.0
2024-08-26 11:00:00,80.66,80.67,80.41,80.45,137195.0,77.1696,77.1792,76.9305,76.9687,137195.0
2024-08-26 11:30:00,80.42,80.49,80.39,80.42,134096.0,76.94,77.007,76.9113,76.94,134096.0
2024-08-26 12:00:00,80.42,80.48,80.39,80.45,92461.0,76.94,76.9974,76.9113,76.9687,92461.0
2024-08-26 12:30:00,80.45,80.5,80.43,80.45,40985.0,76.9687,77.0166,76.9496,76.9687,40985.0
2024-08-26 13:00:00,80.46,80.54,80.46,80.47,291899.0,76.9783,77.0548,76.9783,76.9879,291899.0
2024-08-26 13:30:00,80.47,80.5,80.42,80.48,41831.0,76.9879,77.0166,76.94,76.9974,41831.0
2024-08-26 14:00:00,80.48,80.55,80.48,80.53,131255.0,76.9974,77.0644,76.9974,77.0453,131255.0
2024-08-26 14:30:00,80.53,80.55,80.48,80.48,289667.0,77.0453,77.0644,76.9974,76.9974,289667.0
2024-08-26 15:00:00,80.49,80.5,80.46,80.49,35780.0,77.007,77.0166,76.9783,77.007,35780.0
2024-08-26 15:30:00,80.49,80.51,80.43,80.45,85736.0,77.007,77.0261,76.9496,76.9687,85736.0
2024-08-27 09:30:00,79.96,79.99,79.88,79.97,87421.0,76.4999,76.5286,76.4234,76.5095,87421.0
2024-08-27 10:00:00,79.96,80.04,79.94,80.03,72803.0,76.4999,76.5765,76.4808,76.5669,72803.0
2024-08-27 10:30:00,80.04,80.17,79.99,80.17,221841.0,76.5765,76.7008,76.5286,76.7008,221841.0
2024-08-27 11:00:00,80.17,80.23,80.13,80.13,272739.0,76.7008,76.7582,76.6626,76.6626,272739.0
2024-08-27 11:30:00,80.13,80.15,80.07,80.09,55396.0,76.6626,76.6817,76.6052,76.6243,55396.0
2024-08-27 12:00:00,80.08,80.18,80.05,80.13,74746.0,76.6147,76.7104,76.586,76.6626,74746.0
2024-08-27 12:30:00,80.13,80.18,80.1,80.18,30034.0,76.6626,76.7104,76.6339,76.7104,30034.0
2024-08-27 13:00:00,80.16,80.24,80.12,80.2,39622.0,76.6913,76.7678,76.653,76.7295,39622.0
2024-08-27 13:30:00,80.2,80.29,80.19,80.27,40065.0,76.7295,76.8156,76.72,76.7965,40065.0
2024-08-27 14:00:00,80.27,80.35,80.23,80.34,33499.0,76.7965,76.8731,76.7582,76.8635,33499.0
2024-08-27 14:30:00,80.34,80.34,80.27,80.27,137256.0,76.8635,76.8635,76.7965,76.7965,137256.0
2024-08-27 15:00:00,80.26,80.31,80.21,80.27,60281.0,76.7869,76.8348,76.7391,76.7965,60281.0
2024-08-27 15:30:00,80.27,80.33,80.25,80.3,545573.0,76.7965,76.8539,76.7774,76.8252,545573.0
2024-08-28 09:30:00,80.19,80.28,80.17,80.2,1086758.0,76.72,76.8061,76.7008,76.7295,1086758.0
2024-08-28 10:00:00,80.22,80.3,80.18,80.23,201186.0,76.7487,76.8252,76.7104,76.7582,201186.0
2024-08-28 10:30:00,80.24,80.32,80.21,80.32,138651.0,76.7678,76.8443,76.7391,76.8443,138651.0
2024-08-28 11:00:00,80.31,80.32,80.21,80.3,24472.0,76.8348,76.8443,76.7391,76.8252,24472.0
2024-08-28 11:30:00,80.29,80.29,80.2,80.2,22538.0,76.8156,76.8156,76.7295,76.7295,22538.0
2024-08-28 12:00:00,80.21,80.24,80.14,80.16,73523.0,76.7391,76.7678,76.6721,76.6913,73523.0
2024-08-28 12:30:00,80.15,80.16,80.06,80.06,287598.0,76.6817,76.6913,76.5956,76.5956,287598.0
2024-08-28 13:00:00,80.06,80.12,80.02,80.12,61643.0,76.5956,76.653,76.5573,76.653,61643.0
2024-08-28 13:30:00,80.11,80.12,80.05,80.09,125083.0,76.6434,76.653,76.586,76.6243,125083.0
2024-08-28 14:00:00,80.09,80.11,80.01,80.02,52540.0,76.6243,76.6434,76.5478,76.5573,52540.0
2024-08-28 14:30:00,80.02,80.1,80.01,80.08,62760.0,76.5573,76.6339,76.5478,76.6147,62760.0
2024-08-28 15:00:00,80.07,80.1,79.96,80.04,85597.0,76.6052,76.6339,76.4999,76.5765,85597.0
2024-08-28 15:30:00,80.04,80.07,79.99,80.05,120769.0,76.5765,76.6052,76.5286,76.586,120769.0
2024-08-29 09:30:00,79.8,79.88,79.74,79.81,346784.0,76.3469,76.4234,76.2894,76.3564,346784.0
2024-08-29 10:00:00,79.81,79.9,79.78,79.81,137236.0,76.3564,76.4425,76.3277,76.3564,137236.0
2024-08-29 10:30:00,79.8,79.8,79.62,79.7,63531.0,76.3469,76.3469,76.1746,76.2512,63531.0
2024-08-29 11:00:00,79.71,79.77,79.69,79.71,83118.0,76.2607,76.3181,76.2416,76.2607,83118.0
2024-08-29 11:30:00,79.72,79.86,79.72,79.84,124931.0,76.2703,76.4043,76.2703,76.3851,124931.0
2024-08-29 12:00:00,79.84,79.91,79.83,79.9,67166.0,76.3851,76.4521,76.3756,76.4425,67166.0
2024-08-29 12:30:00,79.89,79.95,79.88,79.95,24890.0,76.433,76.4904,76.4234,76.4904,24890.0
2024-08-29 13:00:00,79.91,79.95,79.86,79.88,95412.0,76.4521,76.4904,76.4043,76.4234,95412.0
2024-08-29 13:30:00,79.88,79.95,79.87,79.94,17178.0,76.4234,76.4904,76.4138,76.4808,17178.0
2024-08-29 14:00:00,79.92,79.94,79.88,79.9,29458.0,76.4617,76.4808,76.4234,76.4425,29458.0
2024-08-29 14:30:00,79.89,79.89,79.78,79.83,79697.0,76.433,76.433,76.3277,76.3756,79697.0
2024-08-29 15:00:00,79.83,79.87,79.8,79.87,149384.0,76.3756,76.4138,76.3469,76.4138,149384.0
2024-08-29 15:30:00,79.87,79.91,79.79,79.82,478238.0,76.4138,76.4521,76.3373,76.366,478238.0
2024-08-30 09:30:00,80.0,80.03,79.91,79.98,542657.0,76.5382,76.5669,76.4521,76.5191,542657.0
2024-08-30 10:00:00,80.03,80.16,79.99,79.99,59612.0,76.5669,76.6913,76.5286,76.5286,59612.0
2024-08-30 10:30:00,79.97,80.04,79.92,79.98,94535.0,76.5095,76.5765,76.4617,76.5191,94535.0
2024-08-30 11:00:00,79.96,80.04,79.94,79.95,31215.0,76.4999,76.5765,76.4808,76.4904,31215.0
2024-08-30 11:30:00,79.92,79.93,79.8,79.81,50293.0,76.4617,76.4712,76.3469,76.3564,50293.0
2024-08-30 12:00:00,79.8,79.83,79.53,79.55,62316.0,76.3469,76.3756,76.0885,76.1077,62316.0
2024-08-30 12:30:00,79.56,79.57,79.44,79.49,60089.0,76.1172,76.1268,76.0024,76.0503,60089.0
2024-08-30 13:00:00,79.48,79.58,79.47,79.48,65448.0,76.0407,76.1364,76.0311,76.0407,65448.0
2024-08-30 13:30:00,79.48,79.55,79.47,79.53,43453.0,76.0407,76.1077,76.0311,76.0885,43453.0
2024-08-30 14:00:00,79.54,79.61,79.5,79.59,335742.0,76.0981,76.1651,76.0598,76.1459,335742.0
2024-08-30 14:30:00,79.59,79.59,79.49,79.54,197953.0,76.1459,76.1459,76.0503,76.0981,197953.0
2024-08-30 15:00:00,79.54,79.54,79.47,79.5,114155.0,76.0981,76.0981,76.0311,76.0598,114155.0
2024-08-30 15:30:00,79.51,79.53,79.37,79.42,254453.0,76.0694,76.0885,75.9355,75.9833,254453.0
2024-09-03 09:30:00,79.71,79.84,79.56,79.8,497844.0,76.5729,76.6978,76.4288,76.6594,497844.0
2024-09-03 10:00:00,79.86,79.88,79.61,79.65,483544.0,76.717,76.7362,76.4768,76.5153,483544.0
2024-09-03 10:30:00,79.64,79.73,79.61,79.65,347714.0,76.5057,76.5921,76.4768,76.5153,347714.0
2024-09-03 11:00:00,79.63,79.67,79.47,79.52,40348.0,76.4961,76.5345,76.3423,76.3904,40348.0
2024-09-03 11:30:00,79.52,79.54,79.44,79.46,32930.0,76.3904,76.4096,76.3135,76.3327,32930.0
2024-09-03 12:00:00,79.47,79.54,79.42,79.45,20852.0,76.3423,76.4096,76.2943,76.3231,20852.0
2024-09-03 12:30:00,79.45,79.45,79.34,79.38,21448.0,76.3231,76.3231,76.2175,76.2559,21448.0
2024-09-03 13:00:00,79.38,79.49,79.36,79.45,49188.0,76.2559,76.3616,76.2367,76.3231,49188.0
2024-09-03 13:30:00,79.44,79.46,79.36,79.36,33692.0,76.3135,76.3327,76.2367,76.2367,33692.0
2024-09-03 14:00:00,79.36,79.41,79.33,79.38,33565.0,76.2367,76.2847,76.2079,76.2559,33565.0
2024-09-03 14:30:00,79.37,79.43,79.31,79.43,41010.0,76.2463,76.3039,76.1886,76.3039,41010.0
2024-09-03 15:00:00,79.43,79.5,79.4,79.43,80583.0,76.3039,76.3712,76.2751,76.3039,80583.0
2024-09-03 15:30:00,79.43,79.51,79.38,79.49,116958.0,76.3039,76.3808,76.2559,76.3616,116958.0
2024-09-04 09:30:00,79.54,79.74,79.53,79.7,683973.0,76.4096,76.6017,76.4,76.5633,683973.0
2024-09-04 10:00:00,79.73,80.08,79.73,80.03,823914.0,76.5921,76.9283,76.5921,76.8803,823914.0
2024-09-04 10:30:00,80.01,80.11,80.01,80.04,85248.0,76.8611,76.9572,76.8611,76.8899,85248.0
2024-09-04 11:00:00,80.03,80.09,79.94,79.98,105926.0,76.8803,76.9379,76.7939,76.8323,105926.0
2024-09-04 11:30:00,79.98,80.0,79.94,79.98,160861.0,76.8323,76.8515,76.7939,76.8323,160861.0
2024-09-04 12:00:00,79.98,80.03,79.96,80.0,80596.0,76.8323,76.8803,76.8131,76.8515,80596.0
2024-09-04 12:30:00,80.0,80.11,80.0,80.11,89544.0,76.8515,76.9572,76.8515,76.9572,89544.0
2024-09-04 13:00:00,80.11,80.13,80.06,80.1,37893.0,76.9572,76.9764,76.9091,76.9476,37893.0
2024-09-04 13:30:00,80.11,80.19,80.11,80.14,32401.0,76.9572,77.034,76.9572,76.986,32401.0
2024-09-04 14:00:00,80.14,80.25,80.13,80.19,37138.0,76.986,77.0917,76.9764,77.034,37138.0
2024-09-04 14:30:00,80.19,80.2,80.09,80.15,93333.0,77.034,77.0436,76.9379,76.9956,93333.0
2024-09-04 15:00:00,80.14,80.22,80.13,80.21,130047.0,76.986,77.0628,76.9764,77.0532,130047.0
2024-09-04 15:30:00,80.2,80.27,80.18,80.19,372510.0,77.0436,77.1109,77.0244,77.034,372510.0
2024-09-05 09:30:00,80.84,80.84,80.43,80.53,295246.0,77.6584,77.6584,77.2646,77.3606,295246.0
2024-09-05 10:00:00,80.52,80.53,80.35,80.4,402073.0,77.351,77.3606,77.1877,77.2357,402073.0
2024-09-05 10:30:00,80.42,80.45,80.22,80.23,599865.0,77.255,77.2838,77.0628,77.0724,599865.0
2024-09-05 11:00:00,80.21,80.27,80.16,80.19,103324.0,77.0532,77.1109,77.0052,77.034,103324.0
2024-09-05 11:30:00,80.19,80.3,80.18,80.26,79108.0,77.034,77.1397,77.0244,77.1013,79108.0
2024-09-05 12:00:00,80.26,80.42,80.25,80.42,107895.0,77.1013,77.255,77.0917,77.255,107895.0
2024-09-05 12:30:00,80.42,80.5,80.36,80.5,484518.0,77.255,77.3318,77.1973,77.3318,484518.0
2024-09-05 13:00:00,80.5,80.62,80.48,80.61,205897.0,77.3318,77.4471,77.3126,77.4375,205897.0
2024-09-05 13:30:00,80.6,80.7,80.59,80.7,148642.0,77.4279,77.5239,77.4183,77.5239,148642.0
2024-09-05 14:00:00,80.7,80.79,80.69,80.77,47706.0,77.5239,77.6104,77.5143,77.5912,47706.0
2024-09-05 14:30:00,80.76,80.77,80.68,80.75,45759.0,77.5816,77.5912,77.5047,77.572,45759.0
2024-09-05 15:00:00,80.75,80.82,80.75,80.79,226627.0,77.572,77.6392,77.572,77.6104,226627.0
2024-09-05 15:30:00,80.79,80.86,80.77,80.83,127781.0,77.6104,77.6776,77.5912,77.6488,127781.0
2024-09-06 09:30:00,80.98,80.98,80.56,80.6,83964.0,77.7929,77.7929,77.3895,77.4279,83964.0
2024-09-06 10:00:00,80.65,81.03,80.64,81.02,67675.0,77.4759,77.841,77.4663,77.8313,67675.0
2024-09-06 10:30:00,81.0,81.23,80.99,81.2,84299.0,77.8121,78.0331,77.8025,78.0043,84299.0
2024-09-06 11:00:00,81.17,81.44,81.12,81.2,212043.0,77.9754,78.2348,77.9274,78.0043,212043.0
2024-09-06 11:30:00,81.2,81.21,81.02,81.09,163758.0,78.0043,78.0139,77.8313,77.8986,163758.0
2024-09-06 12:00:00,81.08,81.08,80.67,80.71,129204.0,77.889,77.889,77.4951,77.5335,129204.0
2024-09-06 12:30:00,80.72,80.73,80.55,80.6,76594.0,77.5432,77.5528,77.3798,77.4279,76594.0
2024-09-06 13:00:00,80.6,80.77,80.51,80.76,62394.0,77.4279,77.5912,77.3414,77.5816,62394.0
2024-09-06 13:30:00,80.75,80.78,80.61,80.66,74173.0,77.572,77.6008,77.4375,77.4855,74173.0
2024-09-06 14:00:00,80.67,80.67,80.55,80.62,47943.0,77.4951,77.4951,77.3798,77.4471,47943.0
2024-09-06 14:30:00,80.63,80.68,80.57,80.65,27823.0,77.4567,77.5047,77.3991,77.4759,27823.0
2024-09-06 15:00:00,80.64,80.67,80.62,80.63,22286.0,77.4663,77.4951,77.4471,77.4567,22286.0
2024-09-06 15:30:00,80.61,80.71,80.58,80.66,111461.0,77.4375,77.5335,77.4087,77.4855,111461.0
2024-09-09 09:30:00,80.61,80.75,80.52,80.63,132639.0,77.4375,77.572,77.351,77.4567,132639.0
2024-09-09 10:00:00,80.64,80.73,80.58,80.7,53912.0,77.4663,77.5528,77.4087,77.5239,53912.0
2024-09-09 10:30:00,80.72,80.86,80.7,80.85,39158.0,77.5432,77.6776,77.5239,77.668,39158.0
2024-09-09 11:00:00,80.84,80.87,80.79,80.83,42549.0,77.6584,77.6873,77.6104,77.6488,42549.0
2024-09-09 11:30:00,80.84,81.0,80.82,80.96,40929.0,77.6584,77.8121,77.6392,77.7737,40929.0
2024-09-09 12:00:00,80.98,81.02,80.93,81.01,130654.0,77.7929,77.8313,77.7449,77.8217,130654.0
2024-09-09 12:30:00,81.01,81.05,80.98,81.03,44380.0,77.8217,77.8602,77.7929,77.841,44380.0
2024-09-09 13:00:00,81.03,81.09,80.96,81.07,96185.0,77.841,77.8986,77.7737,77.8794,96185.0
2024-09-09 13:30:00,81.06,81.1,80.94,80.94,49899.0,77.8698,77.9082,77.7545,77.7545,49899.0
2024-09-09 14:00:00,80.94,80.96,80.89,80.95,30609.0,77.7545,77.7737,77.7065,77.7641,30609.0
2024-09-09 14:30:00,80.95,81.05,80.9,81.04,29377.0,77.7641,77.8602,77.7161,77.8506,29377.0
2024-09-09 15:00:00,81.04,81.08,80.99,81.04,24769.0,77.8506,77.889,77.8025,77.8506,24769.0
2024-09-09 15:30:00,81.03,81.06,80.92,80.99,103131.0,77.841,77.8698,77.7353,77.8025,103131.0
2024-09-10 09:30:00,81.05,81.06,80.9,80.94,304087.0,77.8602,77.8698,77.7161,77.7545,304087.0
2024-09-10 10:00:00,80.94,81.06,80.92,81.04,96697.0,77.7545,77.8698,77.7353,77.8506,96697.0
2024-09-10 10:30:00,81.05,81.14,81.01,81.11,112587.0,77.8602,77.9466,77.8217,77.9178,112587.0
2024-09-10 11:00:00,81.11,81.27,81.11,81.24,281205.0,77.9178,78.0715,77.9178,78.0427,281205.0
2024-09-10 11:30:00,81.24,81.28,81.2,81.22,161168.0,78.0427,78.0811,78.0043,78.0235,161168.0
2024-09-10 12:00:00,81.21,81.24,81.05,81.07,125966.0,78.0139,78.0427,77.8602,77.8794,125966.0
2024-09-10 12:30:00,81.07,81.13,80.98,81.05,96117.0,77.8794,77.937,77.7929,77.8602,96117.0
2024-09-10 13:00:00,81.04,81.11,80.98,81.05,207929.0,77.8506,77.9178,77.7929,77.8602,207929.0
2024-09-10 13:30:00,81.05,81.17,81.04,81.15,55167.0,77.8602,77.9754,77.8506,77.9562,55167.0
2024-09-10 14:00:00,81.15,81.23,81.1,81.19,77854.0,77.9562,78.0331,77.9082,77.9947,77854.0
2024-09-10 14:30:00,81.19,81.28,81.18,81.24,194505.0,77.9947,78.0811,77.985,78.0427,194505.0
2024-09-10 15:00:00,81.25,81.27,81.17,81.23,303254.0,78.0523,78.0715,77.9754,78.0331,303254.0
2024-09-10 15:30:00,81.23,81.32,81.22,81.27,394740.0,78.0331,78.1195,78.0235,78.0715,394740.0
2024-09-11 09:30:00,81.17,81.37,80.99,81.32,124469.0,77.9754,78.1676,77.8025,78.1195,124469.0
2024-09-11 10:00:00,81.31,81.5,81.24,81.39,88176.0,78.1099,78.2925,78.0427,78.1868,88176.0
2024-09-11 10:30:00,81.39,81.51,81.38,81.41,110769.0,78.1868,78.3021,78.1772,78.206,110769.0
2024-09-11 11:00:00,81.43,81.46,81.26,81.33,59658.0,78.2252,78.254,78.0619,78.1291,59658.0
2024-09-11 11:30:00,81.32,81.35,81.2,81.22,44683.0,78.1195,78.1484,78.0043,78.0235,44683.0
2024-09-11 12:00:00,81.21,81.22,81.12,81.13,48209.0,78.0139,78.0235,77.9274,77.937,48209.0
2024-09-11 12:30:00,81.12,81.18,81.09,81.11,278393.0,77.9274,77.985,77.8986,77.9178,278393.0
2024-09-11 13:00:00,81.11,81.28,81.11,81.15,100877.0,77.9178,78.0811,77.9178,77.9562,100877.0
2024-09-11 13:30:00,81.14,81.21,81.13,81.2,55898.0,77.9466,78.0139,77.937,78.0043,55898.0
2024-09-11 14:00:00,81.2,81.25,81.2,81.23,453354.0,78.0043,78.0523,78.0043,78.0331,453354.0
2024-09-11 14:30:00,81.23,81.4,81.2,81.39,421207.0,78.0331,78.1964,78.0043,78.1868,421207.0
2024-09-11 15:00:00,81.39,81.41,81.3,81.4,285652.0,78.1868,78.206,78.1003,78.1964,285652.0
2024-09-11 15:30:00,81.4,81.47,81.33,81.41,564313.0,78.1964,78.2636,78.1291,78.206,564313.0
2024-09-12 09:30:00,81.17,81.32,81.08,81.27,448461.0,77.9754,78.1195,77.889,78.0715,448461.0
2024-09-12 10:00:00,81.22,81.24,81.07,81.09,36819.0,78.0235,78.0427,77.8794,77.8986,36819.0
2024-09-12 10:30:00,81.09,81.18,81.02,81.08,135436.0,77.8986,77.985,77.8313,77.889,135436.0
2024-09-12 11:00:00,81.07,81.13,81.07,81.11,99947.0,77.8794,77.937,77.8794,77.9178,99947.0
2024-09-12 11:30:00,81.13,81.21,81.11,81.17,400324.0,77.937,78.0139,77.9178,77.9754,400324.0
2024-09-12 12:00:00,81.17,81.2,81.03,81.03,341296.0,77.9754,78.0043,77.841,77.841,341296.0
2024-09-12 12:30:00,81.04,81.18,81.02,81.15,233664.0,77.8506,77.985,77.8313,77.9562,233664.0
2024-09-12 13:00:00,81.16,81.2,81.06,81.11,278214.0,77.9658,78.0043,77.8698,77.9178,278214.0
2024-09-12 13:30:00,81.11,81.27,81.1,81.25,86021.0,77.9178,78.0715,77.9082,78.0523,86021.0
2024-09-12 14:00:00,81.24,81.32,81.18,81.3,311688.0,78.0427,78.1195,77.985,78.1003,311688.0
2024-09-12 14:30:00,81.29,81.34,81.22,81.34,75562.0,78.0907,78.1388,78.0235,78.1388,75562.0
2024-09-12 15:00:00,81.31,81.37,81.28,81.29,190259.0,78.1099,78.1676,78.0811,78.0907,190259.0
2024-09-12 15:30:00,81.29,81.37,81.26,81.3,156050.0,78.0907,78.1676,78.0619,78.1003,156050.0
2024-09-13 09:30:00,81.57,81.57,81.46,81.5,143949.0,78.3597,78.3597,78.254,78.2925,143949.0
2024-09-13 10:00:00,81.48,81.56,81.43,81.52,60311.0,78.2732,78.3501,78.2252,78.3117,60311.0
2024-09-13 10:30:00,81.52,81.58,81.49,81.53,81619.0,78.3117,78.3693,78.2828,78.3213,81619.0
2024-09-13 11:00:00,81.53,81.64,81.52,81.6,98205.0,78.3213,78.4269,78.3117,78.3885,98205.0
2024-09-13 11:30:00,81.59,81.63,81.54,81.63,34648.0,78.3789,78.4173,78.3309,78.4173,34648.0
2024-09-13 12:00:00,81.62,81.7,81.6,81.69,75817.0,78.4077,78.4846,78.3885,78.475,75817.0
2024-09-13 12:30:00,81.69,81.76,81.69,81.76,549248.0,78.475,78.5422,78.475,78.5422,549248.0
2024-09-13 13:00:00,81.75,81.78,81.72,81.75,97909.0,78.5326,78.5614,78.5038,78.5326,97909.0
2024-09-13 13:30:00,81.76,81.77,81.71,81.77,84823.0,78.5422,78.5518,78.4942,78.5518,84823.0
2024-09-13 14:00:00,81.77,81.78,81.7,81.73,31475.0,78.5518,78.5614,78.4846,78.5134,31475.0
2024-09-13 14:30:00,81.71,81.73,81.68,81.7,36037.0,78.4942,78.5134,78.4654,78.4846,36037.0
2024-09-13 15:00:00,81.7,81.7,81.61,81.62,39431.0,78.4846,78.4846,78.3981,78.4077,39431.0
2024-09-13 15:30:00,81.62,81.66,81.57,81.58,95209.0,78.4077,78.4462,78.3597,78.3693,95209.0
2024-09-16 09:30:00,81.62,81.78,81.58,81.76,200567.0,78.4077,78.5614,78.3693,78.5422,200567.0
2024-09-16 10:00:00,81.76,81.83,81.72,81.8,91099.0,78.5422,78.6095,78.5038,78.5806,91099.0
2024-09-16 10:30:00,81.82,81.95,81.8,81.94,451796.0,78.5999,78.7247,78.5806,78.7151,451796.0
2024-09-16 11:00:00,81.95,82.04,81.91,82.04,79931.0,78.7247,78.8112,78.6863,78.8112,79931.0
2024-09-16 11:30:00,82.04,82.1,81.99,82.09,405533.0,78.8112,78.8688,78.7632,78.8592,405533.0
2024-09-16 12:00:00,82.1,82.15,82.08,82.11,148652.0,78.8688,78.9169,78.8496,78.8784,148652.0
2024-09-16 12:30:00,82.11,82.18,82.09,82.17,78530.0,78.8784,78.9457,78.8592,78.9361,78530.0
2024-09-16 13:00:00,82.18,82.23,82.13,82.2,141417.0,78.9457,78.9937,78.8977,78.9649,141417.0
2024-09-16 13:30:00,82.19,82.23,82.18,82.22,650429.0,78.9553,78.9937,78.9457,78.9841,650429.0
2024-09-16 14:00:00,82.22,82.24,82.15,82.18,59114.0,78.9841,79.0033,78.9169,78.9457,59114.0
2024-09-16 14:30:00,82.19,82.28,82.19,82.24,56507.0,78.9553,79.0418,78.9553,79.0033,56507.0
2024-09-16 15:00:00,82.24,82.26,82.18,82.21,208505.0,79.0033,79.0225,78.9457,78.9745,208505.0
2024-09-16 15:30:00,82.21,82.26,82.16,82.18,442719.0,78.9745,79.0225,78.9265,78.9457,442719.0
2024-09-17 09:30:00,82.63,82.63,82.17,82.21,721072.0,79.378,79.378,78.9361,78.9745,721072.0
2024-09-17 10:00:00,82.21,82.31,82.19,82.31,35718.0,78.9745,79.0706,78.9553,79.0706,35718.0
2024-09-17 10:30:00,82.3,82.43,82.28,82.38,391751.0,79.061,79.1859,79.0418,79.1378,391751.0
2024-09-17 11:00:00,82.38,82.43,82.35,82.37,105471.0,79.1378,79.1859,79.109,79.1282,105471.0
2024-09-17 11:30:00,82.37,82.45,82.34,82.41,308208.0,79.1282,79.2051,79.0994,79.1666,308208.0
2024-09-17 12:00:00,82.38,82.4,82.22,82.24,57499.0,79.1378,79.157,78.9841,79.0033,57499.0
2024-09-17 12:30:00,82.23,82.27,82.19,82.21,196793.0,78.9937,79.0322,78.9553,78.9745,196793.0
2024-09-17 13:00:00,82.2,82.24,82.05,82.16,100599.0,78.9649,79.0033,78.8208,78.9265,100599.0
2024-09-17 13:30:00,82.16,82.16,82.06,82.11,122170.0,78.9265,78.9265,78.8304,78.8784,122170.0
2024-09-17 14:00:00,82.08,82.25,82.08,82.23,102576.0,78.8496,79.0129,78.8496,78.9937,102576.0
2024-09-17 14:30:00,82.22,82.25,82.17,82.19,274004.0,78.9841,79.0129,78.9361,78.9553,274004.0
2024-09-17 15:00:00,82.18,82.21,82.12,82.15,308680.0,78.9457,78.9745,78.8881,78.9169,308680.0
2024-09-17 15:30:00,82.15,82.22,82.14,82.2,362630.0,78.9169,78.9841,78.9073,78.9649,362630.0
2024-09-18 09:30:00,81.91,81.91,81.82,81.86,88321.0,78.6863,78.6863,78.5999,78.6383,88321.0
2024-09-18 10:00:00,81.84,81.89,81.77,81.81,51840.0,78.6191,78.6671,78.5518,78.5903,51840.0
2024-09-18 10:30:00,81.81,81.88,81.79,81.83,53735.0,78.5903,78.6575,78.571,78.6095,53735.0
2024-09-18 11:00:00,81.83,81.95,81.81,81.95,72334.0,78.6095,78.7247,78.5903,78.7247,72334.0
2024-09-18 11:30:00,81.95,81.98,81.9,81.98,169827.0,78.7247,78.7536,78.6767,78.7536,169827.0
2024-09-18 12:00:00,81.98,82.03,81.97,82.02,102593.0,78.7536,78.8016,78.744,78.792,102593.0
2024-09-18 12:30:00,82.02,82.08,81.99,82.08,58902.0,78.792,78.8496,78.7632,78.8496,58902.0
2024-09-18 13:00:00,82.09,82.11,82.05,82.1,60158.0,78.8592,78.8784,78.8208,78.8688,60158.0
2024-09-18 13:30:00,82.11,82.14,82.01,82.01,68349.0,78.8784,78.9073,78.7824,78.7824,68349.0
2024-09-18 14:00:00,82.06,82.42,82.05,82.3,231573.0,78.8304,79.1762,78.8208,79.061,231573.0
2024-09-18 14:30:00,82.3,82.53,81.98,82.01,113312.0,79.061,79.2819,78.7536,78.7824,113312.0
2024-09-18 15:00:00,82.0,82.0,81.65,81.8,116960.0,78.7728,78.7728,78.4366,78.5806,116960.0
2024-09-18 15:30:00,81.79,81.82,81.63,81.68,168085.0,78.571,78.5999,78.4173,78.4654,168085.0
2024-09-19 09:30:00,81.62,81.67,81.51,81.61,619092.0,78.4077,78.4558,78.3021,78.3981,619092.0
2024-09-19 10:00:00,81.64,81.77,81.59,81.73,224763.0,78.4269,78.5518,78.3789,78.5134,224763.0
2024-09-19 10:30:00,81.73,81.9,81.72,81.83,101464.0,78.5134,78.6767,78.5038,78.6095,101464.0
2024-09-19 11:00:00,81.83,81.83,81.74,81.81,30224.0,78.6095,78.6095,78.523,78.5903,30224.0
2024-09-19 11:30:00,81.82,81.83,81.68,81.73,156570.0,78.5999,78.6095,78.4654,78.5134,156570.0
2024-09-19 12:00:00,81.72,81.78,81.67,81.74,188121.0,78.5038,78.5614,78.4558,78.523,188121.0
2024-09-19 12:30:00,81.72,81.78,81.54,81.54,171028.0,78.5038,78.5614,78.3309,78.3309,171028.0
2024-09-19 13:00:00,81.54,81.68,81.52,81.65,97684.0,78.3309,78.4654,78.3117,78.4366,97684.0
2024-09-19 13:30:00,81.65,81.69,81.6,81.64,381552.0,78.4366,78.475,78.3885,78.4269,381552.0
2024-09-19 14:00:00,81.64,81.67,81.59,81.62,456922.0,78.4269,78.4558,78.3789,78.4077,456922.0
2024-09-19 14:30:00,81.62,81.63,81.56,81.57,187845.0,78.4077,78.4173,78.3501,78.3597,187845.0
2024-09-19 15:00:00,81.56,81.63,81.54,81.61,75568.0,78.3501,78.4173,78.3309,78.3981,75568.0
2024-09-19 15:30:00,81.61,81.67,81.57,81.66,434756.0,78.3981,78.4558,78.3597,78.4462,434756.0
2024-09-20 09:30:00,81.66,81.66,81.37,81.43,314304.0,78.4462,78.4462,78.1676,78.2252,314304.0
2024-09-20 10:00:00,81.43,81.45,81.35,81.36,413422.0,78.2252,78.2444,78.1484,78.158,413422.0
2024-09-20 10:30:00,81.37,81.41,81.34,81.37,43572.0,78.1676,78.206,78.1388,78.1676,43572.0
2024-09-20 11:00:00,81.35,81.37,81.28,81.34,34627.0,78.1484,78.1676,78.0811,78.1388,34627.0
2024-09-20 11:30:00,81.32,81.44,81.32,81.42,268457.0,78.1195,78.2348,78.1195,78.2156,268457.0
2024-09-20 12:00:00,81.42,81.65,81.38,81.62,94472.0,78.2156,78.4366,78.1772,78.4077,94472.0
2024-09-20 12:30:00,81.59,81.78,81.57,81.73,233069.0,78.3789,78.5614,78.3597,78.5134,233069.0
2024-09-20 13:00:00,81.73,81.74,81.67,81.73,90572.0,78.5134,78.523,78.4558,78.5134,90572.0
2024-09-20 13:30:00,81.72,81.72,81.63,81.65,17995.0,78.5038,78.5038,78.4173,78.4366,17995.0
2024-09-20 14:00:00,81.65,81.68,81.6,81.67,41282.0,78.4366,78.4654,78.3885,78.4558,41282.0
2024-09-20 14:30:00,81.67,81.7,81.6,81.64,211768.0,78.4558,78.4846,78.3885,78.4269,211768.0
2024-09-20 15:00:00,81.65,81.71,81.63,81.7,31194.0,78.4366,78.4942,78.4173,78.4846,31194.0
2024-09-20 15:30:00,81.69,81.72,81.66,81.69,75960.0,78.475,78.5038,78.4462,78.475,75960.0
2024-09-23 09:30:00,81.43,81.53,81.28,81.29,81772.0,78.2252,78.3213,78.0811,78.0907,81772.0
2024-09-23 10:00:00,81.27,81.31,81.18,81.31,103737.0,78.0715,78.1099,77.985,78.1099,103737.0
2024-09-23 10:30:00,81.3,81.41,81.28,81.35,28364.0,78.1003,78.206,78.0811,78.1484,28364.0
2024-09-23 11:00:00,81.4,81.41,81.29,81.35,20698.0,78.1964,78.206,78.0907,78.1484,20698.0
2024-09-23 11:30:00,81.36,81.6,81.34,81.58,55733.0,78.158,78.3885,78.1388,78.3693,55733.0
2024-09-23 12:00:00,81.62,81.75,81.55,81.72,163323.0,78.4077,78.5326,78.3405,78.5038,163323.0
2024-09-23 12:30:00,81.71,81.75,81.65,81.71,39461.0,78.4942,78.5326,78.4366,78.4942,39461.0
2024-09-23 13:00:00,81.71,81.78,81.7,81.73,72503.0,78.4942,78.5614,78.4846,78.5134,72503.0
2024-09-23 13:30:00,81.73,81.79,81.71,81.72,51159.0,78.5134,78.571,78.4942,78.5038,51159.0
2024-09-23 14:00:00,81.71,81.72,81.65,81.67,39963.0,78.4942,78.5038,78.4366,78.4558,39963.0
2024-09-23 14:30:00,81.66,81.69,81.63,81.66,20498.0,78.4462,78.475,78.4173,78.4462,20498.0
2024-09-23 15:00:00,81.66,81.66,81.58,81.59,58976.0,78.4462,78.4462,78.3693,78.3789,58976.0
2024-09-23 15:30:00,81.59,81.64,81.48,81.49,510737.0,78.3789,78.4269,78.2732,78.2828,510737.0
2024-09-24 09:30:00,81.32,81.32,81.08,81.27,631972.0,78.1195,78.1195,77.889,78.0715,631972.0
2024-09-24 10:00:00,81.27,81.53,81.27,81.51,179527.0,78.0715,78.3213,78.0715,78.3021,179527.0
2024-09-24 10:30:00,81.5,81.6,81.47,81.56,363356.0,78.2925,78.3885,78.2636,78.3501,363356.0
2024-09-24 11:00:00,81.57,81.62,81.55,81.59,37902.0,78.3597,78.4077,78.3405,78.3789,37902.0
2024-09-24 11:30:00,81.58,81.58,81.46,81.48,137404.0,78.3693,78.3693,78.254,78.2732,137404.0
2024-09-24 12:00:00,81.48,81.61,81.47,81.56,110746.0,78.2732,78.3981,78.2636,78.3501,110746.0
2024-09-24 12:30:00,81.55,81.58,81.5,81.56,88362.0,78.3405,78.3693,78.2925,78.3501,88362.0
2024-09-24 13:00:00,81.59,81.61,81.5,81.57,75601.0,78.3789,78.3981,78.2925,78.3597,75601.0
2024-09-24 13:30:00,81.56,81.69,81.53,81.69,43206.0,78.3501,78.475,78.3213,78.475,43206.0
2024-09-24 14:00:00,81.69,81.8,81.65,81.75,379284.0,78.475,78.5806,78.4366,78.5326,379284.0
2024-09-24 14:30:00,81.75,81.77,81.69,81.71,165117.0,78.5326,78.5518,78.475,78.4942,165117.0
2024-09-24 15:00:00,81.72,81.76,81.65,81.73,413725.0,78.5038,78.5422,78.4366,78.5134,413725.0
2024-09-24 15:30:00,81.72,81.73,81.66,81.67,998617.0,78.5038,78.5134,78.4462,78.4558,998617.0
2024-09-25 09:30:00,81.34,81.36,81.23,81.31,80895.0,78.1388,78.158,78.0331,78.1099,80895.0
2024-09-25 10:00:00,81.31,81.31,81.11,81.15,193130.0,78.1099,78.1099,77.9178,77.9562,193130.0
2024-09-25 10:30:00,81.15,81.26,81.13,81.2,259020.0,77.9562,78.0619,77.937,78.0043,259020.0
2024-09-25 11:00:00,81.21,81.25,81.12,81.16,95008.0,78.0139,78.0523,77.9274,77.9658,95008.0
2024-09-25 11:30:00,81.16,81.27,81.15,81.23,154160.0,77.9658,78.0715,77.9562,78.0331,154160.0
2024-09-25 12:00:00,81.23,81.26,81.17,81.25,58941.0,78.0331,78.0619,77.9754,78.0523,58941.0
2024-09-25 12:30:00,81.25,81.28,81.17,81.19,57896.0,78.0523,78.0811,77.9754,77.9947,57896.0
2024-09-25 13:00:00,81.18,81.19,81.03,81.07,94766.0,77.985,77.9947,77.841,77.8794,94766.0
2024-09-25 13:30:00,81.06,81.15,81.06,81.15,68867.0,77.8698,77.9562,77.8698,77.9562,68867.0
2024-09-25 14:00:00,81.14,81.17,81.1,81.14,68436.0,77.9466,77.9754,77.9082,77.9466,68436.0
2024-09-25 14:30:00,81.14,81.17,81.05,81.08,93149.0,77.9466,77.9754,77.8602,77.889,93149.0
2024-09-25 15:00:00,81.08,81.1,81.04,81.08,141829.0,77.889,77.9082,77.8506,77.889,141829.0
2024-09-25 15:30:00,81.08,81.08,80.97,80.99,593408.0,77.889,77.889,77.7833,77.8025,593408.0
2024-09-26 09:30:00,81.24,81.29,81.02,81.11,151745.0,78.0427,78.0907,77.8313,77.9178,151745.0
2024-09-26 10:00:00,81.11,81.13,80.75,80.76,124599.0,77.9178,77.937,77.572,77.5816,124599.0
2024-09-26 10:30:00,80.78,81.03,80.7,80.96,111632.0,77.6008,77.841,77.5239,77.7737,111632.0
2024-09-26 11:00:00,80.95,80.95,80.81,80.87,279396.0,77.7641,77.7641,77.6296,77.6873,279396.0
2024-09-26 11:30:00,80.85,80.93,80.84,80.9,309834.0,77.668,77.7449,77.6584,77.7161,309834.0
2024-09-26 12:00:00,80.9,80.94,80.85,80.87,133873.0,77.7161,77.7545,77.668,77.6873,133873.0
2024-09-26 12:30:00,80.87,80.95,80.78,80.83,281851.0,77.6873,77.7641,77.6008,77.6488,281851.0
2024-09-26 13:00:00,80.84,81.04,80.83,81.02,100639.0,77.6584,77.8506,77.6488,77.8313,100639.0
2024-09-26 13:30:00,81.01,81.05,80.97,81.04,129557.0,77.8217,77.8602,77.7833,77.8506,129557.0
2024-09-26 14:00:00,81.04,81.12,80.99,81.07,95373.0,77.8506,77.9274,77.8025,77.8794,95373.0
2024-09-26 14:30:00,81.07,81.13,81.04,81.13,102713.0,77.8794,77.937,77.8506,77.937,102713.0
2024-09-26 15:00:00,81.13,81.19,81.11,81.12,111993.0,77.937,77.9947,77.9178,77.9274,111993.0
2024-09-26 15:30:00,81.11,81.12,81.02,81.08,142842.0,77.9178,77.9274,77.8313,77.889,142842.0
2024-09-27 09:30:00,81.44,81.53,81.33,81.42,76342.0,78.2348,78.3213,78.1291,78.2156,76342.0
2024-09-27 10:00:00,81.41,81.52,81.38,81.43,78121.0,78.206,78.3117,78.1772,78.2252,78121.0
2024-09-27 10:30:00,81.43,81.46,81.27,81.33,149002.0,78.2252,78.254,78.0715,78.1291,149002.0
2024-09-27 11:00:00,81.31,81.4,81.28,81.38,201013.0,78.1099,78.1964,78.0811,78.1772,201013.0
2024-09-27 11:30:00,81.37,81.38,81.28,81.36,53289.0,78.1676,78.1772,78.0811,78.158,53289.0
2024-09-27 12:00:00,81.4,81.54,81.4,81.47,30832.0,78.1964,78.3309,78.1964,78.2636,30832.0
2024-09-27 12:30:00,81.47,81.56,81.47,81.51,683042.0,78.2636,78.3501,78.2636,78.3021,683042.0
2024-09-27 13:00:00,81.51,81.53,81.47,81.48,40318.0,78.3021,78.3213,78.2636,78.2732,40318.0
2024-09-27 13:30:00,81.49,81.53,81.45,81.47,12309.0,78.2828,78.3213,78.2444,78.2636,12309.0
2024-09-27 14:00:00,81.47,81.5,81.45,81.48,41554.0,78.2636,78.2925,78.2444,78.2732,41554.0
2024-09-27 14:30:00,81.47,81.48,81.4,81.45,40580.0,78.2636,78.2732,78.1964,78.2444,40580.0
2024-09-27 15:00:00,81.45,81.45,81.35,81.37,338698.0,78.2444,78.2444,78.1484,78.1676,338698.0
2024-09-27 15:30:00,81.37,81.48,81.31,81.48,486750.0,78.1676,78.2732,78.1099,78.2732,486750.0
2024-09-30 09:30:00,81.47,81.5,81.28,81.46,79532.0,78.2636,78.2925,78.0811,78.254,79532.0
2024-09-30 10:00:00,81.45,81.55,81.42,81.42,53777.0,78.2444,78.3405,78.2156,78.2156,53777.0
2024-09-30 10:30:00,81.44,81.51,81.3,81.31,38049.0,78.2348,78.3021,78.1003,78.1099,38049.0
2024-09-30 11:00:00,81.31,81.36,81.23,81.23,47881.0,78.1099,78.158,78.0331,78.0331,47881.0
2024-09-30 11:30:00,81.24,81.29,81.18,81.24,38881.0,78.0427,78.0907,77.985,78.0427,38881.0
2024-09-30 12:00:00,81.23,81.31,81.23,81.3,84901.0,78.0331,78.1099,78.0331,78.1003,84901.0
2024-09-30 12:30:00,81.3,81.39,81.29,81.33,83010.0,78.1003,78.1868,78.0907,78.1291,83010.0
2024-09-30 13:00:00,81.34,81.44,81.29,81.42,89255.0,78.1388,78.2348,78.0907,78.2156,89255.0
2024-09-30 13:30:00,81.42,81.43,81.29,81.31,292123.0,78.2156,78.2252,78.0907,78.1099,292123.0
2024-09-30 14:00:00,81.3,81.33,81.06,81.07,549944.0,78.1003,78.1291,77.8698,77.8794,549944.0
2024-09-30 14:30:00,81.07,81.24,81.07,81.15,279301.0,77.8794,78.0427,77.8794,77.9562,279301.0
2024-09-30 15:00:00,81.15,81.19,81.11,81.13,405636.0,77.9562,77.9947,77.9178,77.937,405636.0
2024-09-30 15:30:00,81.13,81.28,81.11,81.2,600234.0,77.937,78.0811,77.9178,78.0043,600234.0
2024-10-01 09:30:00,81.42,81.64,81.42,81.54,128780.0,78.5183,78.7304,78.5183,78.634,128780.0
2024-10-01 10:00:00,81.51,81.66,81.33,81.47,218885.0,78.6051,78.7497,78.4315,78.5665,218885.0
2024-10-01 10:30:00,81.49,81.5,81.37,81.42,83595.0,78.5858,78.5954,78.4701,78.5183,83595.0
2024-10-01 11:00:00,81.45,81.45,81.35,81.39,66685.0,78.5472,78.5472,78.4508,78.4894,66685.0
2024-10-01 11:30:00,81.39,81.45,81.29,81.44,101113.0,78.4894,78.5472,78.3929,78.5376,101113.0
2024-10-01 12:00:00,81.43,81.59,81.43,81.59,34901.0,78.5279,78.6822,78.5279,78.6822,34901.0
2024-10-01 12:30:00,81.6,81.63,81.47,81.48,44337.0,78.6919,78.7208,78.5665,78.5761,44337.0
2024-10-01 13:00:00,81.45,81.5,81.38,81.39,32464.0,78.5472,78.5954,78.4797,78.4894,32464.0
2024-10-01 13:30:00,81.38,81.38,81.27,81.31,32452.0,78.4797,78.4797,78.3736,78.4122,32452.0
2024-10-01 14:00:00,81.32,81.34,81.25,81.33,40740.0,78.4219,78.4411,78.3543,78.4315,40740.0
2024-10-01 14:30:00,81.34,81.38,81.31,81.38,59319.0,78.4411,78.4797,78.4122,78.4797,59319.0
2024-10-01 15:00:00,81.38,81.43,81.36,81.43,65458.0,78.4797,78.5279,78.4604,78.5279,65458.0
2024-10-01 15:30:00,81.44,81.46,81.37,81.44,72219.0,78.5376,78.5569,78.4701,78.5376,72219.0
2024-10-02 09:30:00,80.68,80.74,80.59,80.65,165307.0,77.8047,77.8625,77.7179,77.7757,165307.0
2024-10-02 10:00:00,80.66,80.79,80.65,80.75,140177.0,77.7854,77.9107,77.7757,77.8722,140177.0
2024-10-02 10:30:00,80.75,80.77,80.67,80.73,110410.0,77.8722,77.8915,77.795,77.8529,110410.0
2024-10-02 11:00:00,80.74,80.9,80.73,80.89,80606.0,77.8625,78.0168,77.8529,78.0072,80606.0
2024-10-02 11:30:00,80.88,81.04,80.87,81.03,75345.0,77.9975,78.1518,77.9879,78.1422,75345.0
2024-10-02 12:00:00,81.03,81.03,80.97,80.99,89263.0,78.1422,78.1422,78.0843,78.1036,89263.0
2024-10-02 12:30:00,80.98,81.0,80.9,80.94,142843.0,78.094,78.1133,78.0168,78.0554,142843.0
2024-10-02 13:00:00,80.94,80.97,80.89,80.97,2140042.0,78.0554,78.0843,78.0072,78.0843,2140042.0
2024-10-02 13:30:00,80.97,81.13,80.95,81.1,133628.0,78.0843,78.2386,78.065,78.2097,133628.0
2024-10-02 14:00:00,81.09,81.15,81.07,81.09,31117.0,78.2,78.2579,78.1808,78.2,31117.0
2024-10-02 14:30:00,81.09,81.15,81.07,81.13,263100.0,78.2,78.2579,78.1808,78.2386,263100.0
2024-10-02 15:00:00,81.13,81.19,81.13,81.16,500593.0,78.2386,78.2965,78.2386,78.2676,500593.0
2024-10-02 15:30:00,81.16,81.16,81.09,81.14,483963.0,78.2676,78.2676,78.2,78.2483,483963.0
2024-10-03 09:30:00,80.96,80.96,80.86,80.89,243084.0,78.0747,78.0747,77.9782,78.0072,243084.0
2024-10-03 10:00:00,80.87,80.92,80.65,80.74,289981.0,77.9879,78.0361,77.7757,77.8625,289981.0
2024-10-03 10:30:00,80.7,80.75,80.58,80.71,381526.0,77.8239,77.8722,77.7082,77.8336,381526.0
2024-10-03 11:00:00,80.71,80.9,80.67,80.83,130066.0,77.8336,78.0168,77.795,77.9493,130066.0
2024-10-03 11:30:00,80.81,80.91,80.8,80.84,145918.0,77.93,78.0265,77.9204,77.959,145918.0
2024-10-03 12:00:00,80.84,80.84,80.76,80.78,209549.0,77.959,77.959,77.8818,77.9011,209549.0
2024-10-03 12:30:00,80.78,80.78,80.65,80.7,129161.0,77.9011,77.9011,77.7757,77.8239,129161.0
2024-10-03 13:00:00,80.71,80.77,80.65,80.67,113473.0,77.8336,77.8915,77.7757,77.795,113473.0
2024-10-03 13:30:00,80.67,80.71,80.65,80.67,41965.0,77.795,77.8336,77.7757,77.795,41965.0
2024-10-03 14:00:00,80.67,80.68,80.63,80.64,131605.0,77.795,77.8047,77.7564,77.7661,131605.0
2024-10-03 14:30:00,80.64,80.64,80.55,80.55,93011.0,77.7661,77.7661,77.6793,77.6793,93011.0
2024-10-03 15:00:00,80.54,80.58,80.53,80.55,445921.0,77.6696,77.7082,77.66,77.6793,445921.0
2024-10-03 15:30:00,80.55,80.55,80.45,80.45,317332.0,77.6793,77.6793,77.5829,77.5829,317332.0
2024-10-04 09:30:00,79.95,80.0,79.85,79.96,276587.0,77.1007,77.1489,77.0042,77.1103,276587.0
2024-10-04 10:00:00,79.95,79.95,79.85,79.9,108194.0,77.1007,77.1007,77.0042,77.0525,108194.0
2024-10-04 10:30:00,79.91,80.0,79.89,79.91,113212.0,77.0621,77.1489,77.0428,77.0621,113212.0
2024-10-04 11:00:00,79.91,80.0,79.85,79.85,104311.0,77.0621,77.1489,77.0042,77.0042,104311.0
2024-10-04 11:30:00,79.87,79.96,79.85,79.95,78814.0,77.0235,77.1103,77.0042,77.1007,78814.0
2024-10-04 12:00:00,79.98,80.02,79.85,79.86,44505.0,77.1296,77.1682,77.0042,77.0139,44505.0
2024-10-04 12:30:00,79.87,79.95,79.85,79.9,53374.0,77.0235,77.1007,77.0042,77.0525,53374.0
2024-10-04 13:00:00,79.9,79.96,79.9,79.92,117323.0,77.0525,77.1103,77.0525,77.0717,117323.0
2024-10-04 13:30:00,79.92,79.95,79.9,79.93,34303.0,77.0717,77.1007,77.0525,77.0814,34303.0
2024-10-04 14:00:00,79.91,79.92,79.85,79.9,37448.0,77.0621,77.0717,77.0042,77.0525,37448.0
2024-10-04 14:30:00,79.93,79.96,79.87,79.87,79046.0,77.0814,77.1103,77.0235,77.0235,79046.0
2024-10-04 15:00:00,79.87,79.9,79.83,79.9,122534.0,77.0235,77.0525,76.985,77.0525,122534.0
2024-10-04 15:30:00,79.89,79.95,79.86,79.91,173755.0,77.0428,77.1007,77.0139,77.0621,173755.0
2024-10-07 09:30:00,79.59,79.75,79.55,79.62,97281.0,76.7535,76.9078,76.7149,76.7824,97281.0
2024-10-07 10:00:00,79.61,79.65,79.55,79.59,48507.0,76.7728,76.8114,76.7149,76.7535,48507.0
2024-10-07 10:30:00,79.6,79.7,79.57,79.58,91351.0,76.7632,76.8596,76.7342,76.7439,91351.0
2024-10-07 11:00:00,79.57,79.66,79.56,79.65,58113.0,76.7342,76.821,76.7246,76.8114,58113.0
2024-10-07 11:30:00,79.66,79.66,79.52,79.54,65532.0,76.821,76.821,76.686,76.7053,65532.0
2024-10-07 12:00:00,79.54,79.54,79.47,79.48,96064.0,76.7053,76.7053,76.6378,76.6474,96064.0
2024-10-07 12:30:00,79.48,79.53,79.46,79.51,67081.0,76.6474,76.6956,76.6281,76.6764,67081.0
2024-10-07 13:00:00,79.51,79.53,79.49,79.5,74474.0,76.6764,76.6956,76.6571,76.6667,74474.0
2024-10-07 13:30:00,79.5,79.51,79.45,79.45,198313.0,76.6667,76.6764,76.6185,76.6185,198313.0
2024-10-07 14:00:00,79.45,79.5,79.41,79.45,135956.0,76.6185,76.6667,76.5799,76.6185,135956.0
2024-10-07 14:30:00,79.45,79.5,79.32,79.36,126288.0,76.6185,76.6667,76.4931,76.5317,126288.0
2024-10-07 15:00:00,79.36,79.4,79.35,79.38,82414.0,76.5317,76.5703,76.5221,76.551,82414.0
2024-10-07 15:30:00,79.38,79.38,79.27,79.34,125418.0,76.551,76.551,76.4449,76.5124,125418.0
2024-10-08 09:30:00,79.26,79.26,78.99,79.01,110878.0,76.4353,76.4353,76.1749,76.1942,110878.0
2024-10-08 10:00:00,79.01,79.17,78.99,79.14,141167.0,76.1942,76.3485,76.1749,76.3195,141167.0
2024-10-08 10:30:00,79.14,79.26,79.13,79.24,131249.0,76.3195,76.4353,76.3099,76.416,131249.0
2024-10-08 11:00:00,79.24,79.31,79.21,79.3,86863.0,76.416,76.4835,76.387,76.4738,86863.0
2024-10-08 11:30:00,79.3,79.35,79.25,79.33,112046.0,76.4738,76.5221,76.4256,76.5028,112046.0
2024-10-08 12:00:00,79.33,79.33,79.27,79.27,67247.0,76.5028,76.5028,76.4449,76.4449,67247.0
2024-10-08 12:30:00,79.27,79.34,79.27,79.31,74942.0,76.4449,76.5124,76.4449,76.4835,74942.0
2024-10-08 13:00:00,79.31,79.34,79.23,79.29,191225.0,76.4835,76.5124,76.4063,76.4642,191225.0
2024-10-08 13:30:00,79.29,79.35,79.27,79.34,234980.0,76.4642,76.5221,76.4449,76.5124,234980.0
2024-10-08 14:00:00,79.34,79.39,79.32,79.33,65554.0,76.5124,76.5606,76.4931,76.5028,65554.0
2024-10-08 14:30:00,79.33,79.42,79.33,79.36,164237.0,76.5028,76.5896,76.5028,76.5317,164237.0
2024-10-08 15:00:00,79.34,79.37,79.32,79.36,105936.0,76.5124,76.5413,76.4931,76.5317,105936.0
2024-10-08 15:30:00,79.36,79.57,79.35,79.56,214495.0,76.5317,76.7342,76.5221,76.7246,214495.0
2024-10-09 09:30:00,79.32,79.34,79.26,79.29,221293.0,76.4931,76.5124,76.4353,76.4642,221293.0
2024-10-09 10:00:00,79.28,79.39,79.27,79.38,43806.0,76.4546,76.5606,76.4449,76.551,43806.0
2024-10-09 10:30:00,79.37,79.45,79.33,79.45,412592.0,76.5413,76.6185,76.5028,76.6185,412592.0
2024-10-09 11:00:00,79.45,79.48,79.42,79.44,90241.0,76.6185,76.6474,76.5896,76.6089,90241.0
2024-10-09 11:30:00,79.44,79.47,79.41,79.45,59480.0,76.6089,76.6378,76.5799,76.6185,59480.0
2024-10-09 12:00:00,79.46,79.46,79.32,79.37,66894.0,76.6281,76.6281,76.4931,76.5413,66894.0
2024-10-09 12:30:00,79.36,79.36,79.29,79.29,118707.0,76.5317,76.5317,76.4642,76.4642,118707.0
2024-10-09 13:00:00,79.3,79.34,79.18,79.27,58906.0,76.4738,76.5124,76.3581,76.4449,58906.0
2024-10-09 13:30:00,79.27,79.29,79.12,79.15,49774.0,76.4449,76.4642,76.3003,76.3292,49774.0
2024-10-09 14:00:00,79.15,79.33,79.15,79.33,47737.0,76.3292,76.5028,76.3292,76.5028,47737.0
2024-10-09 14:30:00,79.34,79.36,79.27,79.3,56547.0,76.5124,76.5317,76.4449,76.4738,56547.0
2024-10-09 15:00:00,79.31,79.35,79.29,79.34,168880.0,76.4835,76.5221,76.4642,76.5124,168880.0
2024-10-09 15:30:00,79.34,79.39,79.29,79.32,221488.0,76.5124,76.5606,76.4642,76.4931,221488.0
2024-10-10 09:30:00,79.13,79.19,79.0,79.11,115668.0,76.3099,76.3678,76.1845,76.2906,115668.0
2024-10-10 10:00:00,79.09,79.19,78.97,78.98,130343.0,76.2713,76.3678,76.1556,76.1652,130343.0
2024-10-10 10:30:00,79.0,79.06,78.89,78.92,66988.0,76.1845,76.2424,76.0785,76.1074,66988.0
2024-10-10 11:00:00,78.91,79.13,78.84,79.11,52430.0,76.0977,76.3099,76.0302,76.2906,52430.0
2024-10-10 11:30:00,79.1,79.12,79.04,79.12,60468.0,76.281,76.3003,76.2231,76.3003,60468.0
2024-10-10 12:00:00,79.11,79.15,79.07,79.13,48936.0,76.2906,76.3292,76.252,76.3099,48936.0
2024-10-10 12:30:00,79.17,79.18,78.81,78.82,78681.0,76.3485,76.3581,76.0013,76.0109,78681.0
2024-10-10 13:00:00,78.83,78.96,78.82,78.89,123966.0,76.0206,76.146,76.0109,76.0785,123966.0
2024-10-10 13:30:00,78.89,79.0,78.87,79.0,74244.0,76.0785,76.1845,76.0592,76.1845,74244.0
2024-10-10 14:00:00,78.98,79.04,78.97,79.03,28238.0,76.1652,76.2231,76.1556,76.2135,28238.0
2024-10-10 14:30:00,79.04,79.09,79.0,79.02,86186.0,76.2231,76.2713,76.1845,76.2038,86186.0
2024-10-10 15:00:00,79.03,79.08,78.99,79.04,95573.0,76.2135,76.2617,76.1749,76.2231,95573.0
2024-10-10 15:30:00,79.04,79.17,79.04,79.15,90316.0,76.2231,76.3485,76.2231,76.3292,90316.0
2024-10-11 09:30:00,78.91,79.0,78.83,78.95,43775.0,76.0977,76.1845,76.0206,76.1363,43775.0
2024-10-11 10:00:00,78.95,79.02,78.88,78.98,68226.0,76.1363,76.2038,76.0688,76.1652,68226.0
2024-10-11 10:30:00,78.96,79.13,78.95,79.04,28039.0,76.146,76.3099,76.1363,76.2231,28039.0
2024-10-11 11:00:00,79.04,79.18,79.04,79.18,25888.0,76.2231,76.3581,76.2231,76.3581,25888.0
2024-10-11 11:30:00,79.2,79.24,79.17,79.17,192379.0,76.3774,76.416,76.3485,76.3485,192379.0
2024-10-11 12:00:00,79.18,79.24,79.16,79.24,24661.0,76.3581,76.416,76.3388,76.416,24661.0
2024-10-11 12:30:00,79.23,79.27,79.22,79.26,268067.0,76.4063,76.4449,76.3967,76.4353,268067.0
2024-10-11 13:00:00,79.28,79.29,79.17,79.2,22651.0,76.4546,76.4642,76.3485,76.3774,22651.0
2024-10-11 13:30:00,79.2,79.21,79.14,79.21,24748.0,76.3774,76.387,76.3195,76.387,24748.0
2024-10-11 14:00:00,79.2,79.21,79.17,79.2,14231.0,76.3774,76.387,76.3485,76.3774,14231.0
2024-10-11 14:30:00,79.2,79.21,79.16,79.18,67284.0,76.3774,76.387,76.3388,76.3581,67284.0
2024-10-11 15:00:00,79.17,79.18,79.08,79.1,193582.0,76.3485,76.3581,76.2617,76.281,193582.0
2024-10-11 15:30:00,79.09,79.1,78.99,79.0,228487.0,76.2713,76.281,76.1749,76.1845,228487.0
2024-10-14 09:30:00,78.68,78.73,78.61,78.67,39749.0,75.8759,75.9242,75.8084,75.8663,39749.0
2024-10-14 10:00:00,78.67,78.78,78.66,78.78,13663.0,75.8663,75.9724,75.8567,75.9724,13663.0
2024-10-14 10:30:00,78.79,78.87,78.74,78.86,17165.0,75.982,76.0592,75.9338,76.0495,17165.0
2024-10-14 11:00:00,78.86,78.9,78.83,78.9,19723.0,76.0495,76.0881,76.0206,76.0881,19723.0
2024-10-14 11:30:00,78.89,78.95,78.88,78.92,15913.0,76.0785,76.1363,76.0688,76.1074,15913.0
2024-10-14 12:00:00,78.92,78.94,78.88,78.9,39320.0,76.1074,76.1267,76.0688,76.0881,39320.0
2024-10-14 12:30:00,78.89,78.91,78.84,78.84,67414.0,76.0785,76.0977,76.0302,76.0302,67414.0
2024-10-14 13:00:00,78.84,78.87,78.78,78.83,46817.0,76.0302,76.0592,75.9724,76.0206,46817.0
2024-10-14 13:30:00,78.83,78.85,78.82,78.84,35929.0,76.0206,76.0399,76.0109,76.0302,35929.0
2024-10-14 14:00:00,78.84,78.92,78.82,78.9,49914.0,76.0302,76.1074,76.0109,76.0881,49914.0
2024-10-14 14:30:00,78.9,78.94,78.87,78.92,65442.0,76.0881,76.1267,76.0592,76.1074,65442.0
2024-10-14 15:00:00,78.91,79.05,78.85,79.03,68426.0,76.0977,76.2328,76.0399,76.2135,68426.0
2024-10-14 15:30:00,79.04,79.12,79.03,79.1,142879.0,76.2231,76.3003,76.2135,76.281,142879.0
2024-10-15 09:30:00,79.5,79.59,79.47,79.52,197725.0,76.6667,76.7535,76.6378,76.686,197725.0
2024-10-15 10:00:00,79.51,79.7,79.48,79.64,214276.0,76.6764,76.8596,76.6474,76.8017,214276.0
2024-10-15 10:30:00,79.63,79.7,79.51,79.52,113840.0,76.7921,76.8596,76.6764,76.686,113840.0
2024-10-15 11:00:00,79.52,79.6,79.49,79.58,42745.0,76.686,76.7632,76.6571,76.7439,42745.0
2024-10-15 11:30:00,79.57,79.67,79.56,79.63,178208.0,76.7342,76.8307,76.7246,76.7921,178208.0
2024-10-15 12:00:00,79.65,79.67,79.59,79.64,152753.0,76.8114,76.8307,76.7535,76.8017,152753.0
2024-10-15 12:30:00,79.64,79.69,79.61,79.68,61503.0,76.8017,76.8499,76.7728,76.8403,61503.0
2024-10-15 13:00:00,79.67,79.73,79.65,79.7,56825.0,76.8307,76.8885,76.8114,76.8596,56825.0
2024-10-15 13:30:00,79.7,79.74,79.65,79.66,386262.0,76.8596,76.8982,76.8114,76.821,386262.0
2024-10-15 14:00:00,79.67,79.81,79.65,79.78,120747.0,76.8307,76.9657,76.8114,76.9367,120747.0
2024-10-15 14:30:00,79.79,79.81,79.75,79.76,276687.0,76.9464,76.9657,76.9078,76.9174,276687.0
2024-10-15 15:00:00,79.75,79.86,79.73,79.86,69906.0,76.9078,77.0139,76.8885,77.0139,69906.0
2024-10-15 15:30:00,79.86,79.86,79.71,79.73,131160.0,77.0139,77.0139,76.8692,76.8885,131160.0
2024-10-16 09:30:00,80.18,80.18,79.9,79.94,139422.0,77.3225,77.3225,77.0525,77.091,139422.0
2024-10-16 10:00:00,79.94,79.99,79.92,79.98,58183.0,77.091,77.1393,77.0717,77.1296,58183.0
2024-10-16 10:30:00,79.98,80.07,79.92,80.06,62028.0,77.1296,77.2164,77.0717,77.2068,62028.0
2024-10-16 11:00:00,80.09,80.23,80.06,80.22,80760.0,77.2357,77.3707,77.2068,77.3611,80760.0
2024-10-16 11:30:00,80.21,80.21,80.06,80.08,40471.0,77.3514,77.3514,77.2068,77.226,40471.0
2024-10-16 12:00:00,80.08,80.11,80.04,80.09,51592.0,77.226,77.255,77.1875,77.2357,51592.0
2024-10-16 12:30:00,80.09,80.1,80.04,80.06,90913.0,77.2357,77.2453,77.1875,77.2068,90913.0
2024-10-16 13:00:00,80.06,80.08,79.98,79.99,83657.0,77.2068,77.226,77.1296,77.1393,83657.0
2024-10-16 13:30:00,79.98,80.04,79.96,80.01,59025.0,77.1296,77.1875,77.1103,77.1585,59025.0
2024-10-16 14:00:00,80.02,80.04,80.0,80.03,74759.0,77.1682,77.1875,77.1489,77.1778,74759.0
2024-10-16 14:30:00,80.03,80.06,80.0,80.04,89979.0,77.1778,77.2068,77.1489,77.1875,89979.0
2024-10-16 15:00:00,80.04,80.05,80.01,80.04,71988.0,77.1875,77.1971,77.1585,77.1875,71988.0
2024-10-16 15:30:00,80.04,80.1,79.99,80.09,345940.0,77.1875,77.2453,77.1393,77.2357,345940.0
2024-10-17 09:30:00,79.63,79.63,79.37,79.39,247202.0,76.7921,76.7921,76.5413,76.5606,247202.0
2024-10-17 10:00:00,79.39,79.42,79.31,79.37,582522.0,76.5606,76.5896,76.4835,76.5413,582522.0
2024-10-17 10:30:00,79.36,79.38,79.24,79.25,42981.0,76.5317,76.551,76.416,76.4256,42981.0
2024-10-17 11:00:00,79.25,79.32,79.17,79.31,79669.0,76.4256,76.4931,76.3485,76.4835,79669.0
2024-10-17 11:30:00,79.31,79.34,79.24,79.29,49729.0,76.4835,76.5124,76.416,76.4642,49729.0
2024-10-17 12:00:00,79.29,79.29,79.19,79.23,41108.0,76.4642,76.4642,76.3678,76.4063,41108.0
2024-10-17 12:30:00,79.22,79.25,79.15,79.18,41949.0,76.3967,76.4256,76.3292,76.3581,41949.0
2024-10-17 13:00:00,79.18,79.22,79.16,79.2,44800.0,76.3581,76.3967,76.3388,76.3774,44800.0
2024-10-17 13:30:00,79.2,79.2,79.14,79.15,33179.0,76.3774,76.3774,76.3195,76.3292,33179.0
2024-10-17 14:00:00,79.16,79.16,79.08,79.11,43958.0,76.3388,76.3388,76.2617,76.2906,43958.0
2024-10-17 14:30:00,79.11,79.15,79.1,79.13,48158.0,76.2906,76.3292,76.281,76.3099,48158.0
2024-10-17 15:00:00,79.13,79.17,79.12,79.17,49549.0,76.3099,76.3485,76.3003,76.3485,49549.0
2024-10-17 15:30:00,79.16,79.2,79.11,79.16,318270.0,76.3388,76.3774,76.2906,76.3388,318270.0
2024-10-18 09:30:00,79.42,79.42,79.23,79.31,161290.0,76.5896,76.5896,76.4063,76.4835,161290.0
2024-10-18 10:00:00,79.31,79.33,79.24,79.24,66883.0,76.4835,76.5028,76.416,76.416,66883.0
2024-10-18 10:30:00,79.24,79.28,79.14,79.26,60099.0,76.416,76.4546,76.3195,76.4353,60099.0
2024-10-18 11:00:00,79.26,79.28,79.16,79.2,597697.0,76.4353,76.4546,76.3388,76.3774,597697.0
2024-10-18 11:30:00,79.2,79.23,79.15,79.16,1252766.0,76.3774,76.4063,76.3292,76.3388,1252766.0
2024-10-18 12:00:00,79.16,79.17,79.11,79.15,433007.0,76.3388,76.3485,76.2906,76.3292,433007.0
2024-10-18 12:30:00,79.16,79.27,79.15,79.27,46728.0,76.3388,76.4449,76.3292,76.4449,46728.0
2024-10-18 13:00:00,79.26,79.26,79.12,79.12,41846.0,76.4353,76.4353,76.3003,76.3003,41846.0
2024-10-18 13:30:00,79.13,79.14,79.03,79.06,36784.0,76.3099,76.3195,76.2135,76.2424,36784.0
2024-10-18 14:00:00,79.05,79.14,79.05,79.11,39048.0,76.2328,76.3195,76.2328,76.2906,39048.0
2024-10-18 14:30:00,79.11,79.12,79.03,79.03,209926.0,76.2906,76.3003,76.2135,76.2135,209926.0
2024-10-18 15:00:00,79.03,79.05,79.01,79.03,106501.0,76.2135,76.2328,76.1942,76.2135,106501.0
2024-10-18 15:30:00,79.03,79.06,78.93,78.94,100796.0,76.2135,76.2424,76.117,76.1267,100796.0
2024-10-21 09:30:00,78.5,78.5,78.22,78.22,98111.0,75.7024,75.7024,75.4323,75.4323,98111.0
2024-10-21 10:00:00,78.22,78.24,78.12,78.13,29809.0,75.4323,75.4516,75.3359,75.3455,29809.0
2024-10-21 10:30:00,78.13,78.16,78.02,78.03,160678.0,75.3455,75.3745,75.2395,75.2491,160678.0
2024-10-21 11:00:00,78.04,78.05,77.86,77.86,224055.0,75.2587,75.2684,75.0852,75.0852,224055.0
2024-10-21 11:30:00,77.86,77.92,77.82,77.92,113992.0,75.0852,75.143,75.0466,75.143,113992.0
2024-10-21 12:00:00,77.92,77.92,77.83,77.84,160347.0,75.143,75.143,75.0562,75.0659,160347.0
2024-10-21 12:30:00,77.84,77.87,77.79,77.84,152192.0,75.0659,75.0948,75.0177,75.0659,152192.0
2024-10-21 13:00:00,77.84,77.87,77.81,77.87,144503.0,75.0659,75.0948,75.0369,75.0948,144503.0
2024-10-21 13:30:00,77.87,77.94,77.86,77.92,143408.0,75.0948,75.1623,75.0852,75.143,143408.0
2024-10-21 14:00:00,77.92,77.92,77.85,77.89,139240.0,75.143,75.143,75.0755,75.1141,139240.0
2024-10-21 14:30:00,77.89,77.89,77.77,77.8,201372.0,75.1141,75.1141,74.9984,75.0273,201372.0
2024-10-21 15:00:00,77.81,77.85,77.78,77.81,85351.0,75.0369,75.0755,75.008,75.0369,85351.0
2024-10-21 15:30:00,77.81,77.81,77.69,77.73,888964.0,75.0369,75.0369,74.9212,74.9598,888964.0
2024-10-22 09:30:00,77.87,77.88,77.72,77.73,86071.0,75.0948,75.1044,74.9502,74.9598,86071.0
2024-10-22 10:00:00,77.73,77.78,77.63,77.65,42840.0,74.9598,75.008,74.8634,74.8826,42840.0
2024-10-22 10:30:00,77.66,77.67,77.56,77.61,82127.0,74.8923,74.9019,74.7959,74.8441,82127.0
2024-10-22 11:00:00,77.62,77.65,77.48,77.5,183460.0,74.8537,74.8826,74.7187,74.738,183460.0
2024-10-22 11:30:00,77.5,77.53,77.45,77.5,707691.0,74.738,74.7669,74.6898,74.738,707691.0
2024-10-22 12:00:00,77.49,77.53,77.46,77.52,47559.0,74.7283,74.7669,74.6994,74.7573,47559.0
2024-10-22 12:30:00,77.53,77.69,77.52,77.69,71429.0,74.7669,74.9212,74.7573,74.9212,71429.0
2024-10-22 13:00:00,77.69,77.71,77.63,77.64,341982.0,74.9212,74.9405,74.8634,74.873,341982.0
2024-10-22 13:30:00,77.64,77.79,77.63,77.79,300793.0,74.873,75.0177,74.8634,75.0177,300793.0
2024-10-22 14:00:00,77.79,77.84,77.76,77.79,127844.0,75.0177,75.0659,74.9887,75.0177,127844.0
2024-10-22 14:30:00,77.78,77.79,77.72,77.75,383246.0,75.008,75.0177,74.9502,74.9791,383246.0
2024-10-22 15:00:00,77.73,77.79,77.72,77.78,152508.0,74.9598,75.0177,74.9502,75.008,152508.0
2024-10-22 15:30:00,77.79,77.83,77.77,77.78,439007.0,75.0177,75.0562,74.9984,75.008,439007.0
2024-10-23 09:30:00,77.42,77.57,77.28,77.31,401470.0,74.6608,74.8055,74.5258,74.5548,401470.0
2024-10-23 10:00:00,77.31,77.44,77.25,77.37,121151.0,74.5548,74.6801,74.4969,74.6126,121151.0
2024-10-23 10:30:00,77.36,77.47,77.34,77.43,327737.0,74.603,74.7091,74.5837,74.6705,327737.0
2024-10-23 11:00:00,77.42,77.52,77.41,77.51,112148.0,74.6608,74.7573,74.6512,74.7476,112148.0
2024-10-23 11:30:00,77.5,77.65,77.5,77.64,74863.0,74.738,74.8826,74.738,74.873,74863.0
2024-10-23 12:00:00,77.62,77.62,77.55,77.57,104214.0,74.8537,74.8537,74.7862,74.8055,104214.0
2024-10-23 12:30:00,77.57,77.61,77.53,77.59,271649.0,74.8055,74.8441,74.7669,74.8248,271649.0
2024-10-23 13:00:00,77.59,77.63,77.39,77.4,388526.0,74.8248,74.8634,74.6319,74.6416,388526.0
2024-10-23 13:30:00,77.4,77.43,77.21,77.23,489603.0,74.6416,74.6705,74.4583,74.4776,489603.0
2024-10-23 14:00:00,77.23,77.3,77.22,77.28,707541.0,74.4776,74.5451,74.468,74.5258,707541.0
2024-10-23 14:30:00,77.27,77.33,77.22,77.28,729036.0,74.5162,74.5741,74.468,74.5258,729036.0
2024-10-23 15:00:00,77.28,77.36,77.25,77.35,309748.0,74.5258,74.603,74.4969,74.5933,309748.0
2024-10-23 15:30:00,77.34,77.42,77.34,77.39,547172.0,74.5837,74.6608,74.5837,74.6319,547172.0
2024-10-24 09:30:00,77.58,77.62,77.43,77.54,82838.0,74.8151,74.8537,74.6705,74.7766,82838.0
2024-10-24 10:00:00,77.54,77.64,77.48,77.54,71426.0,74.7766,74.873,74.7187,74.7766,71426.0
2024-10-24 10:30:00,77.53,77.79,77.53,77.76,54153.0,74.7669,75.0177,74.7669,74.9887,54153.0
2024-10-24 11:00:00,77.75,77.89,77.74,77.77,83271.0,74.9791,75.1141,74.9694,74.9984,83271.0
2024-10-24 11:30:00,77.77,77.82,77.73,77.76,25383.0,74.9984,75.0466,74.9598,74.9887,25383.0
2024-10-24 12:00:00,77.75,77.82,77.72,77.81,42885.0,74.9791,75.0466,74.9502,75.0369,42885.0
2024-10-24 12:30:00,77.82,77.88,77.81,77.87,20471.0,75.0466,75.1044,75.0369,75.0948,20471.0
2024-10-24 13:00:00,77.85,77.93,77.82,77.93,19932.0,75.0755,75.1527,75.0466,75.1527,19932.0
2024-10-24 13:30:00,77.93,77.99,77.9,77.96,87590.0,75.1527,75.2105,75.1237,75.1816,87590.0
2024-10-24 14:00:00,77.97,77.97,77.88,77.88,57199.0,75.1912,75.1912,75.1044,75.1044,57199.0
2024-10-24 14:30:00,77.88,77.91,77.82,77.82,103200.0,75.1044,75.1334,75.0466,75.0466,103200.0
2024-10-24 15:00:00,77.8,77.87,77.78,77.8,61284.0,75.0273,75.0948,75.008,75.0273,61284.0
2024-10-24 15:30:00,77.8,77.84,77.78,77.79,125259.0,75.0273,75.0659,75.008,75.0177,125259.0
2024-10-25 09:30:00,78.13,78.22,77.97,77.99,175836.0,75.3455,75.4323,75.1912,75.2105,175836.0
2024-10-25 10:00:00,77.99,78.02,77.92,77.92,218141.0,75.2105,75.2395,75.143,75.143,218141.0
2024-10-25 10:30:00,77.94,77.94,77.75,77.78,51373.0,75.1623,75.1623,74.9791,75.008,51373.0
2024-10-25 11:00:00,77.77,77.92,77.77,77.84,107946.0,74.9984,75.143,74.9984,75.0659,107946.0
2024-10-25 11:30:00,77.84,77.84,77.67,77.73,85752.0,75.0659,75.0659,74.9019,74.9598,85752.0
2024-10-25 12:00:00,77.74,77.8,77.72,77.77,152958.0,74.9694,75.0273,74.9502,74.9984,152958.0
2024-10-25 12:30:00,77.78,77.8,77.72,77.76,167325.0,75.008,75.0273,74.9502,74.9887,167325.0
2024-10-25 13:00:00,77.77,77.78,77.69,77.73,33858.0,74.9984,75.008,74.9212,74.9598,33858.0
2024-10-25 13:30:00,77.72,77.73,77.66,77.67,31960.0,74.9502,74.9598,74.8923,74.9019,31960.0
2024-10-25 14:00:00,77.68,77.69,77.61,77.62,35183.0,74.9116,74.9212,74.8441,74.8537,35183.0
2024-10-25 14:30:00,77.63,77.65,77.58,77.59,137139.0,74.8634,74.8826,74.8151,74.8248,137139.0
2024-10-25 15:00:00,77.58,77.58,77.4,77.44,204846.0,74.8151,74.8151,74.6416,74.6801,204846.0
2024-10-25 15:30:00,77.43,77.48,77.42,77.47,289043.0,74.6705,74.7187,74.6608,74.7091,289043.0
2024-10-28 09:30:00,77.51,77.67,77.51,77.6,112697.0,74.7476,74.9019,74.7476,74.8344,112697.0
2024-10-28 10:00:00,77.6,77.62,77.47,77.6,36058.0,74.8344,74.8537,74.7091,74.8344,36058.0
2024-10-28 10:30:00,77.61,77.62,77.48,77.48,25874.0,74.8441,74.8537,74.7187,74.7187,25874.0
2024-10-28 11:00:00,77.46,77.48,77.42,77.44,67356.0,74.6994,74.7187,74.6608,74.6801,67356.0
2024-10-28 11:30:00,77.44,77.45,77.21,77.21,77036.0,74.6801,74.6898,74.4583,74.4583,77036.0
2024-10-28 12:00:00,77.2,77.3,77.18,77.29,49907.0,74.4487,74.5451,74.4294,74.5355,49907.0
2024-10-28 12:30:00,77.27,77.29,77.22,77.23,96586.0,74.5162,74.5355,74.468,74.4776,96586.0
2024-10-28 13:00:00,77.23,77.26,77.16,77.26,80606.0,74.4776,74.5065,74.4101,74.5065,80606.0
2024-10-28 13:30:00,77.25,77.33,77.23,77.31,43754.0,74.4969,74.5741,74.4776,74.5548,43754.0
2024-10-28 14:00:00,77.3,77.32,77.25,77.31,75292.0,74.5451,74.5644,74.4969,74.5548,75292.0
2024-10-28 14:30:00,77.31,77.41,77.28,77.38,311161.0,74.5548,74.6512,74.5258,74.6223,311161.0
2024-10-28 15:00:00,77.38,77.45,77.37,77.41,130936.0,74.6223,74.6898,74.6126,74.6512,130936.0
2024-10-28 15:30:00,77.42,77.49,77.38,77.39,227989.0,74.6608,74.7283,74.6223,74.6319,227989.0
2024-10-29 09:30:00,77.06,77.09,76.87,77.08,111892.0,74.3137,74.3426,74.1304,74.333,111892.0
2024-10-29 10:00:00,77.11,77.41,77.11,77.23,186014.0,74.3619,74.6512,74.3619,74.4776,186014.0
2024-10-29 10:30:00,77.25,77.29,77.02,77.11,175424.0,74.4969,74.5355,74.2751,74.3619,175424.0
2024-10-29 11:00:00,77.12,77.12,76.86,76.95,132172.0,74.3715,74.3715,74.1208,74.2076,132172.0
2024-10-29 11:30:00,76.95,77.1,76.95,77.08,204779.0,74.2076,74.3522,74.2076,74.333,204779.0
2024-10-29 12:00:00,77.08,77.1,77.01,77.03,150244.0,74.333,74.3522,74.2655,74.2847,150244.0
2024-10-29 12:30:00,77.03,77.04,76.91,77.03,98908.0,74.2847,74.2944,74.169,74.2847,98908.0
2024-10-29 13:00:00,77.03,77.37,77.03,77.27,255657.0,74.2847,74.6126,74.2847,74.5162,255657.0
2024-10-29 13:30:00,77.26,77.35,77.21,77.35,119149.0,74.5065,74.5933,74.4583,74.5933,119149.0
2024-10-29 14:00:00,77.36,77.45,77.35,77.44,49584.0,74.603,74.6898,74.5933,74.6801,49584.0
2024-10-29 14:30:00,77.43,77.54,77.39,77.52,96061.0,74.6705,74.7766,74.6319,74.7573,96061.0
2024-10-29 15:00:00,77.53,77.54,77.45,77.5,50208.0,74.7669,74.7766,74.6898,74.738,50208.0
2024-10-29 15:30:00,77.5,77.58,77.48,77.57,182318.0,74.738,74.8151,74.7187,74.8055,182318.0
2024-10-30 09:30:00,78.04,78.28,77.97,78.21,430434.0,75.2587,75.4902,75.1912,75.4227,430434.0
2024-10-30 10:00:00,78.22,78.22,77.9,77.92,245633.0,75.4323,75.4323,75.1237,75.143,245633.0
2024-10-30 10:30:00,77.92,77.92,77.71,77.78,76549.0,75.143,75.143,74.9405,75.008,76549.0
2024-10-30 11:00:00,77.78,77.79,77.55,77.62,82455.0,75.008,75.0177,74.7862,74.8537,82455.0
2024-10-30 11:30:00,77.63,77.81,77.63,77.78,75695.0,74.8634,75.0369,74.8634,75.008,75695.0
2024-10-30 12:00:00,77.8,77.97,77.8,77.97,19822.0,75.0273,75.1912,75.0273,75.1912,19822.0
2024-10-30 12:30:00,77.96,78.03,77.88,77.89,18700.0,75.1816,75.2491,75.1044,75.1141,18700.0
2024-10-30 13:00:00,77.87,77.88,77.75,77.75,103956.0,75.0948,75.1044,74.9791,74.9791,103956.0
2024-10-30 13:30:00,77.75,77.85,77.75,77.76,74651.0,74.9791,75.0755,74.9791,74.9887,74651.0
2024-10-30 14:00:00,77.77,77.86,77.76,77.82,46700.0,74.9984,75.0852,74.9887,75.0466,46700.0
2024-10-30 14:30:00,77.83,77.84,77.73,77.76,139326.0,75.0562,75.0659,74.9598,74.9887,139326.0
2024-10-30 15:00:00,77.74,77.74,77.51,77.63,193542.0,74.9694,74.9694,74.7476,74.8634,193542.0
2024-10-30 15:30:00,77.62,77.73,77.54,77.57,283003.0,74.8537,74.9598,74.7766,74.8055,283003.0
2024-10-31 09:30:00,77.49,77.49,77.1,77.22,370447.0,74.7283,74.7283,74.3522,74.468,370447.0
2024-10-31 10:00:00,77.19,77.41,77.12,77.31,63665.0,74.439,74.6512,74.3715,74.5548,63665.0
2024-10-31 10:30:00,77.31,77.33,77.2,77.21,154278.0,74.5548,74.5741,74.4487,74.4583,154278.0
2024-10-31 11:00:00,77.2,77.33,77.1,77.26,33961.0,74.4487,74.5741,74.3522,74.5065,33961.0
2024-10-31 11:30:00,77.28,77.37,77.17,77.37,63488.0,74.5258,74.6126,74.4198,74.6126,63488.0
2024-10-31 12:00:00,77.36,77.56,77.36,77.46,35171.0,74.603,74.7959,74.603,74.6994,35171.0
2024-10-31 12:30:00,77.45,77.52,77.4,77.51,46852.0,74.6898,74.7573,74.6416,74.7476,46852.0
2024-10-31 13:00:00,77.53,77.68,77.53,77.67,46150.0,74.7669,74.9116,74.7669,74.9019,46150.0
2024-10-31 13:30:00,77.67,77.73,77.58,77.6,48075.0,74.9019,74.9598,74.8151,74.8344,48075.0
2024-10-31 14:00:00,77.61,77.65,77.49,77.54,181109.0,74.8441,74.8826,74.7283,74.7766,181109.0
2024-10-31 14:30:00,77.54,77.56,77.38,77.42,210243.0,74.7766,74.7959,74.6223,74.6608,210243.0
2024-10-31 15:00:00,77.42,77.56,77.4,77.55,368915.0,74.6608,74.7959,74.6416,74.7862,368915.0
2024-10-31 15:30:00,77.56,77.58,77.31,77.36,292508.0,74.7959,74.8151,74.5548,74.603,292508.0
2024-11-01 09:30:00,77.32,77.46,77.14,77.24,171530.0,74.894,75.0296,74.7196,74.8165,171530.0
2024-11-01 10:00:00,77.27,77.37,76.94,77.09,109577.0,74.8455,74.9424,74.5259,74.6712,109577.0
2024-11-01 10:30:00,77.1,77.13,76.71,76.75,73339.0,74.6809,74.7099,74.3031,74.3419,73339.0
2024-11-01 11:00:00,76.69,76.72,76.59,76.71,46156.0,74.2837,74.3128,74.1869,74.3031,46156.0
2024-11-01 11:30:00,76.71,76.72,76.45,76.55,74614.0,74.3031,74.3128,74.0513,74.1481,74614.0
2024-11-01 12:00:00,76.57,76.67,76.55,76.61,40677.0,74.1675,74.2644,74.1481,74.2062,40677.0
2024-11-01 12:30:00,76.61,76.7,76.6,76.6,56632.0,74.2062,74.2934,74.1966,74.1966,56632.0
2024-11-01 13:00:00,76.6,76.67,76.58,76.66,141420.0,74.1966,74.2644,74.1772,74.2547,141420.0
2024-11-01 13:30:00,76.66,76.66,76.43,76.5,45969.0,74.2547,74.2547,74.0319,74.0997,45969.0
2024-11-01 14:00:00,76.5,76.54,76.41,76.52,245767.0,74.0997,74.1384,74.0125,74.1191,245767.0
2024-11-01 14:30:00,76.52,76.55,76.47,76.48,66630.0,74.1191,74.1481,74.0706,74.0803,66630.0
2024-11-01 15:00:00,76.47,76.51,76.41,76.42,48482.0,74.0706,74.1094,74.0125,74.0222,48482.0
2024-11-01 15:30:00,76.42,76.43,76.3,76.37,124057.0,74.0222,74.0319,73.906,73.9738,124057.0
2024-11-04 09:30:00,77.34,77.36,77.19,77.35,106375.0,74.9133,74.9327,74.768,74.923,106375.0
2024-11-04 10:00:00,77.35,77.51,77.33,77.42,73475.0,74.923,75.078,74.9037,74.9908,73475.0
2024-11-04 10:30:00,77.42,77.44,77.19,77.19,53979.0,74.9908,75.0102,74.768,74.768,53979.0
2024-11-04 11:00:00,77.19,77.19,77.08,77.14,55167.0,74.768,74.768,74.6615,74.7196,55167.0
2024-11-04 11:30:00,77.15,77.19,77.1,77.17,41782.0,74.7293,74.768,74.6809,74.7487,41782.0
2024-11-04 12:00:00,77.18,77.29,77.16,77.24,38605.0,74.7584,74.8649,74.739,74.8165,38605.0
2024-11-04 12:30:00,77.25,77.27,77.12,77.19,80297.0,74.8262,74.8455,74.7002,74.768,80297.0
2024-11-04 13:00:00,77.19,77.19,76.92,76.98,94899.0,74.768,74.768,74.5065,74.5646,94899.0
2024-11-04 13:30:00,76.98,77.15,76.97,77.14,587660.0,74.5646,74.7293,74.555,74.7196,587660.0
2024-11-04 14:00:00,77.13,77.22,77.11,77.17,361306.0,74.7099,74.7971,74.6906,74.7487,361306.0
2024-11-04 14:30:00,77.17,77.21,77.09,77.09,236156.0,74.7487,74.7874,74.6712,74.6712,236156.0
2024-11-04 15:00:00,77.07,77.08,77.02,77.08,214839.0,74.6518,74.6615,74.6034,74.6615,214839.0
2024-11-04 15:30:00,77.08,77.24,77.06,77.21,139219.0,74.6615,74.8165,74.6421,74.7874,139219.0
2024-11-05 09:30:00,77.28,77.39,77.17,77.39,115626.0,74.8552,74.9618,74.7487,74.9618,115626.0
2024-11-05 10:00:00,77.33,77.33,77.01,77.02,166905.0,74.9037,74.9037,74.5937,74.6034,166905.0
2024-11-05 10:30:00,77.04,77.11,77.0,77.06,87007.0,74.6228,74.6906,74.584,74.6421,87007.0
2024-11-05 11:00:00,77.05,77.11,76.98,77.01,49826.0,74.6324,74.6906,74.5646,74.5937,49826.0
2024-11-05 11:30:00,77.0,77.11,76.99,77.09,20873.0,74.584,74.6906,74.5743,74.6712,20873.0
2024-11-05 12:00:00,77.09,77.14,77.05,77.14,166107.0,74.6712,74.7196,74.6324,74.7196,166107.0
2024-11-05 12:30:00,77.14,77.27,77.13,77.18,41035.0,74.7196,74.8455,74.7099,74.7584,41035.0
2024-11-05 13:00:00,77.16,77.46,77.16,77.4,30232.0,74.739,75.0296,74.739,74.9715,30232.0
2024-11-05 13:30:00,77.4,77.5,77.36,77.46,57014.0,74.9715,75.0683,74.9327,75.0296,57014.0
2024-11-05 14:00:00,77.47,77.54,77.43,77.5,43430.0,75.0393,75.1071,75.0005,75.0683,43430.0
2024-11-05 14:30:00,77.49,77.76,77.48,77.7,168722.0,75.0586,75.3202,75.049,75.262,168722.0
2024-11-05 15:00:00,77.71,77.84,77.7,77.81,167744.0,75.2717,75.3977,75.262,75.3686,167744.0
2024-11-05 15:30:00,77.81,77.83,77.69,77.8,235711.0,75.3686,75.388,75.2524,75.3589,235711.0
2024-11-06 09:30:00,76.27,76.57,76.24,76.42,746719.0,73.8769,74.1675,73.8479,74.0222,746719.0
2024-11-06 10:00:00,76.42,76.61,76.4,76.51,151138.0,74.0222,74.2062,74.0028,74.1094,151138.0
2024-11-06 10:30:00,76.51,76.59,76.34,76.42,111370.0,74.1094,74.1869,73.9447,74.0222,111370.0
2024-11-06 11:00:00,76.42,76.55,76.41,76.47,106936.0,74.0222,74.1481,74.0125,74.0706,106936.0
2024-11-06 11:30:00,76.47,76.5,76.31,76.34,86816.0,74.0706,74.0997,73.9157,73.9447,86816.0
2024-11-06 12:00:00,76.33,76.64,76.28,76.63,130398.0,73.935,74.2353,73.8866,74.2256,130398.0
2024-11-06 12:30:00,76.62,76.7,76.54,76.62,89637.0,74.2159,74.2934,74.1384,74.2159,89637.0
2024-11-06 13:00:00,76.63,77.04,76.59,76.98,240224.0,74.2256,74.6228,74.1869,74.5646,240224.0
2024-11-06 13:30:00,76.98,76.99,76.7,76.72,268276.0,74.5646,74.5743,74.2934,74.3128,268276.0
2024-11-06 14:00:00,76.73,76.74,76.45,76.65,192804.0,74.3225,74.3322,74.0513,74.245,192804.0
2024-11-06 14:30:00,76.64,76.77,76.63,76.76,120089.0,74.2353,74.3612,74.2256,74.3515,120089.0
2024-11-06 15:00:00,76.76,76.81,76.65,76.68,81753.0,74.3515,74.4,74.245,74.2741,81753.0
2024-11-06 15:30:00,76.68,76.72,76.56,76.57,169904.0,74.2741,74.3128,74.1578,74.1675,169904.0
2024-11-07 09:30:00,77.12,77.36,77.06,77.29,116876.0,74.7002,74.9327,74.6421,74.8649,116876.0
2024-11-07 10:00:00,77.29,77.41,77.24,77.41,61435.0,74.8649,74.9811,74.8165,74.9811,61435.0
2024-11-07 10:30:00,77.41,77.58,77.4,77.52,152605.0,74.9811,75.1458,74.9715,75.0877,152605.0
2024-11-07 11:00:00,77.52,77.54,77.32,77.36,70429.0,75.0877,75.1071,74.894,74.9327,70429.0
2024-11-07 11:30:00,77.36,77.44,77.35,77.44,30249.0,74.9327,75.0102,74.923,75.0102,30249.0
2024-11-07 12:00:00,77.43,77.51,77.36,77.51,51717.0,75.0005,75.078,74.9327,75.078,51717.0
2024-11-07 12:30:00,77.51,77.63,77.51,77.58,167303.0,75.078,75.1942,75.078,75.1458,167303.0
2024-11-07 13:00:00,77.57,77.62,77.56,77.61,28677.0,75.1361,75.1846,75.1264,75.1749,28677.0
2024-11-07 13:30:00,77.6,77.64,77.49,77.64,39622.0,75.1652,75.2039,75.0586,75.2039,39622.0
2024-11-07 14:00:00,77.64,77.65,77.37,77.4,114155.0,75.2039,75.2136,74.9424,74.9715,114155.0
2024-11-07 14:30:00,77.4,77.67,77.3,77.64,114053.0,74.9715,75.233,74.8746,75.2039,114053.0
2024-11-07 15:00:00,77.64,77.93,77.61,77.8,103718.0,75.2039,75.4848,75.1749,75.3589,103718.0
2024-11-07 15:30:00,77.79,77.83,77.62,77.71,479431.0,75.3492,75.388,75.1846,75.2717,479431.0
2024-11-08 09:30:00,78.08,78.22,78.04,78.2,109772.0,75.6301,75.7657,75.5914,75.7464,109772.0
2024-11-08 10:00:00,78.15,78.48,78.15,78.43,68288.0,75.6979,76.0176,75.6979,75.9691,68288.0
2024-11-08 10:30:00,78.4,78.4,78.23,78.25,247861.0,75.9401,75.9401,75.7754,75.7948,247861.0
2024-11-08 11:00:00,78.24,78.27,78.05,78.09,102624.0,75.7851,75.8142,75.6011,75.6398,102624.0
2024-11-08 11:30:00,78.09,78.11,77.96,78.06,30719.0,75.6398,75.6592,75.5139,75.6108,30719.0
2024-11-08 12:00:00,78.12,78.12,78.0,78.06,24701.0,75.6689,75.6689,75.5526,75.6108,24701.0
2024-11-08 12:30:00,78.07,78.22,78.05,78.18,143758.0,75.6204,75.7657,75.6011,75.727,143758.0
2024-11-08 13:00:00,78.17,78.25,78.13,78.15,36272.0,75.7173,75.7948,75.6786,75.6979,36272.0
2024-11-08 13:30:00,78.12,78.3,78.09,78.3,21297.0,75.6689,75.8432,75.6398,75.8432,21297.0
2024-11-08 14:00:00,78.3,78.3,78.2,78.22,43644.0,75.8432,75.8432,75.7464,75.7657,43644.0
2024-11-08 14:30:00,78.22,78.27,78.19,78.23,115999.0,75.7657,75.8142,75.7367,75.7754,115999.0
2024-11-08 15:00:00,78.23,78.25,78.13,78.23,44070.0,75.7754,75.7948,75.6786,75.7754,44070.0
2024-11-08 15:30:00,78.23,78.38,78.19,78.37,109730.0,75.7754,75.9207,75.7367,75.911,109730.0
2024-11-11 09:30:00,78.22,78.29,77.97,77.98,66828.0,75.7657,75.8335,75.5236,75.5333,66828.0
2024-11-11 10:00:00,77.98,78.05,77.96,78.03,26567.0,75.5333,75.6011,75.5139,75.5817,26567.0
2024-11-11 10:30:00,78.03,78.12,77.98,78.11,82260.0,75.5817,75.6689,75.5333,75.6592,82260.0
2024-11-11 11:00:00,78.11,78.19,78.1,78.16,45998.0,75.6592,75.7367,75.6495,75.7076,45998.0
2024-11-11 11:30:00,78.16,78.18,78.12,78.15,33229.0,75.7076,75.727,75.6689,75.6979,33229.0
2024-11-11 12:00:00,78.15,78.18,78.09,78.09,27781.0,75.6979,75.727,75.6398,75.6398,27781.0
2024-11-11 12:30:00,78.08,78.16,78.07,78.12,53590.0,75.6301,75.7076,75.6204,75.6689,53590.0
2024-11-11 13:00:00,78.12,78.2,78.12,78.19,24699.0,75.6689,75.7464,75.6689,75.7367,24699.0
2024-11-11 13:30:00,78.19,78.19,78.12,78.13,26264.0,75.7367,75.7367,75.6689,75.6786,26264.0
2024-11-11 14:00:00,78.13,78.13,78.09,78.09,20878.0,75.6786,75.6786,75.6398,75.6398,20878.0
2024-11-11 14:30:00,78.09,78.14,78.08,78.11,16236.0,75.6398,75.6882,75.6301,75.6592,16236.0
2024-11-11 15:00:00,78.1,78.17,78.1,78.16,18427.0,75.6495,75.7173,75.6495,75.7076,18427.0
2024-11-11 15:30:00,78.16,78.28,78.15,78.24,162767.0,75.7076,75.8238,75.6979,75.7851,162767.0
2024-11-12 09:30:00,77.65,77.94,77.38,77.86,61360.0,75.2136,75.4945,74.9521,75.417,61360.0
2024-11-12 10:00:00,77.87,77.92,77.64,77.75,443449.0,75.4267,75.4751,75.2039,75.3105,443449.0
2024-11-12 10:30:00,77.75,77.8,77.55,77.59,153491.0,75.3105,75.3589,75.1168,75.1555,153491.0
2024-11-12 11:00:00,77.61,77.66,77.48,77.53,264628.0,75.1749,75.2233,75.049,75.0974,264628.0
2024-11-12 11:30:00,77.53,77.57,77.32,77.34,276389.0,75.0974,75.1361,74.894,74.9133,276389.0
2024-11-12 12:00:00,77.34,77.34,77.05,77.15,169835.0,74.9133,74.9133,74.6324,74.7293,169835.0
2024-11-12 12:30:00,77.14,77.17,77.02,77.11,179283.0,74.7196,74.7487,74.6034,74.6906,179283.0
2024-11-12 13:00:00,77.1,77.18,77.08,77.16,79093.0,74.6809,74.7584,74.6615,74.739,79093.0
2024-11-12 13:30:00,77.15,77.29,77.14,77.28,102811.0,74.7293,74.8649,74.7196,74.8552,102811.0
2024-11-12 14:00:00,77.28,77.29,77.19,77.22,30172.0,74.8552,74.8649,74.768,74.7971,30172.0
2024-11-12 14:30:00,77.23,77.26,77.16,77.18,85655.0,74.8068,74.8359,74.739,74.7584,85655.0
2024-11-12 15:00:00,77.17,77.2,77.03,77.04,166503.0,74.7487,74.7777,74.6131,74.6228,166503.0
2024-11-12 15:30:00,77.03,77.14,77.0,77.12,326005.0,74.6131,74.7196,74.584,74.7002,326005.0
2024-11-13 09:30:00,77.66,77.71,77.23,77.29,594651.0,75.2233,75.2717,74.8068,74.8649,594651.0
2024-11-13 10:00:00,77.3,77.3,76.9,76.91,196131.0,74.8746,74.8746,74.4871,74.4968,196131.0
2024-11-13 10:30:00,76.9,77.04,76.7,77.02,90599.0,74.4871,74.6228,74.2934,74.6034,90599.0
2024-11-13 11:00:00,77.0,77.0,76.84,76.97,82766.0,74.584,74.584,74.429,74.555,82766.0
2024-11-13 11:30:00,76.97,77.12,76.92,77.02,73569.0,74.555,74.7002,74.5065,74.6034,73569.0
2024-11-13 12:00:00,77.02,77.02,76.76,76.77,58698.0,74.6034,74.6034,74.3515,74.3612,58698.0
2024-11-13 12:30:00,76.76,76.82,76.63,76.71,73133.0,74.3515,74.4097,74.2256,74.3031,73133.0
2024-11-13 13:00:00,76.69,76.72,76.48,76.53,239620.0,74.2837,74.3128,74.0803,74.1288,239620.0
2024-11-13 13:30:00,76.52,76.57,76.48,76.51,52214.0,74.1191,74.1675,74.0803,74.1094,52214.0
2024-11-13 14:00:00,76.53,76.63,76.5,76.61,41720.0,74.1288,74.2256,74.0997,74.2062,41720.0
2024-11-13 14:30:00,76.62,76.69,76.49,76.51,49422.0,74.2159,74.2837,74.09,74.1094,49422.0
2024-11-13 15:00:00,76.53,76.56,76.43,76.56,43798.0,74.1288,74.1578,74.0319,74.1578,43798.0
2024-11-13 15:30:00,76.55,76.57,76.48,76.5,139791.0,74.1481,74.1675,74.0803,74.0997,139791.0
2024-11-14 09:30:00,76.9,77.0,76.71,76.79,189166.0,74.4871,74.584,74.3031,74.3806,189166.0
2024-11-14 10:00:00,76.78,76.89,76.76,76.86,55905.0,74.3709,74.4775,74.3515,74.4484,55905.0
2024-11-14 10:30:00,76.86,76.86,76.65,76.76,77292.0,74.4484,74.4484,74.245,74.3515,77292.0
2024-11-14 11:00:00,76.75,77.02,76.73,76.93,65722.0,74.3419,74.6034,74.3225,74.5162,65722.0
2024-11-14 11:30:00,76.92,77.03,76.88,76.98,31046.0,74.5065,74.6131,74.4678,74.5646,31046.0
2024-11-14 12:00:00,76.98,77.1,76.96,77.07,34232.0,74.5646,74.6809,74.5453,74.6518,34232.0
2024-11-14 12:30:00,77.03,77.05,76.97,77.02,166890.0,74.6131,74.6324,74.555,74.6034,166890.0
2024-11-14 13:00:00,77.03,77.03,76.88,76.89,141866.0,74.6131,74.6131,74.4678,74.4775,141866.0
2024-11-14 13:30:00,76.89,76.95,76.76,76.77,156531.0,74.4775,74.5356,74.3515,74.3612,156531.0
2024-11-14 14:00:00,76.77,76.9,76.77,76.84,39603.0,74.3612,74.4871,74.3612,74.429,39603.0
2024-11-14 14:30:00,76.83,76.88,76.79,76.81,380261.0,74.4193,74.4678,74.3806,74.4,380261.0
2024-11-14 15:00:00,76.8,76.81,76.57,76.76,1232721.0,74.3903,74.4,74.1675,74.3515,1232721.0
2024-11-14 15:30:00,76.76,76.81,76.59,76.63,848767.0,74.3515,74.4,74.1869,74.2256,848767.0
2024-11-15 09:30:00,76.28,76.29,75.96,76.11,114314.0,73.8866,73.8963,73.5766,73.7219,114314.0
2024-11-15 10:00:00,76.1,76.2,76.02,76.05,52307.0,73.7122,73.8091,73.6348,73.6638,52307.0
2024-11-15 10:30:00,76.06,76.18,76.02,76.17,261995.0,73.6735,73.7897,73.6348,73.7801,261995.0
2024-11-15 11:00:00,76.15,76.34,76.13,76.17,55834.0,73.7607,73.9447,73.7413,73.7801,55834.0
2024-11-15 11:30:00,76.16,76.23,76.05,76.21,324821.0,73.7704,73.8382,73.6638,73.8188,324821.0
2024-11-15 12:00:00,76.21,76.39,76.21,76.38,169064.0,73.8188,73.9932,73.8188,73.9835,169064.0
2024-11-15 12:30:00,76.38,76.55,76.38,76.53,294997.0,73.9835,74.1481,73.9835,74.1288,294997.0
2024-11-15 13:00:00,76.53,76.76,76.53,76.72,848094.0,74.1288,74.3515,74.1288,74.3128,848094.0
2024-11-15 13:30:00,76.71,76.87,76.66,76.87,116925.0,74.3031,74.4581,74.2547,74.4581,116925.0
2024-11-15 14:00:00,76.86,76.86,76.74,76.77,367515.0,74.4484,74.4484,74.3322,74.3612,367515.0
2024-11-15 14:30:00,76.77,76.8,76.7,76.72,134937.0,74.3612,74.3903,74.2934,74.3128,134937.0
2024-11-15 15:00:00,76.72,76.73,76.66,76.7,64341.0,74.3128,74.3225,74.2547,74.2934,64341.0
2024-11-15 15:30:00,76.7,76.73,76.57,76.59,740563.0,74.2934,74.3225,74.1675,74.1869,740563.0
2024-11-18 09:30:00,76.34,76.49,76.3,76.36,315793.0,73.9447,74.09,73.906,73.9641,315793.0
2024-11-18 10:00:00,76.38,76.5,76.3,76.44,96476.0,73.9835,74.0997,73.906,74.0416,96476.0
2024-11-18 10:30:00,76.44,76.57,76.41,76.42,126871.0,74.0416,74.1675,74.0125,74.0222,126871.0
2024-11-18 11:00:00,76.41,76.65,76.41,76.57,66541.0,74.0125,74.245,74.0125,74.1675,66541.0
2024-11-18 11:30:00,76.57,76.63,76.54,76.63,86563.0,74.1675,74.2256,74.1384,74.2256,86563.0
2024-11-18 12:00:00,76.62,76.76,76.59,76.72,32784.0,74.2159,74.3515,74.1869,74.3128,32784.0
2024-11-18 12:30:00,76.72,76.83,76.67,76.79,44515.0,74.3128,74.4193,74.2644,74.3806,44515.0
2024-11-18 13:00:00,76.79,76.99,76.77,76.98,40148.0,74.3806,74.5743,74.3612,74.5646,40148.0
2024-11-18 13:30:00,76.96,76.96,76.83,76.88,59780.0,74.5453,74.5453,74.4193,74.4678,59780.0
2024-11-18 14:00:00,76.87,76.87,76.75,76.75,28394.0,74.4581,74.4581,74.3419,74.3419,28394.0
2024-11-18 14:30:00,76.74,76.82,76.74,76.8,49255.0,74.3322,74.4097,74.3322,74.3903,49255.0
2024-11-18 15:00:00,76.8,76.84,76.76,76.76,45555.0,74.3903,74.429,74.3515,74.3515,45555.0
2024-11-18 15:30:00,76.77,76.78,76.7,76.76,291470.0,74.3612,74.3709,74.2934,74.3515,291470.0
2024-11-19 09:30:00,77.03,77.1,76.96,76.97,91926.0,74.6131,74.6809,74.5453,74.555,91926.0
2024-11-19 10:00:00,76.97,77.04,76.89,77.01,42626.0,74.555,74.6228,74.4775,74.5937,42626.0
2024-11-19 10:30:00,77.06,77.18,76.97,77.11,36566.0,74.6421,74.7584,74.555,74.6906,36566.0
2024-11-19 11:00:00,77.11,77.2,77.06,77.07,33993.0,74.6906,74.7777,74.6421,74.6518,33993.0
2024-11-19 11:30:00,77.06,77.18,77.04,77.18,157805.0,74.6421,74.7584,74.6228,74.7584,157805.0
2024-11-19 12:00:00,77.15,77.27,77.11,77.21,428368.0,74.7293,74.8455,74.6906,74.7874,428368.0
2024-11-19 12:30:00,77.2,77.21,77.06,77.09,135000.0,74.7777,74.7874,74.6421,74.6712,135000.0
2024-11-19 13:00:00,77.07,77.11,76.99,77.05,223283.0,74.6518,74.6906,74.5743,74.6324,223283.0
2024-11-19 13:30:00,77.05,77.18,77.04,77.14,46209.0,74.6324,74.7584,74.6228,74.7196,46209.0
2024-11-19 14:00:00,77.14,77.15,77.07,77.08,61255.0,74.7196,74.7293,74.6518,74.6615,61255.0
2024-11-19 14:30:00,77.07,77.19,77.03,77.11,33984.0,74.6518,74.768,74.6131,74.6906,33984.0
2024-11-19 15:00:00,77.12,77.13,77.05,77.06,1897688.0,74.7002,74.7099,74.6324,74.6421,1897688.0
2024-11-19 15:30:00,77.06,77.06,76.96,77.02,151257.0,74.6421,74.6421,74.5453,74.6034,151257.0
2024-11-20 09:30:00,76.61,76.72,76.55,76.64,216290.0,74.2062,74.3128,74.1481,74.2353,216290.0
2024-11-20 10:00:00,76.66,76.82,76.64,76.72,84856.0,74.2547,74.4097,74.2353,74.3128,84856.0
2024-11-20 10:30:00,76.73,76.81,76.69,76.71,62161.0,74.3225,74.4,74.2837,74.3031,62161.0
2024-11-20 11:00:00,76.73,76.87,76.7,76.82,426529.0,74.3225,74.4581,74.2934,74.4097,426529.0
2024-11-20 11:30:00,76.83,76.9,76.79,76.8,579755.0,74.4193,74.4871,74.3806,74.3903,579755.0
2024-11-20 12:00:00,76.81,76.87,76.76,76.87,95371.0,74.4,74.4581,74.3515,74.4581,95371.0
2024-11-20 12:30:00,76.87,76.89,76.8,76.84,89418.0,74.4581,74.4775,74.3903,74.429,89418.0
2024-11-20 13:00:00,76.85,76.9,76.58,76.67,155201.0,74.4387,74.4871,74.1772,74.2644,155201.0
2024-11-20 13:30:00,76.68,76.7,76.58,76.62,132044.0,74.2741,74.2934,74.1772,74.2159,132044.0
2024-11-20 14:00:00,76.62,76.66,76.57,76.64,110196.0,74.2159,74.2547,74.1675,74.2353,110196.0
2024-11-20 14:30:00,76.64,76.76,76.61,76.73,168641.0,74.2353,74.3515,74.2062,74.3225,168641.0
2024-11-20 15:00:00,76.71,76.71,76.58,76.7,241318.0,74.3031,74.3031,74.1772,74.2934,241318.0
2024-11-20 15:30:00,76.7,76.72,76.64,76.69,333590.0,74.2934,74.3128,74.2353,74.2837,333590.0
2024-11-21 09:30:00,76.72,76.98,76.72,76.95,139912.0,74.3128,74.5646,74.3128,74.5356,139912.0
2024-11-21 10:00:00,76.95,77.04,76.92,76.95,32834.0,74.5356,74.6228,74.5065,74.5356,32834.0
2024-11-21 10:30:00,76.95,76.96,76.81,76.83,77206.0,74.5356,74.5453,74.4,74.4193,77206.0
2024-11-21 11:00:00,76.84,76.85,76.73,76.81,60733.0,74.429,74.4387,74.3225,74.4,60733.0
2024-11-21 11:30:00,76.82,76.82,76.57,76.66,554251.0,74.4097,74.4097,74.1675,74.2547,554251.0
2024-11-21 12:00:00,76.66,76.76,76.65,76.7,71265.0,74.2547,74.3515,74.245,74.2934,71265.0
2024-11-21 12:30:00,76.75,76.83,76.75,76.78,26111.0,74.3419,74.4193,74.3419,74.3709,26111.0
2024-11-21 13:00:00,76.78,76.8,76.67,76.67,23157.0,74.3709,74.3903,74.2644,74.2644,23157.0
2024-11-21 13:30:00,76.66,76.72,76.56,76.62,46477.0,74.2547,74.3128,74.1578,74.2159,46477.0
2024-11-21 14:00:00,76.64,76.64,76.53,76.56,290760.0,74.2353,74.2353,74.1288,74.1578,290760.0
2024-11-21 14:30:00,76.56,76.59,76.48,76.55,325498.0,74.1578,74.1869,74.0803,74.1481,325498.0
2024-11-21 15:00:00,76.54,76.62,76.54,76.6,629841.0,74.1384,74.2159,74.1384,74.1966,629841.0
2024-11-21 15:30:00,76.6,76.67,76.57,76.6,495623.0,74.1966,74.2644,74.1675,74.1966,495623.0
2024-11-22 09:30:00,76.85,76.85,76.68,76.69,105468.0,74.4387,74.4387,74.2741,74.2837,105468.0
2024-11-22 10:00:00,76.71,76.81,76.56,76.59,54969.0,74.3031,74.4,74.1578,74.1869,54969.0
2024-11-22 10:30:00,76.56,76.71,76.5,76.67,46299.0,74.1578,74.3031,74.0997,74.2644,46299.0
2024-11-22 11:00:00,76.71,76.74,76.67,76.67,34339.0,74.3031,74.3322,74.2644,74.2644,34339.0
2024-11-22 11:30:00,76.68,76.84,76.67,76.83,17225.0,74.2741,74.429,74.2644,74.4193,17225.0
2024-11-22 12:00:00,76.8,76.8,76.7,76.78,67614.0,74.3903,74.3903,74.2934,74.3709,67614.0
2024-11-22 12:30:00,76.8,76.83,76.7,76.78,61989.0,74.3903,74.4193,74.2934,74.3709,61989.0
2024-11-22 13:00:00,76.79,76.81,76.7,76.7,20259.0,74.3806,74.4,74.2934,74.2934,20259.0
2024-11-22 13:30:00,76.72,76.85,76.7,76.84,22943.0,74.3128,74.4387,74.2934,74.429,22943.0
2024-11-22 14:00:00,76.84,76.88,76.75,76.81,42246.0,74.429,74.4678,74.3419,74.4,42246.0
2024-11-22 14:30:00,76.81,76.83,76.75,76.8,51015.0,74.4,74.4193,74.3419,74.3903,51015.0
2024-11-22 15:00:00,76.79,76.82,76.74,76.77,67062.0,74.3806,74.4097,74.3322,74.3612,67062.0
2024-11-22 15:30:00,76.78,76.82,76.67,76.7,277431.0,74.3709,74.4097,74.2644,74.2934,277431.0
2024-11-25 09:30:00,77.93,78.0,77.89,78.0,132722.0,75.4848,75.5526,75.4461,75.5526,132722.0
2024-11-25 10:00:00,77.99,78.02,77.88,77.99,121831.0,75.5429,75.572,75.4364,75.5429,121831.0
2024-11-25 10:30:00,77.99,78.12,77.96,78.05,125149.0,75.5429,75.6689,75.5139,75.6011,125149.0
2024-11-25 11:00:00,78.05,78.07,77.95,78.03,107370.0,75.6011,75.6204,75.5042,75.5817,107370.0
2024-11-25 11:30:00,78.02,78.04,77.86,77.97,149426.0,75.572,75.5914,75.417,75.5236,149426.0
2024-11-25 12:00:00,77.97,78.02,77.93,77.95,101672.0,75.5236,75.572,75.4848,75.5042,101672.0
2024-11-25 12:30:00,77.95,77.97,77.9,77.93,152025.0,75.5042,75.5236,75.4558,75.4848,152025.0
2024-11-25 13:00:00,77.95,78.14,77.94,78.12,143210.0,75.5042,75.6882,75.4945,75.6689,143210.0
2024-11-25 13:30:00,78.12,78.27,78.1,78.26,93228.0,75.6689,75.8142,75.6495,75.8045,93228.0
2024-11-25 14:00:00,78.24,78.28,78.15,78.28,96413.0,75.7851,75.8238,75.6979,75.8238,96413.0
2024-11-25 14:30:00,78.28,78.28,78.14,78.22,456645.0,75.8238,75.8238,75.6882,75.7657,456645.0
2024-11-25 15:00:00,78.23,78.23,78.14,78.22,239003.0,75.7754,75.7754,75.6882,75.7657,239003.0
2024-11-25 15:30:00,78.22,78.24,78.16,78.21,641515.0,75.7657,75.7851,75.7076,75.756,641515.0
2024-11-26 09:30:00,77.83,77.94,77.76,77.79,286188.0,75.388,75.4945,75.3202,75.3492,286188.0
2024-11-26 10:00:00,77.8,77.9,77.6,77.61,506134.0,75.3589,75.4558,75.1652,75.1749,506134.0
2024-11-26 10:30:00,77.61,77.69,77.53,77.69,190859.0,75.1749,75.2524,75.0974,75.2524,190859.0
2024-11-26 11:00:00,77.69,77.73,77.59,77.63,35322.0,75.2524,75.2911,75.1555,75.1942,35322.0
2024-11-26 11:30:00,77.63,77.7,77.6,77.63,18058.0,75.1942,75.262,75.1652,75.1942,18058.0
2024-11-26 12:00:00,77.61,77.76,77.6,77.76,30681.0,75.1749,75.3202,75.1652,75.3202,30681.0
2024-11-26 12:30:00,77.76,77.82,77.75,77.75,82849.0,75.3202,75.3783,75.3105,75.3105,82849.0
2024-11-26 13:00:00,77.75,77.81,77.67,77.68,400916.0,75.3105,75.3686,75.233,75.2427,400916.0
2024-11-26 13:30:00,77.68,77.79,77.68,77.73,71119.0,75.2427,75.3492,75.2427,75.2911,71119.0
2024-11-26 14:00:00,77.73,77.8,77.68,77.72,34231.0,75.2911,75.3589,75.2427,75.2814,34231.0
2024-11-26 14:30:00,77.71,77.81,77.7,77.8,121305.0,75.2717,75.3686,75.262,75.3589,121305.0
2024-11-26 15:00:00,77.8,77.8,77.7,77.75,59612.0,75.3589,75.3589,75.262,75.3105,59612.0
2024-11-26 15:30:00,77.75,77.93,77.75,77.91,179759.0,75.3105,75.4848,75.3105,75.4655,179759.0
2024-11-27 09:30:00,78.2,78.31,78.12,78.13,64157.0,75.7464,75.8529,75.6689,75.6786,64157.0
2024-11-27 10:00:00,78.14,78.15,77.98,78.11,31209.0,75.6882,75.6979,75.5333,75.6592,31209.0
2024-11-27 10:30:00,78.11,78.22,78.06,78.2,24637.0,75.6592,75.7657,75.6108,75.7464,24637.0
2024-11-27 11:00:00,78.19,78.21,78.1,78.11,15332.0,75.7367,75.756,75.6495,75.6592,15332.0
2024-11-27 11:30:00,78.13,78.37,78.12,78.26,66709.0,75.6786,75.911,75.6689,75.8045,66709.0
2024-11-27 12:00:00,78.27,78.36,78.19,78.31,44725.0,75.8142,75.9013,75.7367,75.8529,44725.0
2024-11-27 12:30:00,78.3,78.35,78.29,78.3,21585.0,75.8432,75.8917,75.8335,75.8432,21585.0
2024-11-27 13:00:00,78.31,78.45,78.3,78.42,24237.0,75.8529,75.9885,75.8432,75.9595,24237.0
2024-11-27 13:30:00,78.41,78.41,78.34,78.38,22008.0,75.9498,75.9498,75.882,75.9207,22008.0
2024-11-27 14:00:00,78.38,78.43,78.34,78.35,84833.0,75.9207,75.9691,75.882,75.8917,84833.0
2024-11-27 14:30:00,78.34,78.35,78.28,78.34,15381.0,75.882,75.8917,75.8238,75.882,15381.0
2024-11-27 15:00:00,78.34,78.34,78.22,78.25,55460.0,75.882,75.882,75.7657,75.7948,55460.0
2024-11-27 15:30:00,78.23,78.35,78.15,78.35,296923.0,75.7754,75.8917,75.6979,75.8917,296923.0
2024-11-29 09:30:00,78.75,78.94,78.75,78.93,161686.0,76.2791,76.4631,76.2791,76.4535,161686.0
2024-11-29 10:00:00,78.94,78.96,78.82,78.82,115863.0,76.4631,76.4825,76.3469,76.3469,115863.0
2024-11-29 10:30:00,78.82,78.95,78.81,78.9,167404.0,76.3469,76.4728,76.3372,76.4244,167404.0
2024-11-29 11:00:00,78.93,78.93,78.79,78.83,89752.0,76.4535,76.4535,76.3178,76.3566,89752.0
2024-11-29 11:30:00,78.84,78.9,78.82,78.84,504002.0,76.3663,76.4244,76.3469,76.3663,504002.0
2024-11-29 12:00:00,78.85,78.92,78.8,78.82,59813.0,76.376,76.4438,76.3275,76.3469,59813.0
2024-11-29 12:30:00,78.82,79.06,78.82,79.02,172348.0,76.3469,76.5794,76.3469,76.5406,172348.0
2024-12-02 09:30:00,79.15,79.15,78.34,78.48,194514.0,76.9838,76.9838,76.196,76.3321,194514.0
2024-12-02 10:00:00,78.45,78.54,78.39,78.48,64629.0,76.303,76.3905,76.2446,76.3321,64629.0
2024-12-02 10:30:00,78.48,78.68,78.47,78.64,99653.0,76.3321,76.5267,76.3224,76.4878,99653.0
2024-12-02 11:00:00,78.65,79.0,78.61,78.97,45295.0,76.4975,76.8379,76.4586,76.8087,45295.0
2024-12-02 11:30:00,78.96,79.03,78.93,78.95,73946.0,76.799,76.8671,76.7698,76.7893,73946.0
2024-12-02 12:00:00,78.96,78.99,78.88,78.88,63991.0,76.799,76.8282,76.7212,76.7212,63991.0
2024-12-02 12:30:00,78.89,78.91,78.78,78.8,64272.0,76.7309,76.7504,76.6239,76.6434,64272.0
2024-12-02 13:00:00,78.81,78.9,78.77,78.85,59176.0,76.6531,76.7406,76.6142,76.692,59176.0
2024-12-02 13:30:00,78.86,78.9,78.86,78.86,159504.0,76.7017,76.7406,76.7017,76.7017,159504.0
2024-12-02 14:00:00,78.86,78.9,78.83,78.89,15043.0,76.7017,76.7406,76.6726,76.7309,15043.0
2024-12-02 14:30:00,78.87,78.91,78.83,78.86,37497.0,76.7115,76.7504,76.6726,76.7017,37497.0
2024-12-02 15:00:00,78.87,78.94,78.8,78.87,175000.0,76.7115,76.7795,76.6434,76.7115,175000.0
2024-12-02 15:30:00,78.85,78.95,78.83,78.95,604451.0,76.692,76.7893,76.6726,76.7893,604451.0
2024-12-03 09:30:00,79.15,79.15,78.97,79.03,56377.0,76.9838,76.9838,76.8087,76.8671,56377.0
2024-12-03 10:00:00,79.02,79.08,78.9,78.9,77784.0,76.8574,76.9157,76.7406,76.7406,77784.0
2024-12-03 10:30:00,78.91,78.94,78.77,78.78,92702.0,76.7504,76.7795,76.6142,76.6239,92702.0
2024-12-03 11:00:00,78.8,78.8,78.64,78.7,145580.0,76.6434,76.6434,76.4878,76.5461,145580.0
2024-12-03 11:30:00,78.71,78.79,78.64,78.71,93588.0,76.5558,76.6337,76.4878,76.5558,93588.0
2024-12-03 12:00:00,78.72,78.73,78.58,78.65,62286.0,76.5656,76.5753,76.4294,76.4975,62286.0
2024-12-03 12:30:00,78.65,78.73,78.63,78.72,123001.0,76.4975,76.5753,76.478,76.5656,123001.0
2024-12-03 13:00:00,78.72,78.83,78.7,78.81,100482.0,76.5656,76.6726,76.5461,76.6531,100482.0
2024-12-03 13:30:00,78.83,78.84,78.74,78.78,46558.0,76.6726,76.6823,76.585,76.6239,46558.0
2024-12-03 14:00:00,78.78,78.8,78.68,78.7,127110.0,76.6239,76.6434,76.5267,76.5461,127110.0
2024-12-03 14:30:00,78.7,78.73,78.57,78.6,64491.0,76.5461,76.5753,76.4197,76.4489,64491.0
2024-12-03 15:00:00,78.61,78.61,78.52,78.52,39442.0,76.4586,76.4586,76.371,76.371,39442.0
2024-12-03 15:30:00,78.52,78.53,78.39,78.44,261411.0,76.371,76.3808,76.2446,76.2932,261411.0
2024-12-04 09:30:00,78.41,78.41,78.15,78.31,180262.0,76.2641,76.2641,76.0112,76.1668,180262.0
2024-12-04 10:00:00,78.32,78.68,78.32,78.64,122458.0,76.1765,76.5267,76.1765,76.4878,122458.0
2024-12-04 10:30:00,78.62,78.72,78.53,78.7,31788.0,76.4683,76.5656,76.3808,76.5461,31788.0
2024-12-04 11:00:00,78.71,78.87,78.68,78.83,124801.0,76.5558,76.7115,76.5267,76.6726,124801.0
2024-12-04 11:30:00,78.87,78.88,78.78,78.84,88810.0,76.7115,76.7212,76.6239,76.6823,88810.0
2024-12-04 12:00:00,78.83,78.9,78.81,78.83,58508.0,76.6726,76.7406,76.6531,76.6726,58508.0
2024-12-04 12:30:00,78.81,78.92,78.74,78.91,50923.0,76.6531,76.7601,76.585,76.7504,50923.0
2024-12-04 13:00:00,78.92,79.0,78.87,78.93,40727.0,76.7601,76.8379,76.7115,76.7698,40727.0
2024-12-04 13:30:00,78.93,78.99,78.89,78.92,63437.0,76.7698,76.8282,76.7309,76.7601,63437.0
2024-12-04 14:00:00,78.87,79.07,78.87,79.05,65230.0,76.7115,76.906,76.7115,76.8865,65230.0
2024-12-04 14:30:00,79.06,79.12,79.02,79.03,69878.0,76.8963,76.9546,76.8574,76.8671,69878.0
2024-12-04 15:00:00,79.03,79.04,78.96,78.98,107625.0,76.8671,76.8768,76.799,76.8185,107625.0
2024-12-04 15:30:00,78.98,79.03,78.94,79.0,528460.0,76.8185,76.8671,76.7795,76.8379,528460.0
2024-12-05 09:30:00,79.0,79.0,78.7,78.81,126045.0,76.8379,76.8379,76.5461,76.6531,126045.0
2024-12-05 10:00:00,78.82,78.96,78.81,78.86,19691.0,76.6628,76.799,76.6531,76.7017,19691.0
2024-12-05 10:30:00,78.86,78.94,78.83,78.9,50351.0,76.7017,76.7795,76.6726,76.7406,50351.0
2024-12-05 11:00:00,78.91,78.99,78.85,78.98,39172.0,76.7504,76.8282,76.692,76.8185,39172.0
2024-12-05 11:30:00,78.96,78.97,78.86,78.86,37648.0,76.799,76.8087,76.7017,76.7017,37648.0
2024-12-05 12:00:00,78.87,79.06,78.86,79.04,138346.0,76.7115,76.8963,76.7017,76.8768,138346.0
2024-12-05 12:30:00,79.03,79.1,79.03,79.06,29768.0,76.8671,76.9352,76.8671,76.8963,29768.0
2024-12-05 13:00:00,79.06,79.06,78.96,78.96,27386.0,76.8963,76.8963,76.799,76.799,27386.0
2024-12-05 13:30:00,78.94,79.01,78.93,79.01,18474.0,76.7795,76.8476,76.7698,76.8476,18474.0
2024-12-05 14:00:00,79.01,79.05,78.98,79.02,33158.0,76.8476,76.8865,76.8185,76.8574,33158.0
2024-12-05 14:30:00,79.02,79.09,79.01,79.02,44494.0,76.8574,76.9254,76.8476,76.8574,44494.0
2024-12-05 15:00:00,79.03,79.12,79.0,79.12,218370.0,76.8671,76.9546,76.8379,76.9546,218370.0
2024-12-05 15:30:00,79.11,79.11,79.01,79.04,401780.0,76.9449,76.9449,76.8476,76.8768,401780.0
2024-12-06 09:30:00,79.34,79.47,79.28,79.31,156475.0,77.1686,77.295,77.1102,77.1394,156475.0
2024-12-06 10:00:00,79.31,79.35,79.15,79.17,34982.0,77.1394,77.1783,76.9838,77.0033,34982.0
2024-12-06 10:30:00,79.15,79.19,78.97,79.01,128357.0,76.9838,77.0227,76.8087,76.8476,128357.0
2024-12-06 11:00:00,78.95,79.05,78.9,79.03,57881.0,76.7893,76.8865,76.7406,76.8671,57881.0
2024-12-06 11:30:00,79.0,79.14,79.0,79.13,36417.0,76.8379,76.9741,76.8379,76.9643,36417.0
2024-12-06 12:00:00,79.11,79.14,79.03,79.09,45038.0,76.9449,76.9741,76.8671,76.9254,45038.0
2024-12-06 12:30:00,79.09,79.12,79.06,79.08,23383.0,76.9254,76.9546,76.8963,76.9157,23383.0
2024-12-06 13:00:00,79.08,79.15,79.0,79.15,26448.0,76.9157,76.9838,76.8379,76.9838,26448.0
2024-12-06 13:30:00,79.15,79.19,79.12,79.14,25236.0,76.9838,77.0227,76.9546,76.9741,25236.0
2024-12-06 14:00:00,79.13,79.15,79.08,79.12,24551.0,76.9643,76.9838,76.9157,76.9546,24551.0
2024-12-06 14:30:00,79.11,79.22,79.1,79.21,362778.0,76.9449,77.0519,76.9352,77.0422,362778.0
2024-12-06 15:00:00,79.21,79.26,79.17,79.18,234942.0,77.0422,77.0908,77.0033,77.013,234942.0
2024-12-06 15:30:00,79.17,79.22,79.1,79.17,427350.0,77.0033,77.0519,76.9352,77.0033,427350.0
2024-12-09 09:30:00,78.98,79.02,78.86,78.93,73625.0,76.8185,76.8574,76.7017,76.7698,73625.0
2024-12-09 10:00:00,78.91,78.93,78.75,78.78,114426.0,76.7504,76.7698,76.5947,76.6239,114426.0
2024-12-09 10:30:00,78.77,78.93,78.77,78.9,74620.0,76.6142,76.7698,76.6142,76.7406,74620.0
2024-12-09 11:00:00,78.88,78.93,78.85,78.89,34039.0,76.7212,76.7698,76.692,76.7309,34039.0
2024-12-09 11:30:00,78.87,78.89,78.77,78.78,38990.0,76.7115,76.7309,76.6142,76.6239,38990.0
2024-12-09 12:00:00,78.76,78.81,78.72,78.8,46188.0,76.6045,76.6531,76.5656,76.6434,46188.0
2024-12-09 12:30:00,78.8,78.85,78.77,78.8,32699.0,76.6434,76.692,76.6142,76.6434,32699.0
2024-12-09 13:00:00,78.79,78.95,78.79,78.94,19808.0,76.6337,76.7893,76.6337,76.7795,19808.0
2024-12-09 13:30:00,78.94,78.95,78.87,78.92,64887.0,76.7795,76.7893,76.7115,76.7601,64887.0
2024-12-09 14:00:00,78.9,78.9,78.75,78.76,53407.0,76.7406,76.7406,76.5947,76.6045,53407.0
2024-12-09 14:30:00,78.76,78.82,78.73,78.78,61166.0,76.6045,76.6628,76.5753,76.6239,61166.0
2024-12-09 15:00:00,78.79,78.83,78.76,78.77,90318.0,76.6337,76.6726,76.6045,76.6142,90318.0
2024-12-09 15:30:00,78.76,78.84,78.76,78.84,81061.0,76.6045,76.6823,76.6045,76.6823,81061.0
2024-12-10 09:30:00,78.76,78.76,78.52,78.66,88102.0,76.6045,76.6045,76.371,76.5072,88102.0
2024-12-10 10:00:00,78.65,78.74,78.6,78.6,78309.0,76.4975,76.585,76.4489,76.4489,78309.0
2024-12-10 10:30:00,78.58,78.6,78.49,78.51,50019.0,76.4294,76.4489,76.3419,76.3613,50019.0
2024-12-10 11:00:00,78.51,78.66,78.49,78.61,113113.0,76.3613,76.5072,76.3419,76.4586,113113.0
2024-12-10 11:30:00,78.61,78.62,78.53,78.61,47415.0,76.4586,76.4683,76.3808,76.4586,47415.0
2024-12-10 12:00:00,78.6,78.65,78.54,78.65,92455.0,76.4489,76.4975,76.3905,76.4975,92455.0
2024-12-10 12:30:00,78.65,78.65,78.54,78.56,64509.0,76.4975,76.4975,76.3905,76.4099,64509.0
2024-12-10 13:00:00,78.56,78.65,78.56,78.62,69521.0,76.4099,76.4975,76.4099,76.4683,69521.0
2024-12-10 13:30:00,78.63,78.74,78.62,78.7,534801.0,76.478,76.585,76.4683,76.5461,534801.0
2024-12-10 14:00:00,78.7,78.76,78.68,78.73,127663.0,76.5461,76.6045,76.5267,76.5753,127663.0
2024-12-10 14:30:00,78.73,78.77,78.7,78.76,55738.0,76.5753,76.6142,76.5461,76.6045,55738.0
2024-12-10 15:00:00,78.77,78.77,78.7,78.75,115935.0,76.6142,76.6142,76.5461,76.5947,115935.0
2024-12-10 15:30:00,78.76,78.79,78.59,78.63,319367.0,76.6045,76.6337,76.4391,76.478,319367.0
2024-12-11 09:30:00,78.75,78.91,78.72,78.82,87138.0,76.5947,76.7504,76.5656,76.6628,87138.0
2024-12-11 10:00:00,78.81,78.82,78.55,78.56,135414.0,76.6531,76.6628,76.4002,76.4099,135414.0
2024-12-11 10:30:00,78.55,78.62,78.46,78.5,87592.0,76.4002,76.4683,76.3127,76.3516,87592.0
2024-12-11 11:00:00,78.49,78.6,78.45,78.6,169046.0,76.3419,76.4489,76.303,76.4489,169046.0
2024-12-11 11:30:00,78.6,78.79,78.59,78.78,522958.0,76.4489,76.6337,76.4391,76.6239,522958.0
2024-12-11 12:00:00,78.78,78.78,78.58,78.58,341895.0,76.6239,76.6239,76.4294,76.4294,341895.0
2024-12-11 12:30:00,78.58,78.64,78.54,78.58,195929.0,76.4294,76.4878,76.3905,76.4294,195929.0
2024-12-11 13:00:00,78.59,78.72,78.56,78.58,372499.0,76.4391,76.5656,76.4099,76.4294,372499.0
2024-12-11 13:30:00,78.58,78.59,78.32,78.33,145189.0,76.4294,76.4391,76.1765,76.1862,145189.0
2024-12-11 14:00:00,78.32,78.37,78.29,78.33,123323.0,76.1765,76.2251,76.1473,76.1862,123323.0
2024-12-11 14:30:00,78.32,78.35,78.23,78.28,197269.0,76.1765,76.2057,76.089,76.1376,197269.0
2024-12-11 15:00:00,78.28,78.31,78.21,78.28,170808.0,76.1376,76.1668,76.0695,76.1376,170808.0
2024-12-11 15:30:00,78.27,78.3,78.23,78.24,293807.0,76.1279,76.1571,76.089,76.0987,293807.0
2024-12-12 09:30:00,77.98,77.98,77.7,77.73,500385.0,75.8458,75.8458,75.5735,75.6027,500385.0
2024-12-12 10:00:00,77.73,77.85,77.64,77.81,168474.0,75.6027,75.7194,75.5151,75.6805,168474.0
2024-12-12 10:30:00,77.81,77.89,77.76,77.79,184347.0,75.6805,75.7583,75.6318,75.661,184347.0
2024-12-12 11:00:00,77.79,77.84,77.7,77.73,104490.0,75.661,75.7097,75.5735,75.6027,104490.0
2024-12-12 11:30:00,77.75,77.75,77.59,77.59,102411.0,75.6221,75.6221,75.4665,75.4665,102411.0
2024-12-12 12:00:00,77.59,77.69,77.59,77.64,88297.0,75.4665,75.5638,75.4665,75.5151,88297.0
2024-12-12 12:30:00,77.64,77.74,77.62,77.73,183072.0,75.5151,75.6124,75.4957,75.6027,183072.0
2024-12-12 13:00:00,77.75,77.8,77.6,77.64,124568.0,75.6221,75.6707,75.4762,75.5151,124568.0
2024-12-12 13:30:00,77.64,77.65,77.5,77.51,81786.0,75.5151,75.5249,75.379,75.3887,81786.0
2024-12-12 14:00:00,77.5,77.54,77.42,77.5,71571.0,75.379,75.4179,75.3011,75.379,71571.0
2024-12-12 14:30:00,77.49,77.55,77.45,77.53,120161.0,75.3692,75.4276,75.3303,75.4081,120161.0
2024-12-12 15:00:00,77.52,77.54,77.45,77.53,240776.0,75.3984,75.4179,75.3303,75.4081,240776.0
2024-12-12 15:30:00,77.52,77.54,77.43,77.5,654421.0,75.3984,75.4179,75.3109,75.379,654421.0
2024-12-13 09:30:00,77.48,77.48,77.17,77.21,67676.0,75.3595,75.3595,75.058,75.0969,67676.0
2024-12-13 10:00:00,77.19,77.22,77.09,77.09,84386.0,75.0774,75.1066,74.9802,74.9802,84386.0
2024-12-13 10:30:00,77.1,77.15,77.03,77.07,81157.0,74.9899,75.0385,74.9218,74.9607,81157.0
2024-12-13 11:00:00,77.06,77.14,77.0,77.07,37980.0,74.951,75.0288,74.8926,74.9607,37980.0
2024-12-13 11:30:00,77.05,77.16,77.05,77.08,37391.0,74.9413,75.0483,74.9413,74.9705,37391.0
2024-12-13 12:00:00,77.08,77.11,76.96,76.97,96467.0,74.9705,74.9996,74.8537,74.8635,96467.0
2024-12-13 12:30:00,76.97,76.98,76.92,76.95,372131.0,74.8635,74.8732,74.8148,74.844,372131.0
2024-12-13 13:00:00,76.94,76.94,76.87,76.89,200003.0,74.8343,74.8343,74.7662,74.7857,200003.0
2024-12-13 13:30:00,76.89,76.96,76.83,76.91,216578.0,74.7857,74.8537,74.7273,74.8051,216578.0
2024-12-13 14:00:00,76.91,76.92,76.87,76.89,239526.0,74.8051,74.8148,74.7662,74.7857,239526.0
2024-12-13 14:30:00,76.89,76.91,76.84,76.87,271433.0,74.7857,74.8051,74.737,74.7662,271433.0
2024-12-13 15:00:00,76.87,76.87,76.76,76.8,245860.0,74.7662,74.7662,74.6592,74.6981,245860.0
2024-12-13 15:30:00,76.8,76.88,76.79,76.84,174745.0,74.6981,74.7759,74.6884,74.737,174745.0
2024-12-16 09:30:00,77.04,77.22,76.97,77.05,102553.0,74.9315,75.1066,74.8635,74.9413,102553.0
2024-12-16 10:00:00,77.07,77.19,76.97,77.01,216744.0,74.9607,75.0774,74.8635,74.9024,216744.0
2024-12-16 10:30:00,77.02,77.11,76.95,76.98,219653.0,74.9121,74.9996,74.844,74.8732,219653.0
2024-12-16 11:00:00,76.98,77.03,76.79,76.81,334459.0,74.8732,74.9218,74.6884,74.7078,334459.0
2024-12-16 11:30:00,76.82,76.9,76.81,76.89,245403.0,74.7176,74.7954,74.7078,74.7857,245403.0
2024-12-16 12:00:00,76.89,76.99,76.87,76.88,530153.0,74.7857,74.8829,74.7662,74.7759,530153.0
2024-12-16 12:30:00,76.88,76.97,76.88,76.95,186458.0,74.7759,74.8635,74.7759,74.844,186458.0
2024-12-16 13:00:00,76.96,77.0,76.92,76.95,197683.0,74.8537,74.8926,74.8148,74.844,197683.0
2024-12-16 13:30:00,76.95,77.0,76.92,76.98,152715.0,74.844,74.8926,74.8148,74.8732,152715.0
2024-12-16 14:00:00,76.97,77.0,76.91,77.0,142001.0,74.8635,74.8926,74.8051,74.8926,142001.0
2024-12-16 14:30:00,76.99,77.02,76.95,76.97,213616.0,74.8829,74.9121,74.844,74.8635,213616.0
2024-12-16 15:00:00,76.97,77.03,76.95,77.03,371489.0,74.8635,74.9218,74.844,74.9218,371489.0
2024-12-16 15:30:00,77.02,77.05,76.97,77.0,435158.0,74.9121,74.9413,74.8635,74.8926,435158.0
2024-12-17 09:30:00,77.1,77.1,76.92,77.03,216422.0,74.9899,74.9899,74.8148,74.9218,216422.0
2024-12-17 10:00:00,77.02,77.16,76.97,77.1,149449.0,74.9121,75.0483,74.8635,74.9899,149449.0
2024-12-17 10:30:00,77.09,77.18,77.05,77.15,779278.0,74.9802,75.0677,74.9413,75.0385,779278.0
2024-12-17 11:00:00,77.13,77.16,77.08,77.12,308021.0,75.0191,75.0483,74.9705,75.0094,308021.0
2024-12-17 11:30:00,77.1,77.22,77.08,77.19,105249.0,74.9899,75.1066,74.9705,75.0774,105249.0
2024-12-17 12:00:00,77.19,77.26,77.14,77.17,24351.0,75.0774,75.1455,75.0288,75.058,24351.0
2024-12-17 12:30:00,77.18,77.19,77.1,77.14,144494.0,75.0677,75.0774,74.9899,75.0288,144494.0
2024-12-17 13:00:00,77.13,77.14,76.97,77.08,1110737.0,75.0191,75.0288,74.8635,74.9705,1110737.0
2024-12-17 13:30:00,77.08,77.13,77.03,77.07,51484.0,74.9705,75.0191,74.9218,74.9607,51484.0
2024-12-17 14:00:00,77.06,77.08,77.0,77.07,1146499.0,74.951,74.9705,74.8926,74.9607,1146499.0
2024-12-17 14:30:00,77.07,77.1,77.03,77.06,51852.0,74.9607,74.9899,74.9218,74.951,51852.0
2024-12-17 15:00:00,77.06,77.06,76.96,76.96,56213.0,74.951,74.951,74.8537,74.8537,56213.0
2024-12-17 15:30:00,76.97,77.07,76.93,77.05,63579.0,74.8635,74.9607,74.8246,74.9413,63579.0
2024-12-18 09:30:00,77.05,77.06,76.84,77.01,112889.0,74.9413,74.951,74.737,74.9024,112889.0
2024-12-18 10:00:00,77.0,77.06,76.86,76.86,34985.0,74.8926,74.951,74.7565,74.7565,34985.0
2024-12-18 10:30:00,76.88,77.01,76.87,76.98,166807.0,74.7759,74.9024,74.7662,74.8732,166807.0
2024-12-18 11:00:00,76.99,77.02,76.96,77.02,35417.0,74.8829,74.9121,74.8537,74.9121,35417.0
2024-12-18 11:30:00,77.01,77.01,76.92,76.95,47809.0,74.9024,74.9024,74.8148,74.844,47809.0
2024-12-18 12:00:00,76.95,77.05,76.93,77.03,140212.0,74.844,74.9413,74.8246,74.9218,140212.0
2024-12-18 12:30:00,77.03,77.16,77.02,77.1,62587.0,74.9218,75.0483,74.9121,74.9899,62587.0
2024-12-18 13:00:00,77.09,77.13,77.04,77.05,30346.0,74.9802,75.0191,74.9315,74.9413,30346.0
2024-12-18 13:30:00,77.05,77.07,76.99,77.03,53343.0,74.9413,74.9607,74.8829,74.9218,53343.0
2024-12-18 14:00:00,77.01,77.01,76.44,76.55,219640.0,74.9024,74.9024,74.348,74.455,219640.0
2024-12-18 14:30:00,76.54,76.58,76.01,76.03,139319.0,74.4452,74.4841,73.9297,73.9492,139319.0
2024-12-18 15:00:00,76.04,76.14,75.97,75.99,286467.0,73.9589,74.0562,73.8908,73.9103,286467.0
2024-12-18 15:30:00,76.0,76.02,75.72,75.74,546597.0,73.92,73.9395,73.6477,73.6671,546597.0
2024-12-19 09:30:00,75.36,75.48,75.03,75.13,573720.0,73.2975,73.4142,72.9766,73.0738,573720.0
2024-12-19 10:00:00,75.12,75.2,75.01,75.06,395808.0,73.0641,73.1419,72.9571,73.0057,395808.0
2024-12-19 10:30:00,75.06,75.25,75.04,75.19,557727.0,73.0057,73.1905,72.9863,73.1322,557727.0
2024-12-19 11:00:00,75.19,75.28,75.02,75.25,514551.0,73.1322,73.2197,72.9668,73.1905,514551.0
2024-12-19 11:30:00,75.25,75.27,75.08,75.08,587906.0,73.1905,73.21,73.0252,73.0252,587906.0
2024-12-19 12:00:00,75.08,75.08,74.99,75.01,643587.0,73.0252,73.0252,72.9377,72.9571,643587.0
2024-12-19 12:30:00,75.02,75.02,74.81,74.85,348948.0,72.9668,72.9668,72.7626,72.8015,348948.0
2024-12-19 13:00:00,74.85,74.97,74.79,74.97,567088.0,72.8015,72.9182,72.7431,72.9182,567088.0
2024-12-19 13:30:00,74.97,75.38,74.94,75.36,424604.0,72.9182,73.317,72.889,73.2975,424604.0
2024-12-19 14:00:00,75.36,75.43,75.24,75.31,303502.0,73.2975,73.3656,73.1808,73.2489,303502.0
2024-12-19 14:30:00,75.31,75.34,75.11,75.11,476675.0,73.2489,73.2781,73.0544,73.0544,476675.0
2024-12-19 15:00:00,75.12,75.15,75.05,75.12,432649.0,73.0641,73.0933,72.996,73.0641,432649.0
2024-12-19 15:30:00,75.12,75.22,75.07,75.09,634617.0,73.0641,73.1614,73.0155,73.0349,634617.0
2024-12-20 09:30:00,75.44,75.53,75.34,75.37,276782.0,73.3753,73.4629,73.2781,73.3073,276782.0
2024-12-20 10:00:00,75.39,75.42,75.23,75.27,447738.0,73.3267,73.3559,73.1711,73.21,447738.0
2024-12-20 10:30:00,75.27,75.72,75.26,75.65,564668.0,73.21,73.6477,73.2003,73.5796,564668.0
2024-12-20 11:00:00,75.65,75.81,75.62,75.78,321319.0,73.5796,73.7352,73.5504,73.706,321319.0
2024-12-20 11:30:00,75.78,75.98,75.75,75.97,364020.0,73.706,73.9006,73.6769,73.8908,364020.0
2024-12-20 12:00:00,75.97,75.99,75.91,75.93,338692.0,73.8908,73.9103,73.8325,73.8519,338692.0
2024-12-20 12:30:00,75.93,75.93,75.8,75.81,288894.0,73.8519,73.8519,73.7255,73.7352,288894.0
2024-12-20 13:00:00,75.81,75.81,75.64,75.65,223175.0,73.7352,73.7352,73.5699,73.5796,223175.0
2024-12-20 13:30:00,75.65,75.73,75.64,75.66,239087.0,73.5796,73.6574,73.5699,73.5893,239087.0
2024-12-20 14:00:00,75.66,75.72,75.64,75.66,260871.0,73.5893,73.6477,73.5699,73.5893,260871.0
2024-12-20 14:30:00,75.66,75.74,75.57,75.61,291712.0,73.5893,73.6671,73.5018,73.5407,291712.0
2024-12-20 15:00:00,75.61,75.64,75.59,75.61,279077.0,73.5407,73.5699,73.5212,73.5407,279077.0
2024-12-20 15:30:00,75.61,75.62,75.49,75.51,441269.0,73.5407,73.5504,73.424,73.4434,441269.0
2024-12-23 09:30:00,75.37,75.59,75.3,75.39,109830.0,73.3073,73.5212,73.2392,73.3267,109830.0
2024-12-23 10:00:00,75.39,75.43,75.19,75.22,74571.0,73.3267,73.3656,73.1322,73.1614,74571.0
2024-12-23 10:30:00,75.21,75.34,75.21,75.24,62416.0,73.1516,73.2781,73.1516,73.1808,62416.0
2024-12-23 11:00:00,75.24,75.3,75.21,75.23,43756.0,73.1808,73.2392,73.1516,73.1711,43756.0
2024-12-23 11:30:00,75.23,75.34,75.2,75.31,85489.0,73.1711,73.2781,73.1419,73.2489,85489.0
2024-12-23 12:00:00,75.32,75.34,75.13,75.13,54264.0,73.2586,73.2781,73.0738,73.0738,54264.0
2024-12-23 12:30:00,75.13,75.16,75.09,75.13,86145.0,73.0738,73.103,73.0349,73.0738,86145.0
2024-12-23 13:00:00,75.13,75.19,75.12,75.19,68747.0,73.0738,73.1322,73.0641,73.1322,68747.0
2024-12-23 13:30:00,75.19,75.24,75.14,75.15,158959.0,73.1322,73.1808,73.0835,73.0933,158959.0
2024-12-23 14:00:00,75.15,75.19,75.05,75.09,156131.0,73.0933,73.1322,72.996,73.0349,156131.0
2024-12-23 14:30:00,75.09,75.11,75.01,75.05,116764.0,73.0349,73.0544,72.9571,72.996,116764.0
2024-12-23 15:00:00,75.04,75.13,75.03,75.11,141609.0,72.9863,73.0738,72.9766,73.0544,141609.0
2024-12-23 15:30:00,75.12,75.21,75.1,75.15,271249.0,73.0641,73.1516,73.0446,73.0933,271249.0
2024-12-24 09:30:00,74.54,74.69,74.51,74.62,110669.0,72.8437,72.9902,72.8143,72.9218,110669.0
2024-12-24 10:00:00,74.63,74.7,74.6,74.66,65872.0,72.9316,73.0,72.9023,72.9609,65872.0
2024-12-24 10:30:00,74.67,74.71,74.63,74.69,55857.0,72.9707,73.0098,72.9316,72.9902,55857.0
2024-12-24 11:00:00,74.68,74.74,74.66,74.73,33558.0,72.9805,73.0391,72.9609,73.0293,33558.0
2024-12-24 11:30:00,74.72,74.84,74.72,74.8,73191.0,73.0196,73.1368,73.0196,73.0977,73191.0
2024-12-24 12:00:00,74.8,75.04,74.8,75.01,121046.0,73.0977,73.3323,73.0977,73.303,121046.0
2024-12-24 12:30:00,75.0,75.17,74.98,75.17,284102.0,73.2932,73.4593,73.2736,73.4593,284102.0
2024-12-26 09:30:00,74.65,74.91,74.65,74.76,168969.0,72.9512,73.2052,72.9512,73.0587,168969.0
2024-12-26 10:00:00,74.74,74.76,74.7,74.73,116126.0,73.0391,73.0587,73.0,73.0293,116126.0
2024-12-26 10:30:00,74.73,74.87,74.73,74.86,435439.0,73.0293,73.1661,73.0293,73.1564,435439.0
2024-12-26 11:00:00,74.87,75.01,74.86,75.01,160265.0,73.1661,73.303,73.1564,73.303,160265.0
2024-12-26 11:30:00,75.01,75.02,74.96,75.01,133659.0,73.303,73.3127,73.2541,73.303,133659.0
2024-12-26 12:00:00,75.01,75.04,74.94,74.95,161730.0,73.303,73.3323,73.2346,73.2443,161730.0
2024-12-26 12:30:00,74.96,74.97,74.83,74.89,132183.0,73.2541,73.2639,73.1271,73.1857,132183.0
2024-12-26 13:00:00,74.89,75.18,74.86,75.13,151298.0,73.1857,73.4691,73.1564,73.4202,151298.0
2024-12-26 13:30:00,75.14,75.23,75.11,75.2,173532.0,73.43,73.518,73.4007,73.4886,173532.0
2024-12-26 14:00:00,75.19,75.25,75.13,75.21,184511.0,73.4789,73.5375,73.4202,73.4984,184511.0
2024-12-26 14:30:00,75.21,75.25,75.15,75.2,107529.0,73.4984,73.5375,73.4398,73.4886,107529.0
2024-12-26 15:00:00,75.19,75.21,75.15,75.17,115628.0,73.4789,73.4984,73.4398,73.4593,115628.0
2024-12-26 15:30:00,75.17,75.24,75.15,75.2,189721.0,73.4593,73.5277,73.4398,73.4886,189721.0
2024-12-27 09:30:00,75.18,75.18,74.9,74.98,210740.0,73.4691,73.4691,73.1955,73.2736,210740.0
2024-12-27 10:00:00,74.97,75.07,74.97,75.05,123414.0,73.2639,73.3616,73.2639,73.3421,123414.0
2024-12-27 10:30:00,75.05,75.09,74.98,75.0,51527.0,73.3421,73.3811,73.2736,73.2932,51527.0
2024-12-27 11:00:00,74.98,75.05,74.87,75.04,237849.0,73.2736,73.3421,73.1661,73.3323,237849.0
2024-12-27 11:30:00,75.03,75.04,74.88,74.9,101136.0,73.3225,73.3323,73.1759,73.1955,101136.0
2024-12-27 12:00:00,74.9,74.9,74.79,74.83,76495.0,73.1955,73.1955,73.088,73.1271,76495.0
2024-12-27 12:30:00,74.84,74.84,74.75,74.78,315873.0,73.1368,73.1368,73.0489,73.0782,315873.0
2024-12-27 13:00:00,74.76,74.79,74.69,74.69,61845.0,73.0587,73.088,72.9902,72.9902,61845.0
2024-12-27 13:30:00,74.69,74.78,74.68,74.74,65544.0,72.9902,73.0782,72.9805,73.0391,65544.0
2024-12-27 14:00:00,74.73,74.79,74.71,74.74,107948.0,73.0293,73.088,73.0098,73.0391,107948.0
2024-12-27 14:30:00,74.74,74.76,74.7,74.75,109928.0,73.0391,73.0587,73.0,73.0489,109928.0
2024-12-27 15:00:00,74.74,74.74,74.68,74.69,67204.0,73.0391,73.0391,72.9805,72.9902,67204.0
2024-12-27 15:30:00,74.68,74.73,74.66,74.68,160894.0,72.9805,73.0293,72.9609,72.9805,160894.0
2024-12-30 09:30:00,75.04,75.13,74.97,75.08,158110.0,73.3323,73.4202,73.2639,73.3714,158110.0
2024-12-30 10:00:00,75.06,75.14,75.05,75.09,84757.0,73.3518,73.43,73.3421,73.3811,84757.0
2024-12-30 10:30:00,75.09,75.12,75.0,75.07,85988.0,73.3811,73.4105,73.2932,73.3616,85988.0
2024-12-30 11:00:00,75.07,75.11,75.02,75.08,62342.0,73.3616,73.4007,73.3127,73.3714,62342.0
2024-12-30 11:30:00,75.08,75.13,75.05,75.05,55294.0,73.3714,73.4202,73.3421,73.3421,55294.0
2024-12-30 12:00:00,75.03,75.08,75.0,75.04,36799.0,73.3225,73.3714,73.2932,73.3323,36799.0
2024-12-30 12:30:00,75.05,75.08,74.98,75.08,149759.0,73.3421,73.3714,73.2736,73.3714,149759.0
2024-12-30 13:00:00,75.08,75.1,75.04,75.05,39989.0,73.3714,73.3909,73.3323,73.3421,39989.0
2024-12-30 13:30:00,75.06,75.12,75.05,75.11,37864.0,73.3518,73.4105,73.3421,73.4007,37864.0
2024-12-30 14:00:00,75.11,75.12,75.06,75.1,59045.0,73.4007,73.4105,73.3518,73.3909,59045.0
2024-12-30 14:30:00,75.1,75.16,75.08,75.13,342831.0,73.3909,73.4496,73.3714,73.4202,342831.0
2024-12-30 15:00:00,75.12,75.13,75.06,75.08,164619.0,73.4105,73.4202,73.3518,73.3714,164619.0
2024-12-30 15:30:00,75.08,75.12,75.05,75.09,76538.0,73.3714,73.4105,73.3421,73.3811,76538.0
2024-12-31 09:30:00,75.16,75.36,75.16,75.35,83100.0,73.4496,73.645,73.4496,73.6352,83100.0
2024-12-31 10:00:00,75.35,75.35,75.18,75.19,147602.0,73.6352,73.6352,73.4691,73.4789,147602.0
2024-12-31 10:30:00,75.19,75.24,75.02,75.12,178278.0,73.4789,73.5277,73.3127,73.4105,178278.0
2024-12-31 11:00:00,75.11,75.11,74.74,74.75,146630.0,73.4007,73.4007,73.0391,73.0489,146630.0
2024-12-31 11:30:00,74.75,74.8,74.71,74.78,156870.0,73.0489,73.0977,73.0098,73.0782,156870.0
2024-12-31 12:00:00,74.78,74.78,74.63,74.75,64360.0,73.0782,73.0782,72.9316,73.0489,64360.0
2024-12-31 12:30:00,74.75,74.85,74.67,74.81,146451.0,73.0489,73.1466,72.9707,73.1075,146451.0
2024-12-31 13:00:00,74.81,74.82,74.67,74.68,127302.0,73.1075,73.1173,72.9707,72.9805,127302.0
2024-12-31 13:30:00,74.67,74.82,74.67,74.79,77678.0,72.9707,73.1173,72.9707,73.088,77678.0
2024-12-31 14:00:00,74.79,74.83,74.77,74.8,63791.0,73.088,73.1271,73.0684,73.0977,63791.0
2024-12-31 14:30:00,74.79,74.84,74.77,74.84,29032.0,73.088,73.1368,73.0684,73.1368,29032.0
2024-12-31 15:00:00,74.83,74.84,74.8,74.84,27314.0,73.1271,73.1368,73.0977,73.1368,27314.0
2024-12-31 15:30:00,74.84,74.84,74.75,74.78,147378.0,73.1368,73.1368,73.0489,73.0782,147378.0
2025-01-02 09:30:00,74.9,75.13,74.9,75.05,123026.0,73.1955,73.4202,73.1955,73.3421,123026.0
2025-01-02 10:00:00,75.04,75.3,75.01,75.18,376061.0,73.3323,73.5864,73.303,73.4691,376061.0
2025-01-02 10:30:00,75.17,75.18,74.95,74.99,35677.0,73.4593,73.4691,73.2443,73.2834,35677.0
2025-01-02 11:00:00,74.99,75.0,74.8,74.86,112581.0,73.2834,73.2932,73.0977,73.1564,112581.0
2025-01-02 11:30:00,74.85,74.9,74.68,74.69,30244.0,73.1466,73.1955,72.9805,72.9902,30244.0
2025-01-02 12:00:00,74.69,74.74,74.56,74.56,43087.0,72.9902,73.0391,72.8632,72.8632,43087.0
2025-01-02 12:30:00,74.56,74.72,74.55,74.72,87972.0,72.8632,73.0196,72.8534,73.0196,87972.0
2025-01-02 13:00:00,74.72,74.83,74.69,74.83,45585.0,73.0196,73.1271,72.9902,73.1271,45585.0
2025-01-02 13:30:00,74.83,74.87,74.75,74.87,27540.0,73.1271,73.1661,73.0489,73.1661,27540.0
2025-01-02 14:00:00,74.87,74.89,74.77,74.8,65535.0,73.1661,73.1857,73.0684,73.0977,65535.0
2025-01-02 14:30:00,74.8,74.8,74.7,74.77,91042.0,73.0977,73.0977,73.0,73.0684,91042.0
2025-01-02 15:00:00,74.77,74.87,74.77,74.84,64490.0,73.0684,73.1661,73.0684,73.1368,64490.0
2025-01-02 15:30:00,74.84,74.88,74.78,74.8,55772.0,73.1368,73.1759,73.0782,73.0977,55772.0
2025-01-03 09:30:00,74.96,75.05,74.92,75.0,127906.0,73.2541,73.3421,73.215,73.2932,127906.0
2025-01-03 10:00:00,74.99,74.99,74.73,74.82,99278.0,73.2834,73.2834,73.0293,73.1173,99278.0
2025-01-03 10:30:00,74.81,74.84,74.71,74.76,22508.0,73.1075,73.1368,73.0098,73.0587,22508.0
2025-01-03 11:00:00,74.75,74.85,74.74,74.79,38885.0,73.0489,73.1466,73.0391,73.088,38885.0
2025-01-03 11:30:00,74.78,74.84,74.76,74.76,31658.0,73.0782,73.1368,73.0587,73.0587,31658.0
2025-01-03 12:00:00,74.77,74.87,74.77,74.84,70999.0,73.0684,73.1661,73.0684,73.1368,70999.0
2025-01-03 12:30:00,74.84,74.84,74.7,74.71,27215.0,73.1368,73.1368,73.0,73.0098,27215.0
2025-01-03 13:00:00,74.71,74.76,74.66,74.76,35298.0,73.0098,73.0587,72.9609,73.0587,35298.0
2025-01-03 13:30:00,74.77,74.79,74.67,74.68,123439.0,73.0684,73.088,72.9707,72.9805,123439.0
2025-01-03 14:00:00,74.67,74.68,74.64,74.67,29875.0,72.9707,72.9805,72.9414,72.9707,29875.0
2025-01-03 14:30:00,74.67,74.71,74.56,74.61,50485.0,72.9707,73.0098,72.8632,72.9121,50485.0
2025-01-03 15:00:00,74.61,74.62,74.55,74.57,58095.0,72.9121,72.9218,72.8534,72.873,58095.0
2025-01-03 15:30:00,74.58,74.59,74.5,74.57,137339.0,72.8827,72.8925,72.8046,72.873,137339.0
2025-01-06 09:30:00,74.5,74.52,74.35,74.42,160725.0,72.8046,72.8241,72.658,72.7264,160725.0
2025-01-06 10:00:00,74.42,74.42,74.25,74.29,57528.0,72.7264,72.7264,72.5603,72.5993,57528.0
2025-01-06 10:30:00,74.3,74.36,74.27,74.35,63586.0,72.6091,72.6678,72.5798,72.658,63586.0
2025-01-06 11:00:00,74.35,74.46,74.27,74.44,64492.0,72.658,72.7655,72.5798,72.7459,64492.0
2025-01-06 11:30:00,74.45,74.47,74.38,74.42,56560.0,72.7557,72.7753,72.6873,72.7264,56560.0
2025-01-06 12:00:00,74.44,74.53,74.44,74.53,40515.0,72.7459,72.8339,72.7459,72.8339,40515.0
2025-01-06 12:30:00,74.5,74.51,74.4,74.47,74303.0,72.8046,72.8143,72.7068,72.7753,74303.0
2025-01-06 13:00:00,74.46,74.46,74.3,74.39,66172.0,72.7655,72.7655,72.6091,72.6971,66172.0
2025-01-06 13:30:00,74.39,74.39,74.15,74.16,42390.0,72.6971,72.6971,72.4625,72.4723,42390.0
2025-01-06 14:00:00,74.17,74.29,74.17,74.27,69242.0,72.4821,72.5993,72.4821,72.5798,69242.0
2025-01-06 14:30:00,74.26,74.32,74.26,74.31,58342.0,72.57,72.6287,72.57,72.6189,58342.0
2025-01-06 15:00:00,74.31,74.36,74.24,74.24,91075.0,72.6189,72.6678,72.5505,72.5505,91075.0
2025-01-06 15:30:00,74.23,74.27,74.18,74.22,160384.0,72.5407,72.5798,72.4919,72.5309,160384.0
2025-01-07 09:30:00,74.1,74.19,74.02,74.07,171350.0,72.4137,72.5016,72.3355,72.3844,171350.0
2025-01-07 10:00:00,74.07,74.07,73.61,73.75,252992.0,72.3844,72.3844,71.9348,72.0716,252992.0
2025-01-07 10:30:00,73.76,73.77,73.52,73.71,163941.0,72.0814,72.0912,71.8469,72.0325,163941.0
2025-01-07 11:00:00,73.71,73.71,73.51,73.59,198871.0,72.0325,72.0325,71.8371,71.9153,198871.0
2025-01-07 11:30:00,73.59,73.67,73.54,73.59,227798.0,71.9153,71.9935,71.8664,71.9153,227798.0
2025-01-07 12:00:00,73.59,73.72,73.55,73.71,88450.0,71.9153,72.0423,71.8762,72.0325,88450.0
2025-01-07 12:30:00,73.7,73.78,73.65,73.69,126917.0,72.0228,72.101,71.9739,72.013,126917.0
2025-01-07 13:00:00,73.69,73.81,73.68,73.72,106920.0,72.013,72.1303,72.0032,72.0423,106920.0
2025-01-07 13:30:00,73.72,73.72,73.59,73.67,273870.0,72.0423,72.0423,71.9153,71.9935,273870.0
2025-01-07 14:00:00,73.67,73.72,73.63,73.7,96141.0,71.9935,72.0423,71.9544,72.0228,96141.0
2025-01-07 14:30:00,73.7,73.72,73.62,73.7,130224.0,72.0228,72.0423,71.9446,72.0228,130224.0
2025-01-07 15:00:00,73.7,73.73,73.64,73.69,146369.0,72.0228,72.0521,71.9641,72.013,146369.0
2025-01-07 15:30:00,73.69,73.78,73.67,73.68,313006.0,72.013,72.101,71.9935,72.0032,313006.0
2025-01-08 09:30:00,73.55,73.63,73.39,73.58,1014284.0,71.8762,71.9544,71.7198,71.9055,1014284.0
2025-01-08 10:00:00,73.61,73.77,73.59,73.65,103547.0,71.9348,72.0912,71.9153,71.9739,103547.0
2025-01-08 10:30:00,73.68,73.79,73.65,73.78,120614.0,72.0032,72.1107,71.9739,72.101,120614.0
2025-01-08 11:00:00,73.78,73.88,73.68,73.77,63471.0,72.101,72.1987,72.0032,72.0912,63471.0
2025-01-08 11:30:00,73.77,73.9,73.76,73.84,52044.0,72.0912,72.2182,72.0814,72.1596,52044.0
2025-01-08 12:00:00,73.84,73.84,73.66,73.67,51930.0,72.1596,72.1596,71.9837,71.9935,51930.0
2025-01-08 12:30:00,73.64,73.84,73.58,73.79,104122.0,71.9641,72.1596,71.9055,72.1107,104122.0
2025-01-08 13:00:00,73.79,73.96,73.78,73.88,623336.0,72.1107,72.2769,72.101,72.1987,623336.0
2025-01-08 13:30:00,73.88,73.9,73.49,73.53,70618.0,72.1987,72.2182,71.8176,71.8566,70618.0
2025-01-08 14:00:00,73.56,73.75,73.54,73.75,118356.0,71.886,72.0716,71.8664,72.0716,118356.0
2025-01-08 14:30:00,73.7,73.71,73.57,73.62,49147.0,72.0228,72.0325,71.8957,71.9446,49147.0
2025-01-08 15:00:00,73.7,73.79,73.66,73.79,34763.0,72.0228,72.1107,71.9837,72.1107,34763.0
2025-01-08 15:30:00,73.78,73.94,73.76,73.85,190447.0,72.101,72.2573,72.0814,72.1694,190447.0
2025-01-10 09:30:00,73.13,73.46,73.12,73.37,502222.0,71.4657,71.7882,71.456,71.7003,502222.0
2025-01-10 10:00:00,73.37,73.67,73.19,73.63,456271.0,71.7003,71.9935,71.5244,71.9544,456271.0
2025-01-10 10:30:00,73.65,73.69,73.55,73.64,1021068.0,71.9739,72.013,71.8762,71.9641,1021068.0
2025-01-10 11:00:00,73.63,73.64,73.45,73.46,525688.0,71.9544,71.9641,71.7785,71.7882,525688.0
2025-01-10 11:30:00,73.43,73.52,73.42,73.42,309693.0,71.7589,71.8469,71.7491,71.7491,309693.0
2025-01-10 12:00:00,73.42,73.43,73.31,73.42,163470.0,71.7491,71.7589,71.6417,71.7491,163470.0
2025-01-10 12:30:00,73.42,73.52,73.41,73.47,131354.0,71.7491,71.8469,71.7394,71.798,131354.0
2025-01-10 13:00:00,73.47,73.48,73.3,73.4,101389.0,71.798,71.8078,71.6319,71.7296,101389.0
2025-01-10 13:30:00,73.4,73.42,73.31,73.38,158997.0,71.7296,71.7491,71.6417,71.7101,158997.0
2025-01-10 14:00:00,73.39,73.39,73.28,73.34,133621.0,71.7198,71.7198,71.6123,71.671,133621.0
2025-01-10 14:30:00,73.33,73.38,73.28,73.29,172691.0,71.6612,71.7101,71.6123,71.6221,172691.0
2025-01-10 15:00:00,73.31,73.31,73.19,73.27,152893.0,71.6417,71.6417,71.5244,71.6026,152893.0
2025-01-10 15:30:00,73.27,73.4,73.24,73.38,722685.0,71.6026,71.7296,71.5732,71.7101,722685.0
2025-01-13 09:30:00,73.43,73.43,73.2,73.3,391292.0,71.7589,71.7589,71.5342,71.6319,391292.0
2025-01-13 10:00:00,73.3,73.39,73.08,73.09,130260.0,71.6319,71.7198,71.4169,71.4267,130260.0
2025-01-13 10:30:00,73.09,73.28,73.07,73.13,86489.0,71.4267,71.6123,71.4071,71.4657,86489.0
2025-01-13 11:00:00,73.14,73.17,72.98,73.05,73083.0,71.4755,71.5048,71.3192,71.3876,73083.0
2025-01-13 11:30:00,73.04,73.18,72.99,72.99,52553.0,71.3778,71.5146,71.3289,71.3289,52553.0
2025-01-13 12:00:00,72.98,73.23,72.96,73.2,62527.0,71.3192,71.5635,71.2996,71.5342,62527.0
2025-01-13 12:30:00,73.18,73.29,73.11,73.28,45995.0,71.5146,71.6221,71.4462,71.6123,45995.0
2025-01-13 13:00:00,73.28,73.31,73.17,73.22,105634.0,71.6123,71.6417,71.5048,71.5537,105634.0
2025-01-13 13:30:00,73.24,73.28,73.21,73.25,105305.0,71.5732,71.6123,71.5439,71.583,105305.0
2025-01-13 14:00:00,73.23,73.25,73.16,73.21,96057.0,71.5635,71.583,71.4951,71.5439,96057.0
2025-01-13 14:30:00,73.21,73.21,73.02,73.02,80362.0,71.5439,71.5439,71.3583,71.3583,80362.0
2025-01-13 15:00:00,73.03,73.15,73.02,73.14,74187.0,71.368,71.4853,71.3583,71.4755,74187.0
2025-01-13 15:30:00,73.15,73.19,73.09,73.11,175011.0,71.4853,71.5244,71.4267,71.4462,175011.0
2025-01-14 09:30:00,73.16,73.22,72.93,72.93,164644.0,71.4951,71.5537,71.2703,71.2703,164644.0
2025-01-14 10:00:00,72.93,73.06,72.93,72.97,853799.0,71.2703,71.3973,71.2703,71.3094,853799.0
2025-01-14 10:30:00,72.97,73.03,72.89,73.0,329540.0,71.3094,71.368,71.2312,71.3387,329540.0
2025-01-14 11:00:00,73.0,73.09,72.98,73.01,962012.0,71.3387,71.4267,71.3192,71.3485,962012.0
2025-01-14 11:30:00,73.0,73.03,72.91,72.93,74372.0,71.3387,71.368,71.2508,71.2703,74372.0
2025-01-14 12:00:00,72.92,72.96,72.86,72.9,230807.0,71.2605,71.2996,71.2019,71.241,230807.0
2025-01-14 12:30:00,72.91,72.95,72.87,72.89,162841.0,71.2508,71.2898,71.2117,71.2312,162841.0
2025-01-14 13:00:00,72.89,73.0,72.87,72.98,54911.0,71.2312,71.3387,71.2117,71.3192,54911.0
2025-01-14 13:30:00,72.98,73.04,72.94,73.03,256091.0,71.3192,71.3778,71.2801,71.368,256091.0
2025-01-14 14:00:00,73.03,73.08,72.99,73.06,107687.0,71.368,71.4169,71.3289,71.3973,107687.0
2025-01-14 14:30:00,73.06,73.14,73.01,73.03,169895.0,71.3973,71.4755,71.3485,71.368,169895.0
2025-01-14 15:00:00,73.03,73.12,73.03,73.11,563982.0,71.368,71.456,71.368,71.4462,563982.0
2025-01-14 15:30:00,73.11,73.2,73.05,73.16,1850255.0,71.4462,71.5342,71.3876,71.4951,1850255.0
2025-01-15 09:30:00,74.37,74.48,74.33,74.47,183564.0,72.6775,72.785,72.6384,72.7753,183564.0
2025-01-15 10:00:00,74.46,74.61,74.34,74.55,179751.0,72.7655,72.9121,72.6482,72.8534,179751.0
2025-01-15 10:30:00,74.54,74.58,74.32,74.39,192859.0,72.8437,72.8827,72.6287,72.6971,192859.0
2025-01-15 11:00:00,74.39,74.4,74.2,74.21,94196.0,72.6971,72.7068,72.5114,72.5212,94196.0
2025-01-15 11:30:00,74.2,74.24,74.13,74.17,96458.0,72.5114,72.5505,72.443,72.4821,96458.0
2025-01-15 12:00:00,74.2,74.36,74.19,74.34,51876.0,72.5114,72.6678,72.5016,72.6482,51876.0
2025-01-15 12:30:00,74.35,74.36,74.27,74.28,150928.0,72.658,72.6678,72.5798,72.5896,150928.0
2025-01-15 13:00:00,74.28,74.37,74.26,74.31,203496.0,72.5896,72.6775,72.57,72.6189,203496.0
2025-01-15 13:30:00,74.31,74.36,74.28,74.33,150603.0,72.6189,72.6678,72.5896,72.6384,150603.0
2025-01-15 14:00:00,74.33,74.39,74.27,74.39,113588.0,72.6384,72.6971,72.5798,72.6971,113588.0
2025-01-15 14:30:00,74.39,74.4,74.33,74.37,61722.0,72.6971,72.7068,72.6384,72.6775,61722.0
2025-01-15 15:00:00,74.37,74.38,74.3,74.34,54639.0,72.6775,72.6873,72.6091,72.6482,54639.0
2025-01-15 15:30:00,74.34,74.39,74.28,74.31,256179.0,72.6482,72.6971,72.5896,72.6189,256179.0
2025-01-16 09:30:00,74.33,74.33,74.07,74.13,634973.0,72.6384,72.6384,72.3844,72.443,634973.0
2025-01-16 10:00:00,74.14,74.39,74.1,74.34,360607.0,72.4528,72.6971,72.4137,72.6482,360607.0
2025-01-16 10:30:00,74.34,74.47,74.33,74.41,204443.0,72.6482,72.7753,72.6384,72.7166,204443.0
2025-01-16 11:00:00,74.42,74.62,74.42,74.54,175911.0,72.7264,72.9218,72.7264,72.8437,175911.0
2025-01-16 11:30:00,74.53,74.67,74.51,74.56,66440.0,72.8339,72.9707,72.8143,72.8632,66440.0
2025-01-16 12:00:00,74.57,74.69,74.54,74.67,54486.0,72.873,72.9902,72.8437,72.9707,54486.0
2025-01-16 12:30:00,74.67,74.7,74.59,74.62,93957.0,72.9707,73.0,72.8925,72.9218,93957.0
2025-01-16 13:00:00,74.63,74.66,74.58,74.58,42249.0,72.9316,72.9609,72.8827,72.8827,42249.0
2025-01-16 13:30:00,74.58,74.66,74.56,74.64,73155.0,72.8827,72.9609,72.8632,72.9414,73155.0
2025-01-16 14:00:00,74.63,74.77,74.63,74.72,462256.0,72.9316,73.0684,72.9316,73.0196,462256.0
2025-01-16 14:30:00,74.71,74.75,74.59,74.6,237306.0,73.0098,73.0489,72.8925,72.9023,237306.0
2025-01-16 15:00:00,74.6,74.66,74.57,74.61,219825.0,72.9023,72.9609,72.873,72.9121,219825.0
2025-01-16 15:30:00,74.61,74.62,74.5,74.53,713717.0,72.9121,72.9218,72.8046,72.8339,713717.0
2025-01-17 09:30:00,74.8,74.98,74.68,74.74,264878.0,73.0977,73.2736,72.9805,73.0391,264878.0
2025-01-17 10:00:00,74.74,74.88,74.74,74.88,371840.0,73.0391,73.1759,73.0391,73.1759,371840.0
2025-01-17 10:30:00,74.88,74.88,74.77,74.8,221924.0,73.1759,73.1759,73.0684,73.0977,221924.0
2025-01-17 11:00:00,74.81,74.81,74.69,74.72,56367.0,73.1075,73.1075,72.9902,73.0196,56367.0
2025-01-17 11:30:00,74.73,74.76,74.63,74.64,403142.0,73.0293,73.0587,72.9316,72.9414,403142.0
2025-01-17 12:00:00,74.64,74.73,74.63,74.73,190283.0,72.9414,73.0293,72.9316,73.0293,190283.0
2025-01-17 12:30:00,74.73,74.8,74.72,74.78,464949.0,73.0293,73.0977,73.0196,73.0782,464949.0
2025-01-17 13:00:00,74.78,74.86,74.77,74.83,57491.0,73.0782,73.1564,73.0684,73.1271,57491.0
2025-01-17 13:30:00,74.84,74.84,74.74,74.75,326329.0,73.1368,73.1368,73.0391,73.0489,326329.0
2025-01-17 14:00:00,74.75,74.77,74.66,74.68,47784.0,73.0489,73.0684,72.9609,72.9805,47784.0
2025-01-17 14:30:00,74.68,74.72,74.64,74.68,211443.0,72.9805,73.0196,72.9414,72.9805,211443.0
2025-01-17 15:00:00,74.67,74.7,74.65,74.68,176617.0,72.9707,73.0,72.9512,72.9805,176617.0
2025-01-17 15:30:00,74.68,74.7,74.63,74.67,234516.0,72.9805,73.0,72.9316,72.9707,234516.0
2025-01-21 09:30:00,75.25,75.25,75.03,75.08,243063.0,73.5375,73.5375,73.3225,73.3714,243063.0
2025-01-21 10:00:00,75.08,75.2,75.06,75.19,105078.0,73.3714,73.4886,73.3518,73.4789,105078.0
2025-01-21 10:30:00,75.22,75.38,75.2,75.26,238337.0,73.5082,73.6645,73.4886,73.5473,238337.0
2025-01-21 11:00:00,75.27,75.28,75.15,75.22,30475.0,73.557,73.5668,73.4398,73.5082,30475.0
2025-01-21 11:30:00,75.23,75.26,75.12,75.19,25534.0,73.518,73.5473,73.4105,73.4789,25534.0
2025-01-21 12:00:00,75.2,75.22,75.14,75.19,25686.0,73.4886,73.5082,73.43,73.4789,25686.0
2025-01-21 12:30:00,75.2,75.23,75.14,75.17,71577.0,73.4886,73.518,73.43,73.4593,71577.0
2025-01-21 13:00:00,75.16,75.21,75.14,75.19,38345.0,73.4496,73.4984,73.43,73.4789,38345.0
2025-01-21 13:30:00,75.19,75.28,75.17,75.26,243813.0,73.4789,73.5668,73.4593,73.5473,243813.0
2025-01-21 14:00:00,75.25,75.29,75.22,75.23,241475.0,73.5375,73.5766,73.5082,73.518,241475.0
2025-01-21 14:30:00,75.24,75.25,75.18,75.22,116077.0,73.5277,73.5375,73.4691,73.5082,116077.0
2025-01-21 15:00:00,75.22,75.29,75.19,75.29,62343.0,73.5082,73.5766,73.4789,73.5766,62343.0
2025-01-21 15:30:00,75.29,75.34,75.25,75.33,483109.0,73.5766,73.6255,73.5375,73.6157,483109.0
2025-01-22 09:30:00,75.41,75.41,75.24,75.34,107839.0,73.6939,73.6939,73.5277,73.6255,107839.0
2025-01-22 10:00:00,75.35,75.46,75.29,75.31,301734.0,73.6352,73.7427,73.5766,73.5961,301734.0
2025-01-22 10:30:00,75.31,75.33,75.11,75.13,153773.0,73.5961,73.6157,73.4007,73.4202,153773.0
2025-01-22 11:00:00,75.12,75.21,75.09,75.15,40586.0,73.4105,73.4984,73.3811,73.4398,40586.0
2025-01-22 11:30:00,75.18,75.18,75.08,75.09,59569.0,73.4691,73.4691,73.3714,73.3811,59569.0
2025-01-22 12:00:00,75.09,75.14,75.03,75.05,55807.0,73.3811,73.43,73.3225,73.3421,55807.0
2025-01-22 12:30:00,75.03,75.05,74.99,75.0,106442.0,73.3225,73.3421,73.2834,73.2932,106442.0
2025-01-22 13:00:00,75.0,75.18,75.0,75.09,59923.0,73.2932,73.4691,73.2932,73.3811,59923.0
2025-01-22 13:30:00,75.08,75.11,75.07,75.09,42311.0,73.3714,73.4007,73.3616,73.3811,42311.0
2025-01-22 14:00:00,75.09,75.12,75.05,75.07,19981.0,73.3811,73.4105,73.3421,73.3616,19981.0
2025-01-22 14:30:00,75.06,75.11,75.04,75.11,46859.0,73.3518,73.4007,73.3323,73.4007,46859.0
2025-01-22 15:00:00,75.09,75.17,75.07,75.08,43492.0,73.3811,73.4593,73.3616,73.3714,43492.0
2025-01-22 15:30:00,75.08,75.09,74.99,75.0,127689.0,73.3714,73.3811,73.2834,73.2932,127689.0
2025-01-23 09:30:00,74.43,74.65,74.43,74.55,163333.0,72.7362,72.9512,72.7362,72.8534,163333.0
2025-01-23 10:00:00,74.55,74.65,74.52,74.53,208150.0,72.8534,72.9512,72.8241,72.8339,208150.0
2025-01-23 10:30:00,74.53,74.64,74.5,74.59,117500.0,72.8339,72.9414,72.8046,72.8925,117500.0
2025-01-23 11:00:00,74.59,74.74,74.51,74.73,433880.0,72.8925,73.0391,72.8143,73.0293,433880.0
2025-01-23 11:30:00,74.76,74.78,74.59,74.59,41439.0,73.0587,73.0782,72.8925,72.8925,41439.0
2025-01-23 12:00:00,74.58,74.61,74.5,74.6,505591.0,72.8827,72.9121,72.8046,72.9023,505591.0
2025-01-23 12:30:00,74.62,74.68,74.6,74.67,185094.0,72.9218,72.9805,72.9023,72.9707,185094.0
2025-01-23 13:00:00,74.67,74.71,74.57,74.64,296113.0,72.9707,73.0098,72.873,72.9414,296113.0
2025-01-23 13:30:00,74.64,74.65,74.56,74.58,99418.0,72.9414,72.9512,72.8632,72.8827,99418.0
2025-01-23 14:00:00,74.58,74.69,74.57,74.69,61720.0,72.8827,72.9902,72.873,72.9902,61720.0
2025-01-23 14:30:00,74.68,74.73,74.65,74.69,78432.0,72.9805,73.0293,72.9512,72.9902,78432.0
2025-01-23 15:00:00,74.7,74.74,74.66,74.7,97046.0,73.0,73.0391,72.9609,73.0,97046.0
2025-01-23 15:30:00,74.7,74.75,74.67,74.74,790859.0,73.0,73.0489,72.9707,73.0391,790859.0
2025-01-24 09:30:00,74.66,74.73,74.52,74.67,478747.0,72.9609,73.0293,72.8241,72.9707,478747.0
2025-01-24 10:00:00,74.65,74.9,74.62,74.84,134860.0,72.9512,73.1955,72.9218,73.1368,134860.0
2025-01-24 10:30:00,74.84,75.02,74.78,75.0,81201.0,73.1368,73.3127,73.0782,73.2932,81201.0
2025-01-24 11:00:00,74.98,75.0,74.92,74.98,71297.0,73.2736,73.2932,73.215,73.2736,71297.0
2025-01-24 11:30:00,74.98,75.0,74.9,74.97,43386.0,73.2736,73.2932,73.1955,73.2639,43386.0
2025-01-24 12:00:00,74.96,75.03,74.95,74.97,46620.0,73.2541,73.3225,73.2443,73.2639,46620.0
2025-01-24 12:30:00,74.97,75.0,74.91,74.91,26223.0,73.2639,73.2932,73.2052,73.2052,26223.0
2025-01-24 13:00:00,74.89,74.95,74.87,74.94,54044.0,73.1857,73.2443,73.1661,73.2346,54044.0
2025-01-24 13:30:00,74.95,74.95,74.86,74.87,270171.0,73.2443,73.2443,73.1564,73.1661,270171.0
2025-01-24 14:00:00,74.86,74.93,74.86,74.92,100142.0,73.1564,73.2248,73.1564,73.215,100142.0
2025-01-24 14:30:00,74.92,74.99,74.9,74.94,175373.0,73.215,73.2834,73.1955,73.2346,175373.0
2025-01-24 15:00:00,74.93,74.95,74.9,74.94,207157.0,73.2248,73.2443,73.1955,73.2346,207157.0
2025-01-24 15:30:00,74.94,75.01,74.91,74.98,645370.0,73.2346,73.303,73.2052,73.2736,645370.0
2025-01-27 09:30:00,75.58,75.58,75.38,75.4,108284.0,73.86,73.86,73.6645,73.6841,108284.0
2025-01-27 10:00:00,75.4,75.48,75.32,75.44,58755.0,73.6841,73.7623,73.6059,73.7232,58755.0
2025-01-27 10:30:00,75.42,75.53,75.37,75.5,113090.0,73.7036,73.8111,73.6548,73.7818,113090.0
2025-01-27 11:00:00,75.5,75.57,75.44,75.55,153764.0,73.7818,73.8502,73.7232,73.8307,153764.0
2025-01-27 11:30:00,75.56,75.58,75.46,75.55,171518.0,73.8404,73.86,73.7427,73.8307,171518.0
2025-01-27 12:00:00,75.55,75.58,75.44,75.48,59705.0,73.8307,73.86,73.7232,73.7623,59705.0
2025-01-27 12:30:00,75.48,75.58,75.44,75.51,94454.0,73.7623,73.86,73.7232,73.7916,94454.0
2025-01-27 13:00:00,75.5,75.63,75.48,75.52,77434.0,73.7818,73.9089,73.7623,73.8014,77434.0
2025-01-27 13:30:00,75.52,75.57,75.5,75.54,67585.0,73.8014,73.8502,73.7818,73.8209,67585.0
2025-01-27 14:00:00,75.54,75.56,75.51,75.51,48330.0,73.8209,73.8404,73.7916,73.7916,48330.0
2025-01-27 14:30:00,75.51,75.64,75.5,75.62,88197.0,73.7916,73.9186,73.7818,73.8991,88197.0
2025-01-27 15:00:00,75.62,75.71,75.58,75.71,48855.0,73.8991,73.987,73.86,73.987,48855.0
2025-01-27 15:30:00,75.7,75.73,75.65,75.69,149447.0,73.9773,74.0066,73.9284,73.9675,149447.0
2025-01-28 09:30:00,75.39,75.55,75.36,75.44,363672.0,73.6743,73.8307,73.645,73.7232,363672.0
2025-01-28 10:00:00,75.44,75.46,75.33,75.35,42072.0,73.7232,73.7427,73.6157,73.6352,42072.0
2025-01-28 10:30:00,75.37,75.4,75.28,75.31,44676.0,73.6548,73.6841,73.5668,73.5961,44676.0
2025-01-28 11:00:00,75.32,75.32,75.28,75.32,17058.0,73.6059,73.6059,73.5668,73.6059,17058.0
2025-01-28 11:30:00,75.32,75.32,75.27,75.31,29605.0,73.6059,73.6059,73.557,73.5961,29605.0
2025-01-28 12:00:00,75.32,75.33,75.26,75.31,40894.0,73.6059,73.6157,73.5473,73.5961,40894.0
2025-01-28 12:30:00,75.31,75.39,75.31,75.34,76004.0,73.5961,73.6743,73.5961,73.6255,76004.0
2025-01-28 13:00:00,75.35,75.5,75.35,75.49,64310.0,73.6352,73.7818,73.6352,73.772,64310.0
2025-01-28 13:30:00,75.49,75.53,75.36,75.37,38232.0,73.772,73.8111,73.645,73.6548,38232.0
2025-01-28 14:00:00,75.36,75.43,75.34,75.42,305131.0,73.645,73.7134,73.6255,73.7036,305131.0
2025-01-28 14:30:00,75.43,75.48,75.37,75.46,123587.0,73.7134,73.7623,73.6548,73.7427,123587.0
2025-01-28 15:00:00,75.46,75.52,75.43,75.49,363947.0,73.7427,73.8014,73.7134,73.772,363947.0
2025-01-28 15:30:00,75.49,75.55,75.49,75.5,115185.0,73.772,73.8307,73.772,73.7818,115185.0
2025-01-29 09:30:00,75.61,75.71,75.5,75.64,92082.0,73.8893,73.987,73.7818,73.9186,92082.0
2025-01-29 10:00:00,75.63,75.63,75.54,75.56,30754.0,73.9089,73.9089,73.8209,73.8404,30754.0
2025-01-29 10:30:00,75.55,75.55,75.35,75.35,195792.0,73.8307,73.8307,73.6352,73.6352,195792.0
2025-01-29 11:00:00,75.37,75.42,75.33,75.36,165891.0,73.6548,73.7036,73.6157,73.645,165891.0
2025-01-29 11:30:00,75.36,75.39,75.21,75.23,375599.0,73.645,73.6743,73.4984,73.518,375599.0
2025-01-29 12:00:00,75.25,75.36,75.25,75.36,143359.0,73.5375,73.645,73.5375,73.645,143359.0
2025-01-29 12:30:00,75.37,75.39,75.31,75.37,187123.0,73.6548,73.6743,73.5961,73.6548,187123.0
2025-01-29 13:00:00,75.36,75.36,75.31,75.35,68608.0,73.645,73.645,73.5961,73.6352,68608.0
2025-01-29 13:30:00,75.35,75.35,75.27,75.28,339313.0,73.6352,73.6352,73.557,73.5668,339313.0
2025-01-29 14:00:00,75.26,75.26,75.02,75.09,163555.0,73.5473,73.5473,73.3127,73.3811,163555.0
2025-01-29 14:30:00,75.09,75.42,75.03,75.33,559114.0,73.3811,73.7036,73.3225,73.6157,559114.0
2025-01-29 15:00:00,75.32,75.42,75.25,75.37,227835.0,73.6059,73.7036,73.5375,73.6548,227835.0
2025-01-29 15:30:00,75.37,75.43,75.33,75.34,282152.0,73.6548,73.7134,73.6157,73.6255,282152.0
2025-01-30 09:30:00,75.58,75.75,75.58,75.73,226018.0,73.86,74.0261,73.86,74.0066,226018.0
2025-01-30 10:00:00,75.75,75.79,75.66,75.67,135960.0,74.0261,74.0652,73.9382,73.9479,135960.0
2025-01-30 10:30:00,75.67,75.72,75.45,75.48,36446.0,73.9479,73.9968,73.733,73.7623,36446.0
2025-01-30 11:00:00,75.49,75.56,75.45,75.5,19940.0,73.772,73.8404,73.733,73.7818,19940.0
2025-01-30 11:30:00,75.48,75.58,75.47,75.5,222330.0,73.7623,73.86,73.7525,73.7818,222330.0
2025-01-30 12:00:00,75.49,75.59,75.49,75.54,39714.0,73.772,73.8698,73.772,73.8209,39714.0
2025-01-30 12:30:00,75.53,75.58,75.47,75.58,25607.0,73.8111,73.86,73.7525,73.86,25607.0
2025-01-30 13:00:00,75.56,75.61,75.51,75.58,15468.0,73.8404,73.8893,73.7916,73.86,15468.0
2025-01-30 13:30:00,75.58,75.61,75.55,75.59,52354.0,73.86,73.8893,73.8307,73.8698,52354.0
2025-01-30 14:00:00,75.59,75.64,75.57,75.61,125461.0,73.8698,73.9186,73.8502,73.8893,125461.0
2025-01-30 14:30:00,75.61,75.66,75.59,75.66,87533.0,73.8893,73.9382,73.8698,73.9382,87533.0
2025-01-30 15:00:00,75.65,75.66,75.61,75.65,51154.0,73.9284,73.9382,73.8893,73.9284,51154.0
2025-01-30 15:30:00,75.66,75.67,75.42,75.51,4227763.0,73.9382,73.9479,73.7036,73.7916,4227763.0
2025-01-31 09:30:00,75.71,75.74,75.59,75.71,80474.0,73.987,74.0164,73.8698,73.987,80474.0
2025-01-31 10:00:00,75.7,75.72,75.62,75.63,157510.0,73.9773,73.9968,73.8991,73.9089,157510.0
2025-01-31 10:30:00,75.64,75.71,75.62,75.69,226072.0,73.9186,73.987,73.8991,73.9675,226072.0
2025-01-31 11:00:00,75.7,75.76,75.59,75.63,200470.0,73.9773,74.0359,73.8698,73.9089,200470.0
2025-01-31 11:30:00,75.63,75.63,75.49,75.53,77171.0,73.9089,73.9089,73.772,73.8111,77171.0
2025-01-31 12:00:00,75.54,75.6,75.47,75.58,64432.0,73.8209,73.8795,73.7525,73.86,64432.0
2025-01-31 12:30:00,75.59,75.65,75.56,75.59,41467.0,73.8698,73.9284,73.8404,73.8698,41467.0
2025-01-31 13:00:00,75.58,75.58,75.34,75.36,174632.0,73.86,73.86,73.6255,73.645,174632.0
2025-01-31 13:30:00,75.36,75.39,75.25,75.26,60173.0,73.645,73.6743,73.5375,73.5473,60173.0
2025-01-31 14:00:00,75.26,75.31,75.23,75.28,122108.0,73.5473,73.5961,73.518,73.5668,122108.0
2025-01-31 14:30:00,75.28,75.29,75.03,75.04,163502.0,73.5668,73.5766,73.3225,73.3323,163502.0
2025-01-31 15:00:00,75.03,75.05,74.88,74.91,346561.0,73.3225,73.3421,73.1759,73.2052,346561.0
2025-01-31 15:30:00,74.92,75.11,74.87,75.11,283481.0,73.215,73.4007,73.1661,73.4007,283481.0
2025-02-03 09:30:00,75.16,75.25,75.11,75.15,145047.0,73.7868,73.8751,73.7377,73.7769,145047.0
2025-02-03 10:00:00,75.11,75.52,75.02,75.18,117652.0,73.7377,74.1402,73.6493,73.8064,117652.0
2025-02-03 10:30:00,75.16,75.21,74.99,75.05,276820.0,73.7868,73.8359,73.6199,73.6788,276820.0
2025-02-03 11:00:00,75.05,75.3,75.02,75.25,218294.0,73.6788,73.9242,73.6493,73.8751,218294.0
2025-02-03 11:30:00,75.27,75.29,75.01,75.09,103309.0,73.8948,73.9144,73.6395,73.718,103309.0
2025-02-03 12:00:00,75.08,75.16,74.98,75.08,213042.0,73.7082,73.7868,73.6101,73.7082,213042.0
2025-02-03 12:30:00,75.07,75.22,74.99,75.2,294753.0,73.6984,73.8457,73.6199,73.826,294753.0
2025-02-03 13:00:00,75.2,75.26,75.04,75.04,135377.0,73.826,73.8849,73.669,73.669,135377.0
2025-02-03 13:30:00,75.05,75.06,74.96,75.02,133441.0,73.6788,73.6886,73.5904,73.6493,133441.0
2025-02-03 14:00:00,75.02,75.05,74.85,74.86,169978.0,73.6493,73.6788,73.4824,73.4922,169978.0
2025-02-03 14:30:00,74.85,75.0,74.81,74.97,107736.0,73.4824,73.6297,73.4432,73.6002,107736.0
2025-02-03 15:00:00,74.97,74.99,74.89,74.98,50716.0,73.6002,73.6199,73.5217,73.6101,50716.0
2025-02-03 15:30:00,75.0,75.09,74.99,75.08,1220329.0,73.6297,73.718,73.6199,73.7082,1220329.0
2025-02-04 09:30:00,74.73,74.98,74.72,74.81,139443.0,73.3646,73.6101,73.3548,73.4432,139443.0
2025-02-04 10:00:00,74.8,75.02,74.8,74.87,151637.0,73.4333,73.6493,73.4333,73.5021,151637.0
2025-02-04 10:30:00,74.86,75.04,74.82,74.98,143812.0,73.4922,73.669,73.453,73.6101,143812.0
2025-02-04 11:00:00,75.0,75.18,75.0,75.17,141598.0,73.6297,73.8064,73.6297,73.7966,141598.0
2025-02-04 11:30:00,75.16,75.18,74.99,75.04,113329.0,73.7868,73.8064,73.6199,73.669,113329.0
2025-02-04 12:00:00,75.03,75.17,75.0,75.16,154233.0,73.6591,73.7966,73.6297,73.7868,154233.0
2025-02-04 12:30:00,75.16,75.19,75.08,75.19,137976.0,73.7868,73.8162,73.7082,73.8162,137976.0
2025-02-04 13:00:00,75.19,75.26,75.15,75.2,99220.0,73.8162,73.8849,73.7769,73.826,99220.0
2025-02-04 13:30:00,75.2,75.25,75.17,75.17,130697.0,73.826,73.8751,73.7966,73.7966,130697.0
2025-02-04 14:00:00,75.17,75.34,75.16,75.31,63463.0,73.7966,73.9635,73.7868,73.934,63463.0
2025-02-04 14:30:00,75.33,75.38,75.26,75.31,89222.0,73.9537,74.0027,73.8849,73.934,89222.0
2025-02-04 15:00:00,75.32,75.34,75.21,75.26,88142.0,73.9438,73.9635,73.8359,73.8849,88142.0
2025-02-04 15:30:00,75.26,75.32,75.25,75.28,207876.0,73.8849,73.9438,73.8751,73.9046,207876.0
2025-02-05 09:30:00,75.87,76.04,75.86,76.0,157130.0,74.4838,74.6507,74.474,74.6114,157130.0
2025-02-05 10:00:00,76.01,76.27,75.95,76.03,172636.0,74.6212,74.8765,74.5623,74.6409,172636.0
2025-02-05 10:30:00,76.03,76.09,75.96,76.06,105387.0,74.6409,74.6998,74.5721,74.6703,105387.0
2025-02-05 11:00:00,76.06,76.16,76.04,76.1,82165.0,74.6703,74.7685,74.6507,74.7096,82165.0
2025-02-05 11:30:00,76.12,76.15,76.04,76.08,55132.0,74.7292,74.7587,74.6507,74.69,55132.0
2025-02-05 12:00:00,76.07,76.17,76.07,76.09,52431.0,74.6801,74.7783,74.6801,74.6998,52431.0
2025-02-05 12:30:00,76.08,76.2,76.05,76.16,65078.0,74.69,74.8078,74.6605,74.7685,65078.0
2025-02-05 13:00:00,76.16,76.23,76.11,76.22,51991.0,74.7685,74.8372,74.7194,74.8274,51991.0
2025-02-05 13:30:00,76.21,76.34,76.2,76.31,78158.0,74.8176,74.9452,74.8078,74.9158,78158.0
2025-02-05 14:00:00,76.31,76.32,76.23,76.24,79267.0,74.9158,74.9256,74.8372,74.847,79267.0
2025-02-05 14:30:00,76.23,76.23,76.13,76.16,88732.0,74.8372,74.8372,74.739,74.7685,88732.0
2025-02-05 15:00:00,76.15,76.2,76.12,76.2,87654.0,74.7587,74.8078,74.7292,74.8078,87654.0
2025-02-05 15:30:00,76.2,76.2,76.06,76.13,235882.0,74.8078,74.8078,74.6703,74.739,235882.0
2025-02-06 09:30:00,76.16,76.18,76.03,76.11,205758.0,74.7685,74.7881,74.6409,74.7194,205758.0
2025-02-06 10:00:00,76.11,76.26,76.09,76.09,113702.0,74.7194,74.8667,74.6998,74.6998,113702.0
2025-02-06 10:30:00,76.09,76.11,76.0,76.08,57904.0,74.6998,74.7194,74.6114,74.69,57904.0
2025-02-06 11:00:00,76.06,76.1,75.89,75.9,449932.0,74.6703,74.7096,74.5034,74.5132,449932.0
2025-02-06 11:30:00,75.91,75.93,75.81,75.82,51283.0,74.5231,74.5427,74.4249,74.4347,51283.0
2025-02-06 12:00:00,75.86,75.87,75.8,75.84,716207.0,74.474,74.4838,74.4151,74.4543,716207.0
2025-02-06 12:30:00,75.84,75.94,75.81,75.93,74885.0,74.4543,74.5525,74.4249,74.5427,74885.0
2025-02-06 13:00:00,75.92,76.13,75.92,76.11,371313.0,74.5329,74.739,74.5329,74.7194,371313.0
2025-02-06 13:30:00,76.1,76.13,76.04,76.12,262147.0,74.7096,74.739,74.6507,74.7292,262147.0
2025-02-06 14:00:00,76.11,76.11,75.91,75.93,127115.0,74.7194,74.7194,74.5231,74.5427,127115.0
2025-02-06 14:30:00,75.92,76.0,75.91,75.94,95065.0,74.5329,74.6114,74.5231,74.5525,95065.0
2025-02-06 15:00:00,75.94,75.97,75.9,75.91,99737.0,74.5525,74.582,74.5132,74.5231,99737.0
2025-02-06 15:30:00,75.91,76.01,75.87,75.97,306260.0,74.5231,74.6212,74.4838,74.582,306260.0
2025-02-07 09:30:00,75.67,75.76,75.54,75.61,85782.0,74.2874,74.3758,74.1598,74.2285,85782.0
2025-02-07 10:00:00,75.61,75.61,75.42,75.45,78065.0,74.2285,74.2285,74.042,74.0715,78065.0
2025-02-07 10:30:00,75.45,75.53,75.35,75.47,35677.0,74.0715,74.15,73.9733,74.0911,35677.0
2025-02-07 11:00:00,75.44,75.55,75.4,75.52,62301.0,74.0616,74.1696,74.0224,74.1402,62301.0
2025-02-07 11:30:00,75.52,75.61,75.44,75.45,16421.0,74.1402,74.2285,74.0616,74.0715,16421.0
2025-02-07 12:00:00,75.46,75.52,75.4,75.49,28518.0,74.0813,74.1402,74.0224,74.1107,28518.0
2025-02-07 12:30:00,75.5,75.51,75.41,75.42,22465.0,74.1206,74.1304,74.0322,74.042,22465.0
2025-02-07 13:00:00,75.4,75.48,75.38,75.46,260906.0,74.0224,74.1009,74.0027,74.0813,260906.0
2025-02-07 13:30:00,75.46,75.5,75.4,75.44,71523.0,74.0813,74.1206,74.0224,74.0616,71523.0
2025-02-07 14:00:00,75.44,75.52,75.44,75.52,207121.0,74.0616,74.1402,74.0616,74.1402,207121.0
2025-02-07 14:30:00,75.52,75.52,75.45,75.49,115711.0,74.1402,74.1402,74.0715,74.1107,115711.0
2025-02-07 15:00:00,75.49,75.56,75.46,75.47,71072.0,74.1107,74.1795,74.0813,74.0911,71072.0
2025-02-07 15:30:00,75.47,75.52,75.44,75.51,266944.0,74.0911,74.1402,74.0616,74.1304,266944.0
2025-02-10 09:30:00,75.59,75.71,75.59,75.65,44729.0,74.2089,74.3267,74.2089,74.2678,44729.0
2025-02-10 10:00:00,75.65,75.72,75.62,75.71,217721.0,74.2678,74.3365,74.2384,74.3267,217721.0
2025-02-10 10:30:00,75.7,75.78,75.64,75.66,65362.0,74.3169,74.3954,74.258,74.2776,65362.0
2025-02-10 11:00:00,75.66,75.68,75.54,75.58,56997.0,74.2776,74.2973,74.1598,74.1991,56997.0
2025-02-10 11:30:00,75.58,75.59,75.47,75.55,49203.0,74.1991,74.2089,74.0911,74.1696,49203.0
2025-02-10 12:00:00,75.54,75.56,75.41,75.48,42794.0,74.1598,74.1795,74.0322,74.1009,42794.0
2025-02-10 12:30:00,75.48,75.5,75.41,75.48,43059.0,74.1009,74.1206,74.0322,74.1009,43059.0
2025-02-10 13:00:00,75.47,75.57,75.46,75.52,75126.0,74.0911,74.1893,74.0813,74.1402,75126.0
2025-02-10 13:30:00,75.52,75.52,75.44,75.48,35900.0,74.1402,74.1402,74.0616,74.1009,35900.0
2025-02-10 14:00:00,75.47,75.52,75.47,75.47,39321.0,74.0911,74.1402,74.0911,74.0911,39321.0
2025-02-10 14:30:00,75.47,75.48,75.41,75.48,49948.0,74.0911,74.1009,74.0322,74.1009,49948.0
2025-02-10 15:00:00,75.48,75.48,75.39,75.41,42615.0,74.1009,74.1009,74.0126,74.0322,42615.0
2025-02-10 15:30:00,75.41,75.49,75.33,75.48,123067.0,74.0322,74.1107,73.9537,74.1009,123067.0
2025-02-11 09:30:00,75.16,75.19,75.1,75.17,61096.0,73.7868,73.8162,73.7279,73.7966,61096.0
2025-02-11 10:00:00,75.21,75.23,75.08,75.14,114714.0,73.8359,73.8555,73.7082,73.7671,114714.0
2025-02-11 10:30:00,75.14,75.17,75.07,75.14,178624.0,73.7671,73.7966,73.6984,73.7671,178624.0
2025-02-11 11:00:00,75.15,75.25,75.13,75.2,39797.0,73.7769,73.8751,73.7573,73.826,39797.0
2025-02-11 11:30:00,75.19,75.21,75.13,75.14,62941.0,73.8162,73.8359,73.7573,73.7671,62941.0
2025-02-11 12:00:00,75.13,75.15,75.08,75.11,48765.0,73.7573,73.7769,73.7082,73.7377,48765.0
2025-02-11 12:30:00,75.11,75.13,75.07,75.08,16581.0,73.7377,73.7573,73.6984,73.7082,16581.0
2025-02-11 13:00:00,75.08,75.13,75.06,75.12,25466.0,73.7082,73.7573,73.6886,73.7475,25466.0
2025-02-11 13:30:00,75.13,75.22,75.12,75.2,59210.0,73.7573,73.8457,73.7475,73.826,59210.0
2025-02-11 14:00:00,75.2,75.25,75.16,75.16,30365.0,73.826,73.8751,73.7868,73.7868,30365.0
2025-02-11 14:30:00,75.17,75.25,75.15,75.18,59737.0,73.7966,73.8751,73.7769,73.8064,59737.0
2025-02-11 15:00:00,75.17,75.18,75.13,75.17,80235.0,73.7966,73.8064,73.7573,73.7966,80235.0
2025-02-11 15:30:00,75.18,75.21,75.13,75.17,51096.0,73.8064,73.8359,73.7573,73.7966,51096.0
2025-02-12 09:30:00,74.54,74.54,74.27,74.29,129601.0,73.1781,73.1781,72.913,72.9327,129601.0
2025-02-12 10:00:00,74.29,74.33,74.2,74.27,104688.0,72.9327,72.9719,72.8443,72.913,104688.0
2025-02-12 10:30:00,74.31,74.39,74.3,74.35,1051675.0,72.9523,73.0308,72.9425,72.9916,1051675.0
2025-02-12 11:00:00,74.34,74.45,74.31,74.45,48402.0,72.9817,73.0897,72.9523,73.0897,48402.0
2025-02-12 11:30:00,74.45,74.6,74.45,74.58,57446.0,73.0897,73.237,73.0897,73.2174,57446.0
2025-02-12 12:00:00,74.59,74.7,74.57,74.66,40456.0,73.2272,73.3352,73.2075,73.2959,40456.0
2025-02-12 12:30:00,74.67,74.74,74.63,74.7,89637.0,73.3057,73.3744,73.2664,73.3352,89637.0
2025-02-12 13:00:00,74.71,74.76,74.57,74.65,257674.0,73.345,73.3941,73.2075,73.2861,257674.0
2025-02-12 13:30:00,74.66,74.72,74.61,74.68,72489.0,73.2959,73.3548,73.2468,73.3155,72489.0
2025-02-12 14:00:00,74.69,74.7,74.54,74.55,39380.0,73.3254,73.3352,73.1781,73.1879,39380.0
2025-02-12 14:30:00,74.55,74.58,74.51,74.53,30298.0,73.1879,73.2174,73.1486,73.1683,30298.0
2025-02-12 15:00:00,74.53,74.61,74.51,74.59,169854.0,73.1683,73.2468,73.1486,73.2272,169854.0
2025-02-12 15:30:00,74.58,74.61,74.54,74.57,104257.0,73.2174,73.2468,73.1781,73.2075,104257.0
2025-02-13 09:30:00,75.13,75.24,75.09,75.17,105120.0,73.7573,73.8653,73.718,73.7966,105120.0
2025-02-13 10:00:00,75.19,75.39,75.15,75.36,105115.0,73.8162,74.0126,73.7769,73.9831,105115.0
2025-02-13 10:30:00,75.35,75.47,75.33,75.41,95156.0,73.9733,74.0911,73.9537,74.0322,95156.0
2025-02-13 11:00:00,75.41,75.42,75.35,75.38,60008.0,74.0322,74.042,73.9733,74.0027,60008.0
2025-02-13 11:30:00,75.38,75.39,75.32,75.36,50028.0,74.0027,74.0126,73.9438,73.9831,50028.0
2025-02-13 12:00:00,75.36,75.49,75.35,75.45,60227.0,73.9831,74.1107,73.9733,74.0715,60227.0
2025-02-13 12:30:00,75.45,75.5,75.4,75.44,107658.0,74.0715,74.1206,74.0224,74.0616,107658.0
2025-02-13 13:00:00,75.42,75.45,75.3,75.37,109450.0,74.042,74.0715,73.9242,73.9929,109450.0
2025-02-13 13:30:00,75.37,75.54,75.37,75.45,95265.0,73.9929,74.1598,73.9929,74.0715,95265.0
2025-02-13 14:00:00,75.45,75.64,75.44,75.59,75932.0,74.0715,74.258,74.0616,74.2089,75932.0
2025-02-13 14:30:00,75.59,75.67,75.57,75.59,161192.0,74.2089,74.2874,74.1893,74.2089,161192.0
2025-02-13 15:00:00,75.58,75.6,75.54,75.59,130253.0,74.1991,74.2187,74.1598,74.2089,130253.0
2025-02-13 15:30:00,75.58,75.58,75.49,75.5,842040.0,74.1991,74.1991,74.1107,74.1206,842040.0
2025-02-14 09:30:00,76.14,76.14,75.89,75.94,52432.0,74.7489,74.7489,74.5034,74.5525,52432.0
2025-02-14 10:00:00,75.94,76.05,75.93,76.03,73276.0,74.5525,74.6605,74.5427,74.6409,73276.0
2025-02-14 10:30:00,76.01,76.16,75.97,76.13,167766.0,74.6212,74.7685,74.582,74.739,167766.0
2025-02-14 11:00:00,76.13,76.23,76.09,76.19,65116.0,74.739,74.8372,74.6998,74.7979,65116.0
2025-02-14 11:30:00,76.19,76.2,76.1,76.13,45949.0,74.7979,74.8078,74.7096,74.739,45949.0
2025-02-14 12:00:00,76.13,76.14,75.96,75.96,119506.0,74.739,74.7489,74.5721,74.5721,119506.0
2025-02-14 12:30:00,75.96,76.02,75.95,75.96,488759.0,74.5721,74.6311,74.5623,74.5721,488759.0
2025-02-14 13:00:00,75.95,75.98,75.88,75.89,77778.0,74.5623,74.5918,74.4936,74.5034,77778.0
2025-02-14 13:30:00,75.89,75.96,75.88,75.94,39770.0,74.5034,74.5721,74.4936,74.5525,39770.0
2025-02-14 14:00:00,75.93,75.94,75.88,75.93,38398.0,74.5427,74.5525,74.4936,74.5427,38398.0
2025-02-14 14:30:00,75.93,75.99,75.93,75.93,72618.0,74.5427,74.6016,74.5427,74.5427,72618.0
2025-02-14 15:00:00,75.92,75.92,75.86,75.89,30736.0,74.5329,74.5329,74.474,74.5034,30736.0
2025-02-14 15:30:00,75.87,75.89,75.83,75.84,310009.0,74.4838,74.5034,74.4445,74.4543,310009.0
2025-02-18 09:30:00,75.73,75.75,75.54,75.66,147594.0,74.3464,74.366,74.1598,74.2776,147594.0
2025-02-18 10:00:00,75.68,75.77,75.6,75.7,49193.0,74.2973,74.3856,74.2187,74.3169,49193.0
2025-02-18 10:30:00,75.7,75.77,75.67,75.71,37861.0,74.3169,74.3856,74.2874,74.3267,37861.0
2025-02-18 11:00:00,75.69,75.71,75.57,75.62,51764.0,74.3071,74.3267,74.1893,74.2384,51764.0
2025-02-18 11:30:00,75.62,75.66,75.59,75.62,51217.0,74.2384,74.2776,74.2089,74.2384,51217.0
2025-02-18 12:00:00,75.61,75.63,75.51,75.55,39344.0,74.2285,74.2482,74.1304,74.1696,39344.0
2025-02-18 12:30:00,75.55,75.56,75.5,75.52,42791.0,74.1696,74.1795,74.1206,74.1402,42791.0
2025-02-18 13:00:00,75.52,75.56,75.47,75.47,22130.0,74.1402,74.1795,74.0911,74.0911,22130.0
2025-02-18 13:30:00,75.47,75.49,75.44,75.47,57962.0,74.0911,74.1107,74.0616,74.0911,57962.0
2025-02-18 14:00:00,75.47,75.49,75.42,75.43,142636.0,74.0911,74.1107,74.042,74.0518,142636.0
2025-02-18 14:30:00,75.44,75.45,75.4,75.43,61993.0,74.0616,74.0715,74.0224,74.0518,61993.0
2025-02-18 15:00:00,75.43,75.44,75.3,75.31,41954.0,74.0518,74.0616,73.9242,73.934,41954.0
2025-02-18 15:30:00,75.31,75.37,75.25,75.36,185772.0,73.934,73.9929,73.8751,73.9831,185772.0
2025-02-19 09:30:00,75.27,75.3,75.2,75.3,320917.0,73.8948,73.9242,73.826,73.9242,320917.0
2025-02-19 10:00:00,75.3,75.36,75.26,75.34,128767.0,73.9242,73.9831,73.8849,73.9635,128767.0
2025-02-19 10:30:00,75.34,75.37,75.3,75.33,124765.0,73.9635,73.9929,73.9242,73.9537,124765.0
2025-02-19 11:00:00,75.32,75.39,75.28,75.28,92201.0,73.9438,74.0126,73.9046,73.9046,92201.0
2025-02-19 11:30:00,75.29,75.29,75.24,75.26,98360.0,73.9144,73.9144,73.8653,73.8849,98360.0
2025-02-19 12:00:00,75.27,75.32,75.24,75.25,82633.0,73.8948,73.9438,73.8653,73.8751,82633.0
2025-02-19 12:30:00,75.25,75.25,75.17,75.19,94989.0,73.8751,73.8751,73.7966,73.8162,94989.0
2025-02-19 13:00:00,75.19,75.24,75.13,75.21,106369.0,73.8162,73.8653,73.7573,73.8359,106369.0
2025-02-19 13:30:00,75.21,75.28,75.2,75.25,28981.0,73.8359,73.9046,73.826,73.8751,28981.0
2025-02-19 14:00:00,75.27,75.53,75.25,75.46,57719.0,73.8948,74.15,73.8751,74.0813,57719.0
2025-02-19 14:30:00,75.45,75.45,75.37,75.41,110204.0,74.0715,74.0715,73.9929,74.0322,110204.0
2025-02-19 15:00:00,75.41,75.44,75.36,75.41,127460.0,74.0322,74.0616,73.9831,74.0322,127460.0
2025-02-19 15:30:00,75.41,75.45,75.34,75.34,233374.0,74.0322,74.0715,73.9635,73.9635,233374.0
2025-02-20 09:30:00,75.44,75.6,75.37,75.51,72078.0,74.0616,74.2187,73.9929,74.1304,72078.0
2025-02-20 10:00:00,75.53,75.56,75.48,75.48,111822.0,74.15,74.1795,74.1009,74.1009,111822.0
2025-02-20 10:30:00,75.48,75.51,75.44,75.45,68956.0,74.1009,74.1304,74.0616,74.0715,68956.0
2025-02-20 11:00:00,75.47,75.52,75.45,75.5,79182.0,74.0911,74.1402,74.0715,74.1206,79182.0
2025-02-20 11:30:00,75.5,75.54,75.44,75.47,70561.0,74.1206,74.1598,74.0616,74.0911,70561.0
2025-02-20 12:00:00,75.47,75.57,75.45,75.57,213383.0,74.0911,74.1893,74.0715,74.1893,213383.0
2025-02-20 12:30:00,75.56,75.6,75.55,75.56,75904.0,74.1795,74.2187,74.1696,74.1795,75904.0
2025-02-20 13:00:00,75.56,75.56,75.5,75.56,48090.0,74.1795,74.1795,74.1206,74.1795,48090.0
2025-02-20 13:30:00,75.58,75.65,75.57,75.63,19619.0,74.1991,74.2678,74.1893,74.2482,19619.0
2025-02-20 14:00:00,75.65,75.65,75.6,75.63,138316.0,74.2678,74.2678,74.2187,74.2482,138316.0
2025-02-20 14:30:00,75.63,75.69,75.61,75.67,72025.0,74.2482,74.3071,74.2285,74.2874,72025.0
2025-02-20 15:00:00,75.65,75.66,75.61,75.62,67674.0,74.2678,74.2776,74.2285,74.2384,67674.0
2025-02-20 15:30:00,75.62,75.65,75.59,75.6,622676.0,74.2384,74.2678,74.2089,74.2187,622676.0
2025-02-21 09:30:00,75.73,76.05,75.73,76.0,424653.0,74.3464,74.6605,74.3464,74.6114,424653.0
2025-02-21 10:00:00,75.95,76.07,75.95,76.02,186320.0,74.5623,74.6801,74.5623,74.6311,186320.0
2025-02-21 10:30:00,76.02,76.08,75.96,76.06,230044.0,74.6311,74.69,74.5721,74.6703,230044.0
2025-02-21 11:00:00,76.07,76.09,76.02,76.05,550744.0,74.6801,74.6998,74.6311,74.6605,550744.0
2025-02-21 11:30:00,76.04,76.07,76.0,76.04,337950.0,74.6507,74.6801,74.6114,74.6507,337950.0
2025-02-21 12:00:00,76.04,76.08,76.0,76.06,82597.0,74.6507,74.69,74.6114,74.6703,82597.0
2025-02-21 12:30:00,76.06,76.21,76.05,76.19,129963.0,74.6703,74.8176,74.6605,74.7979,129963.0
2025-02-21 13:00:00,76.19,76.35,76.16,76.22,115280.0,74.7979,74.955,74.7685,74.8274,115280.0
2025-02-21 13:30:00,76.22,76.23,76.14,76.17,162570.0,74.8274,74.8372,74.7489,74.7783,162570.0
2025-02-21 14:00:00,76.18,76.23,76.1,76.11,4256315.0,74.7881,74.8372,74.7096,74.7194,4256315.0
2025-02-21 14:30:00,76.11,76.11,76.04,76.06,155954.0,74.7194,74.7194,74.6507,74.6703,155954.0
2025-02-21 15:00:00,76.06,76.11,76.05,76.08,215793.0,74.6703,74.7194,74.6605,74.69,215793.0
2025-02-21 15:30:00,76.07,76.1,75.98,76.0,186144.0,74.6801,74.7096,74.5918,74.6114,186144.0
2025-02-24 09:30:00,75.98,76.21,75.95,76.19,322760.0,74.5918,74.8176,74.5623,74.7979,322760.0
2025-02-24 10:00:00,76.19,76.26,76.15,76.23,566017.0,74.7979,74.8667,74.7587,74.8372,566017.0
2025-02-24 10:30:00,76.24,76.39,76.23,76.34,121082.0,74.847,74.9943,74.8372,74.9452,121082.0
2025-02-24 11:00:00,76.39,76.4,76.27,76.27,186474.0,74.9943,75.0041,74.8765,74.8765,186474.0
2025-02-24 11:30:00,76.26,76.36,76.25,76.36,60570.0,74.8667,74.9648,74.8568,74.9648,60570.0
2025-02-24 12:00:00,76.35,76.35,76.28,76.31,61268.0,74.955,74.955,74.8863,74.9158,61268.0
2025-02-24 12:30:00,76.3,76.37,76.29,76.31,39454.0,74.9059,74.9747,74.8961,74.9158,39454.0
2025-02-24 13:00:00,76.3,76.42,76.3,76.4,35050.0,74.9059,75.0237,74.9059,75.0041,35050.0
2025-02-24 13:30:00,76.4,76.42,76.31,76.32,153515.0,75.0041,75.0237,74.9158,74.9256,153515.0
2025-02-24 14:00:00,76.31,76.35,76.29,76.3,56514.0,74.9158,74.955,74.8961,74.9059,56514.0
2025-02-24 14:30:00,76.29,76.36,76.17,76.36,109231.0,74.8961,74.9648,74.7783,74.9648,109231.0
2025-02-24 15:00:00,76.36,76.37,76.28,76.29,66951.0,74.9648,74.9747,74.8863,74.8961,66951.0
2025-02-24 15:30:00,76.3,76.33,76.24,76.27,652986.0,74.9059,74.9354,74.847,74.8765,652986.0
2025-02-25 09:30:00,76.85,77.01,76.85,76.94,297164.0,75.4459,75.603,75.4459,75.5342,297164.0
2025-02-25 10:00:00,77.0,77.15,76.97,77.14,327853.0,75.5931,75.7404,75.5637,75.7306,327853.0
2025-02-25 10:30:00,77.13,77.15,77.03,77.05,188632.0,75.7208,75.7404,75.6226,75.6422,188632.0
2025-02-25 11:00:00,77.07,77.07,76.95,77.03,77621.0,75.6619,75.6619,75.5441,75.6226,77621.0
2025-02-25 11:30:00,77.03,77.07,76.95,76.95,52705.0,75.6226,75.6619,75.5441,75.5441,52705.0
2025-02-25 12:00:00,76.94,77.05,76.91,77.04,38150.0,75.5342,75.6422,75.5048,75.6324,38150.0
2025-02-25 12:30:00,77.03,77.15,77.03,77.14,76879.0,75.6226,75.7404,75.6226,75.7306,76879.0
2025-02-25 13:00:00,77.13,77.18,77.02,77.05,54219.0,75.7208,75.7699,75.6128,75.6422,54219.0
2025-02-25 13:30:00,77.09,77.12,77.03,77.08,37721.0,75.6815,75.711,75.6226,75.6717,37721.0
2025-02-25 14:00:00,77.08,77.14,77.05,77.06,57490.0,75.6717,75.7306,75.6422,75.6521,57490.0
2025-02-25 14:30:00,77.06,77.18,77.04,77.16,82204.0,75.6521,75.7699,75.6324,75.7502,82204.0
2025-02-25 15:00:00,77.16,77.21,77.14,77.21,355680.0,75.7502,75.7993,75.7306,75.7993,355680.0
2025-02-25 15:30:00,77.21,77.27,77.18,77.22,2727447.0,75.7993,75.8582,75.7699,75.8091,2727447.0
2025-02-26 09:30:00,77.2,77.31,77.13,77.17,64502.0,75.7895,75.8975,75.7208,75.76,64502.0
2025-02-26 10:00:00,77.18,77.21,77.07,77.15,122687.0,75.7699,75.7993,75.6619,75.7404,122687.0
2025-02-26 10:30:00,77.14,77.23,77.14,77.21,27422.0,75.7306,75.8189,75.7306,75.7993,27422.0
2025-02-26 11:00:00,77.22,77.26,77.18,77.22,289674.0,75.8091,75.8484,75.7699,75.8091,289674.0
2025-02-26 11:30:00,77.21,77.29,77.2,77.27,280023.0,75.7993,75.8778,75.7895,75.8582,280023.0
2025-02-26 12:00:00,77.27,77.33,77.23,77.23,148529.0,75.8582,75.9171,75.8189,75.8189,148529.0
2025-02-26 12:30:00,77.23,77.31,77.19,77.19,157170.0,75.8189,75.8975,75.7797,75.7797,157170.0
2025-02-26 13:00:00,77.19,77.42,77.19,77.38,86092.0,75.7797,76.0055,75.7797,75.9662,86092.0
2025-02-26 13:30:00,77.38,77.42,77.33,77.38,67750.0,75.9662,76.0055,75.9171,75.9662,67750.0
2025-02-26 14:00:00,77.39,77.46,77.36,77.41,516726.0,75.976,76.0447,75.9466,75.9957,516726.0
2025-02-26 14:30:00,77.41,77.48,77.37,77.43,90840.0,75.9957,76.0644,75.9564,76.0153,90840.0
2025-02-26 15:00:00,77.44,77.5,77.41,77.5,121890.0,76.0251,76.084,75.9957,76.084,121890.0
2025-02-26 15:30:00,77.5,77.5,77.38,77.42,569054.0,76.084,76.084,75.9662,76.0055,569054.0
2025-02-27 09:30:00,77.05,77.27,77.02,77.25,104977.0,75.6422,75.8582,75.6128,75.8386,104977.0
2025-02-27 10:00:00,77.27,77.29,77.03,77.11,249066.0,75.8582,75.8778,75.6226,75.7011,249066.0
2025-02-27 10:30:00,77.12,77.14,77.01,77.03,52442.0,75.711,75.7306,75.603,75.6226,52442.0
2025-02-27 11:00:00,77.05,77.09,77.0,77.06,47853.0,75.6422,75.6815,75.5931,75.6521,47853.0
2025-02-27 11:30:00,77.06,77.09,77.01,77.04,63059.0,75.6521,75.6815,75.603,75.6324,63059.0
2025-02-27 12:00:00,77.05,77.05,76.96,77.0,51048.0,75.6422,75.6422,75.5539,75.5931,51048.0
2025-02-27 12:30:00,77.0,77.0,76.86,76.87,58670.0,75.5931,75.5931,75.4557,75.4655,58670.0
2025-02-27 13:00:00,76.87,76.96,76.86,76.93,26032.0,75.4655,75.5539,75.4557,75.5244,26032.0
2025-02-27 13:30:00,76.92,76.94,76.89,76.92,52928.0,75.5146,75.5342,75.4852,75.5146,52928.0
2025-02-27 14:00:00,76.92,76.95,76.86,76.87,61623.0,75.5146,75.5441,75.4557,75.4655,61623.0
2025-02-27 14:30:00,76.87,76.96,76.85,76.94,82047.0,75.4655,75.5539,75.4459,75.5342,82047.0
2025-02-27 15:00:00,76.94,76.95,76.85,76.89,50102.0,75.5342,75.5441,75.4459,75.4852,50102.0
2025-02-27 15:30:00,76.88,76.91,76.81,76.89,625641.0,75.4753,75.5048,75.4066,75.4852,625641.0
2025-02-28 09:30:00,77.11,77.19,76.94,77.04,79386.0,75.7011,75.7797,75.5342,75.6324,79386.0
2025-02-28 10:00:00,77.04,77.14,76.91,76.91,49086.0,75.6324,75.7306,75.5048,75.5048,49086.0
2025-02-28 10:30:00,76.92,77.02,76.86,77.0,48796.0,75.5146,75.6128,75.4557,75.5931,48796.0
2025-02-28 11:00:00,77.01,77.17,76.91,77.06,178300.0,75.603,75.76,75.5048,75.6521,178300.0
2025-02-28 11:30:00,77.09,77.11,76.82,76.84,174170.0,75.6815,75.7011,75.4164,75.4361,174170.0
2025-02-28 12:00:00,76.84,76.98,76.82,76.98,153846.0,75.4361,75.5735,75.4164,75.5735,153846.0
2025-02-28 12:30:00,76.98,76.99,76.91,76.96,255776.0,75.5735,75.5833,75.5048,75.5539,255776.0
2025-02-28 13:00:00,76.97,76.99,76.9,76.9,47049.0,75.5637,75.5833,75.495,75.495,47049.0
2025-02-28 13:30:00,76.89,77.1,76.87,77.09,166278.0,75.4852,75.6913,75.4655,75.6815,166278.0
2025-02-28 14:00:00,77.11,77.11,76.97,76.98,72943.0,75.7011,75.7011,75.5637,75.5735,72943.0
2025-02-28 14:30:00,76.98,77.01,76.91,77.0,197879.0,75.5735,75.603,75.5048,75.5931,197879.0
2025-02-28 15:00:00,77.0,77.01,76.93,76.98,334724.0,75.5931,75.603,75.5244,75.5735,334724.0
2025-02-28 15:30:00,76.97,77.42,76.97,77.37,1815324.0,75.5637,76.0055,75.5637,75.9564,1815324.0
2025-03-03 09:30:00,76.85,76.88,76.7,76.84,286568.0,75.7415,75.771,75.5936,75.7316,286568.0
2025-03-03 10:00:00,76.84,77.18,76.72,77.06,70560.0,75.7316,76.0667,75.6133,75.9484,70560.0
2025-03-03 10:30:00,77.06,77.12,77.01,77.05,126879.0,75.9484,76.0076,75.8992,75.9386,126879.0
2025-03-03 11:00:00,77.04,77.14,76.93,77.13,48510.0,75.9287,76.0273,75.8203,76.0174,48510.0
2025-03-03 11:30:00,77.13,77.18,77.08,77.15,37183.0,76.0174,76.0667,75.9682,76.0371,37183.0
2025-03-03 12:00:00,77.16,77.18,77.11,77.14,152873.0,76.047,76.0667,75.9977,76.0273,152873.0
2025-03-03 12:30:00,77.14,77.31,77.13,77.26,65889.0,76.0273,76.1948,76.0174,76.1456,65889.0
2025-03-03 13:00:00,77.26,77.39,77.24,77.36,83385.0,76.1456,76.2737,76.1258,76.2441,83385.0
2025-03-03 13:30:00,77.34,77.37,77.31,77.33,78462.0,76.2244,76.254,76.1948,76.2145,78462.0
2025-03-03 14:00:00,77.32,77.34,77.24,77.26,35505.0,76.2047,76.2244,76.1258,76.1456,35505.0
2025-03-03 14:30:00,77.26,77.3,77.2,77.23,59179.0,76.1456,76.185,76.0864,76.116,59179.0
2025-03-03 15:00:00,77.22,77.31,77.2,77.29,70241.0,76.1061,76.1948,76.0864,76.1751,70241.0
2025-03-03 15:30:00,77.31,77.4,77.27,77.39,2076206.0,76.1948,76.2835,76.1554,76.2737,2076206.0
2025-03-04 09:30:00,77.01,77.22,76.96,76.99,541059.0,75.8992,76.1061,75.8499,75.8795,541059.0
2025-03-04 10:00:00,77.0,77.2,76.99,77.16,294781.0,75.8893,76.0864,75.8795,76.047,294781.0
2025-03-04 10:30:00,77.17,77.17,76.88,77.02,536684.0,76.0569,76.0569,75.771,75.909,536684.0
2025-03-04 11:00:00,77.02,77.12,76.99,77.09,145948.0,75.909,76.0076,75.8795,75.978,145948.0
2025-03-04 11:30:00,77.1,77.12,76.89,76.9,143403.0,75.9879,76.0076,75.7809,75.7907,143403.0
2025-03-04 12:00:00,76.89,76.95,76.81,76.82,62334.0,75.7809,75.84,75.702,75.7119,62334.0
2025-03-04 12:30:00,76.84,77.03,76.84,77.0,54070.0,75.7316,75.9189,75.7316,75.8893,54070.0
2025-03-04 13:00:00,76.98,77.04,76.77,76.81,74315.0,75.8696,75.9287,75.6626,75.702,74315.0
2025-03-04 13:30:00,76.82,76.89,76.78,76.81,38601.0,75.7119,75.7809,75.6725,75.702,38601.0
2025-03-04 14:00:00,76.81,76.89,76.76,76.89,40119.0,75.702,75.7809,75.6528,75.7809,40119.0
2025-03-04 14:30:00,76.88,76.96,76.87,76.91,43338.0,75.771,75.8499,75.7612,75.8006,43338.0
2025-03-04 15:00:00,76.92,76.96,76.81,76.86,908542.0,75.8105,75.8499,75.702,75.7513,908542.0
2025-03-04 15:30:00,76.84,76.94,76.83,76.89,886451.0,75.7316,75.8302,75.7218,75.7809,886451.0
2025-03-05 09:30:00,77.21,77.21,76.97,77.0,320718.0,76.0963,76.0963,75.8597,75.8893,320718.0
2025-03-05 10:00:00,76.98,76.98,76.59,76.62,178440.0,75.8696,75.8696,75.4852,75.5148,178440.0
2025-03-05 10:30:00,76.63,76.64,76.4,76.44,348739.0,75.5246,75.5345,75.298,75.3374,348739.0
2025-03-05 11:00:00,76.45,76.75,76.4,76.73,102581.0,75.3472,75.6429,75.298,75.6232,102581.0
2025-03-05 11:30:00,76.72,76.74,76.38,76.46,602489.0,75.6133,75.6331,75.2782,75.3571,602489.0
2025-03-05 12:00:00,76.46,76.63,76.45,76.61,75566.0,75.3571,75.5246,75.3472,75.5049,75566.0
2025-03-05 12:30:00,76.63,76.67,76.52,76.54,45610.0,75.5246,75.5641,75.4162,75.4359,45610.0
2025-03-05 13:00:00,76.53,76.63,76.52,76.56,76657.0,75.4261,75.5246,75.4162,75.4557,76657.0
2025-03-05 13:30:00,76.56,76.67,76.56,76.64,180009.0,75.4557,75.5641,75.4557,75.5345,180009.0
2025-03-05 14:00:00,76.62,76.65,76.57,76.64,153122.0,75.5148,75.5444,75.4655,75.5345,153122.0
2025-03-05 14:30:00,76.64,76.76,76.63,76.7,200754.0,75.5345,75.6528,75.5246,75.5936,200754.0
2025-03-05 15:00:00,76.71,76.74,76.55,76.59,325589.0,75.6035,75.6331,75.4458,75.4852,325589.0
2025-03-05 15:30:00,76.59,76.62,76.54,76.56,58721.0,75.4852,75.5148,75.4359,75.4557,58721.0
2025-03-06 09:30:00,76.38,76.48,76.15,76.2,136501.0,75.2782,75.3768,75.0516,75.1008,136501.0
2025-03-06 10:00:00,76.21,76.22,75.89,75.91,126245.0,75.1107,75.1206,74.7953,74.815,126245.0
2025-03-06 10:30:00,75.91,76.1,75.9,76.07,53110.0,74.815,75.0023,74.8052,74.9727,53110.0
2025-03-06 11:00:00,76.05,76.08,75.94,75.98,53621.0,74.953,74.9826,74.8446,74.884,53621.0
2025-03-06 11:30:00,75.98,76.05,75.94,76.0,220868.0,74.884,74.953,74.8446,74.9037,220868.0
2025-03-06 12:00:00,76.0,76.18,75.95,76.16,97316.0,74.9037,75.0811,74.8545,75.0614,97316.0
2025-03-06 12:30:00,76.17,76.26,76.12,76.13,180098.0,75.0713,75.16,75.022,75.0319,180098.0
2025-03-06 13:00:00,76.14,76.27,76.13,76.23,410373.0,75.0417,75.1698,75.0319,75.1304,410373.0
2025-03-06 13:30:00,76.23,76.31,76.21,76.25,207392.0,75.1304,75.2093,75.1107,75.1501,207392.0
2025-03-06 14:00:00,76.24,76.27,76.17,76.21,98678.0,75.1403,75.1698,75.0713,75.1107,98678.0
2025-03-06 14:30:00,76.22,76.24,76.14,76.19,67057.0,75.1206,75.1403,75.0417,75.091,67057.0
2025-03-06 15:00:00,76.2,76.21,76.11,76.16,83655.0,75.1008,75.1107,75.0121,75.0614,83655.0
2025-03-06 15:30:00,76.16,76.21,76.06,76.12,176696.0,75.0614,75.1107,74.9629,75.022,176696.0
2025-03-07 09:30:00,76.51,76.57,76.32,76.39,123224.0,75.4064,75.4655,75.2191,75.2881,123224.0
2025-03-07 10:00:00,76.4,76.42,76.25,76.28,107884.0,75.298,75.3177,75.1501,75.1797,107884.0
2025-03-07 10:30:00,76.25,76.44,76.19,76.24,85607.0,75.1501,75.3374,75.091,75.1403,85607.0
2025-03-07 11:00:00,76.24,76.29,76.19,76.25,33823.0,75.1403,75.1895,75.091,75.1501,33823.0
2025-03-07 11:30:00,76.23,76.36,76.23,76.3,51818.0,75.1304,75.2585,75.1304,75.1994,51818.0
2025-03-07 12:00:00,76.29,76.36,76.21,76.21,32740.0,75.1895,75.2585,75.1107,75.1107,32740.0
2025-03-07 12:30:00,76.19,76.24,76.1,76.11,353708.0,75.091,75.1403,75.0023,75.0121,353708.0
2025-03-07 13:00:00,76.12,76.12,75.9,75.91,68532.0,75.022,75.022,74.8052,74.815,68532.0
2025-03-07 13:30:00,75.91,75.95,75.84,75.92,23059.0,74.815,74.8545,74.746,74.8249,23059.0
2025-03-07 14:00:00,75.91,75.94,75.86,75.92,116721.0,74.815,74.8446,74.7658,74.8249,116721.0
2025-03-07 14:30:00,75.93,75.96,75.89,75.93,46792.0,74.8347,74.8643,74.7953,74.8347,46792.0
2025-03-07 15:00:00,75.92,75.98,75.9,75.97,76346.0,74.8249,74.884,74.8052,74.8742,76346.0
2025-03-07 15:30:00,75.96,75.98,75.9,75.97,149569.0,74.8643,74.884,74.8052,74.8742,149569.0
2025-03-10 09:30:00,76.26,76.54,76.26,76.46,66357.0,75.16,75.4359,75.16,75.3571,66357.0
2025-03-10 10:00:00,76.48,76.59,76.45,76.58,797019.0,75.3768,75.4852,75.3472,75.4754,797019.0
2025-03-10 10:30:00,76.58,76.65,76.49,76.62,406182.0,75.4754,75.5444,75.3867,75.5148,406182.0
2025-03-10 11:00:00,76.61,76.62,76.4,76.44,507926.0,75.5049,75.5148,75.298,75.3374,507926.0
2025-03-10 11:30:00,76.42,76.57,76.41,76.56,354422.0,75.3177,75.4655,75.3078,75.4557,354422.0
2025-03-10 12:00:00,76.56,76.6,76.49,76.49,50109.0,75.4557,75.4951,75.3867,75.3867,50109.0
2025-03-10 12:30:00,76.5,76.5,76.4,76.41,41736.0,75.3965,75.3965,75.298,75.3078,41736.0
2025-03-10 13:00:00,76.4,76.42,76.34,76.39,51585.0,75.298,75.3177,75.2388,75.2881,51585.0
2025-03-10 13:30:00,76.4,76.44,76.34,76.36,29804.0,75.298,75.3374,75.2388,75.2585,29804.0
2025-03-10 14:00:00,76.37,76.37,76.23,76.24,58902.0,75.2684,75.2684,75.1304,75.1403,58902.0
2025-03-10 14:30:00,76.23,76.25,76.15,76.23,53099.0,75.1304,75.1501,75.0516,75.1304,53099.0
2025-03-10 15:00:00,76.23,76.27,76.21,76.27,73001.0,75.1304,75.1698,75.1107,75.1698,73001.0
2025-03-10 15:30:00,76.26,76.31,76.2,76.25,174413.0,75.16,75.2093,75.1008,75.1501,174413.0
2025-03-11 09:30:00,76.12,76.19,75.98,75.99,149732.0,75.022,75.091,74.884,74.8939,149732.0
2025-03-11 10:00:00,75.99,76.18,75.84,76.16,104575.0,74.8939,75.0811,74.746,75.0614,104575.0
2025-03-11 10:30:00,76.15,76.22,75.94,75.99,87219.0,75.0516,75.1206,74.8446,74.8939,87219.0
2025-03-11 11:00:00,75.99,76.03,75.65,75.69,88775.0,74.8939,74.9333,74.5588,74.5982,88775.0
2025-03-11 11:30:00,75.69,75.79,75.62,75.7,105459.0,74.5982,74.6968,74.5292,74.6081,105459.0
2025-03-11 12:00:00,75.73,75.81,75.72,75.76,56046.0,74.6376,74.7165,74.6278,74.6672,56046.0
2025-03-11 12:30:00,75.76,75.79,75.7,75.75,280780.0,74.6672,74.6968,74.6081,74.6573,280780.0
2025-03-11 13:00:00,75.74,75.86,75.72,75.83,110741.0,74.6475,74.7658,74.6278,74.7362,110741.0
2025-03-11 13:30:00,75.83,75.84,75.69,75.75,50882.0,74.7362,74.746,74.5982,74.6573,50882.0
2025-03-11 14:00:00,75.75,75.75,75.47,75.58,228752.0,74.6573,74.6573,74.3814,74.4898,228752.0
2025-03-11 14:30:00,75.59,75.67,75.53,75.67,76833.0,74.4996,74.5785,74.4405,74.5785,76833.0
2025-03-11 15:00:00,75.67,75.7,75.59,75.64,89839.0,74.5785,74.6081,74.4996,74.5489,89839.0
2025-03-11 15:30:00,75.64,75.64,75.49,75.53,850190.0,74.5489,74.5489,74.4011,74.4405,850190.0
2025-03-12 09:30:00,75.63,75.63,75.38,75.48,121436.0,74.5391,74.5391,74.2927,74.3912,121436.0
2025-03-12 10:00:00,75.49,75.55,75.4,75.47,40697.0,74.4011,74.4602,74.3124,74.3814,40697.0
2025-03-12 10:30:00,75.44,75.57,75.44,75.5,80276.0,74.3518,74.4799,74.3518,74.4109,80276.0
2025-03-12 11:00:00,75.49,75.54,75.44,75.47,93147.0,74.4011,74.4504,74.3518,74.3814,93147.0
2025-03-12 11:30:00,75.47,75.47,75.35,75.41,74417.0,74.3814,74.3814,74.2631,74.3222,74417.0
2025-03-12 12:00:00,75.41,75.42,75.34,75.36,25678.0,74.3222,74.3321,74.2533,74.273,25678.0
2025-03-12 12:30:00,75.36,75.42,75.32,75.32,65963.0,74.273,74.3321,74.2335,74.2335,65963.0
2025-03-12 13:00:00,75.33,75.44,75.32,75.41,37389.0,74.2434,74.3518,74.2335,74.3222,37389.0
2025-03-12 13:30:00,75.41,75.51,75.36,75.49,98825.0,74.3222,74.4208,74.273,74.4011,98825.0
2025-03-12 14:00:00,75.49,75.49,75.33,75.33,62700.0,74.4011,74.4011,74.2434,74.2434,62700.0
2025-03-12 14:30:00,75.33,75.34,75.27,75.32,335372.0,74.2434,74.2533,74.1843,74.2335,335372.0
2025-03-12 15:00:00,75.33,75.35,75.28,75.28,126987.0,74.2434,74.2631,74.1941,74.1941,126987.0
2025-03-12 15:30:00,75.28,75.29,75.15,75.23,93594.0,74.1941,74.204,74.066,74.1448,93594.0
2025-03-13 09:30:00,75.0,75.0,74.71,74.79,109434.0,73.9182,73.9182,73.6323,73.7112,109434.0
2025-03-13 10:00:00,74.79,74.86,74.75,74.85,79738.0,73.7112,73.7802,73.6718,73.7703,79738.0
2025-03-13 10:30:00,74.84,74.89,74.8,74.83,39376.0,73.7605,73.8097,73.721,73.7506,39376.0
2025-03-13 11:00:00,74.82,74.99,74.78,74.97,105875.0,73.7408,73.9083,73.7013,73.8886,105875.0
2025-03-13 11:30:00,74.99,75.16,74.99,75.09,47921.0,73.9083,74.0758,73.9083,74.0069,47921.0
2025-03-13 12:00:00,75.09,75.21,75.04,75.19,154264.0,74.0069,74.1251,73.9576,74.1054,154264.0
2025-03-13 12:30:00,75.19,75.28,75.13,75.27,59399.0,74.1054,74.1941,74.0463,74.1843,59399.0
2025-03-13 13:00:00,75.26,75.39,75.22,75.36,62114.0,74.1744,74.3025,74.135,74.273,62114.0
2025-03-13 13:30:00,75.37,75.46,75.35,75.44,48430.0,74.2828,74.3715,74.2631,74.3518,48430.0
2025-03-13 14:00:00,75.45,75.54,75.38,75.52,137175.0,74.3617,74.4504,74.2927,74.4307,137175.0
2025-03-13 14:30:00,75.52,75.55,75.48,75.52,228912.0,74.4307,74.4602,74.3912,74.4307,228912.0
2025-03-13 15:00:00,75.52,75.55,75.47,75.51,48453.0,74.4307,74.4602,74.3814,74.4208,48453.0
2025-03-13 15:30:00,75.52,75.61,75.52,75.58,68360.0,74.4307,74.5194,74.4307,74.4898,68360.0
2025-03-14 09:30:00,75.54,75.66,75.3,75.64,152127.0,74.4504,74.5686,74.2138,74.5489,152127.0
2025-03-14 10:00:00,75.63,75.68,75.44,75.58,154945.0,74.5391,74.5883,74.3518,74.4898,154945.0
2025-03-14 10:30:00,75.57,75.77,75.5,75.71,93436.0,74.4799,74.677,74.4109,74.6179,93436.0
2025-03-14 11:00:00,75.71,75.76,75.65,75.66,80531.0,74.6179,74.6672,74.5588,74.5686,80531.0
2025-03-14 11:30:00,75.69,75.7,75.61,75.66,99727.0,74.5982,74.6081,74.5194,74.5686,99727.0
2025-03-14 12:00:00,75.64,75.78,75.64,75.72,77983.0,74.5489,74.6869,74.5489,74.6278,77983.0
2025-03-14 12:30:00,75.71,75.8,75.69,75.78,52906.0,74.6179,74.7066,74.5982,74.6869,52906.0
2025-03-14 13:00:00,75.8,75.82,75.75,75.76,37223.0,74.7066,74.7263,74.6573,74.6672,37223.0
2025-03-14 13:30:00,75.76,75.76,75.68,75.69,56208.0,74.6672,74.6672,74.5883,74.5982,56208.0
2025-03-14 14:00:00,75.68,75.69,75.62,75.63,38853.0,74.5883,74.5982,74.5292,74.5391,38853.0
2025-03-14 14:30:00,75.62,75.64,75.6,75.64,50225.0,74.5292,74.5489,74.5095,74.5489,50225.0
2025-03-14 15:00:00,75.63,75.65,75.56,75.56,54914.0,74.5391,74.5588,74.4701,74.4701,54914.0
2025-03-14 15:30:00,75.56,75.59,75.54,75.55,113942.0,74.4701,74.4996,74.4504,74.4602,113942.0
2025-03-17 09:30:00,75.94,76.06,75.8,75.9,43770.0,74.8446,74.9629,74.7066,74.8052,43770.0
2025-03-17 10:00:00,75.94,76.02,75.9,76.02,23770.0,74.8446,74.9234,74.8052,74.9234,23770.0
2025-03-17 10:30:00,76.02,76.09,75.96,76.01,223784.0,74.9234,74.9924,74.8643,74.9136,223784.0
2025-03-17 11:00:00,76.01,76.15,75.99,76.15,122623.0,74.9136,75.0516,74.8939,75.0516,122623.0
2025-03-17 11:30:00,76.13,76.24,76.13,76.21,28785.0,75.0319,75.1403,75.0319,75.1107,28785.0
2025-03-17 12:00:00,76.22,76.24,76.14,76.21,66566.0,75.1206,75.1403,75.0417,75.1107,66566.0
2025-03-17 12:30:00,76.21,76.21,76.12,76.13,38933.0,75.1107,75.1107,75.022,75.0319,38933.0
2025-03-17 13:00:00,76.1,76.12,76.02,76.03,465645.0,75.0023,75.022,74.9234,74.9333,465645.0
2025-03-17 13:30:00,76.03,76.09,76.0,76.01,110446.0,74.9333,74.9924,74.9037,74.9136,110446.0
2025-03-17 14:00:00,76.01,76.04,75.89,75.95,46393.0,74.9136,74.9432,74.7953,74.8545,46393.0
2025-03-17 14:30:00,75.95,75.95,75.86,75.94,19861.0,74.8545,74.8545,74.7658,74.8446,19861.0
2025-03-17 15:00:00,75.94,75.96,75.85,75.86,56539.0,74.8446,74.8643,74.7559,74.7658,56539.0
2025-03-17 15:30:00,75.87,75.9,75.84,75.86,130741.0,74.7756,74.8052,74.746,74.7658,130741.0
2025-03-18 09:30:00,75.79,75.79,75.59,75.69,67104.0,74.6968,74.6968,74.4996,74.5982,67104.0
2025-03-18 10:00:00,75.71,75.83,75.67,75.77,40623.0,74.6179,74.7362,74.5785,74.677,40623.0
2025-03-18 10:30:00,75.77,75.78,75.68,75.68,26351.0,74.677,74.6869,74.5883,74.5883,26351.0
2025-03-18 11:00:00,75.7,75.78,75.7,75.78,33049.0,74.6081,74.6869,74.6081,74.6869,33049.0
2025-03-18 11:30:00,75.78,75.89,75.76,75.86,20991.0,74.6869,74.7953,74.6672,74.7658,20991.0
2025-03-18 12:00:00,75.85,75.91,75.84,75.87,335453.0,74.7559,74.815,74.746,74.7756,335453.0
2025-03-18 12:30:00,75.87,75.93,75.83,75.91,125810.0,74.7756,74.8347,74.7362,74.815,125810.0
2025-03-18 13:00:00,75.9,76.12,75.89,76.09,372797.0,74.8052,75.022,74.7953,74.9924,372797.0
2025-03-18 13:30:00,76.08,76.17,76.04,76.17,53455.0,74.9826,75.0713,74.9432,75.0713,53455.0
2025-03-18 14:00:00,76.15,76.27,76.12,76.26,43773.0,75.0516,75.1698,75.022,75.16,43773.0
2025-03-18 14:30:00,76.27,76.29,76.19,76.19,88713.0,75.1698,75.1895,75.091,75.091,88713.0
2025-03-18 15:00:00,76.19,76.19,76.11,76.12,231432.0,75.091,75.091,75.0121,75.022,231432.0
2025-03-18 15:30:00,76.11,76.13,76.03,76.03,746155.0,75.0121,75.0319,74.9333,74.9333,746155.0
2025-03-19 09:30:00,76.08,76.24,76.02,76.03,45849.0,74.9826,75.1403,74.9234,74.9333,45849.0
2025-03-19 10:00:00,76.04,76.08,76.01,76.08,43397.0,74.9432,74.9826,74.9136,74.9826,43397.0
2025-03-19 10:30:00,76.11,76.21,76.08,76.18,44899.0,75.0121,75.1107,74.9826,75.0811,44899.0
2025-03-19 11:00:00,76.17,76.2,76.11,76.12,441953.0,75.0713,75.1008,75.0121,75.022,441953.0
2025-03-19 11:30:00,76.13,76.18,76.06,76.17,29805.0,75.0319,75.0811,74.9629,75.0713,29805.0
2025-03-19 12:00:00,76.17,76.23,76.17,76.18,22962.0,75.0713,75.1304,75.0713,75.0811,22962.0
2025-03-19 12:30:00,76.19,76.2,76.08,76.08,38516.0,75.091,75.1008,74.9826,74.9826,38516.0
2025-03-19 13:00:00,76.08,76.08,75.99,76.03,47404.0,74.9826,74.9826,74.8939,74.9333,47404.0
2025-03-19 13:30:00,76.03,76.04,75.96,75.99,50514.0,74.9333,74.9432,74.8643,74.8939,50514.0
2025-03-19 14:00:00,76.08,76.31,76.07,76.31,69945.0,74.9826,75.2093,74.9727,75.2093,69945.0
2025-03-19 14:30:00,76.28,76.6,76.26,76.57,149274.0,75.1797,75.4951,75.16,75.4655,149274.0
2025-03-19 15:00:00,76.58,76.73,76.57,76.58,170614.0,75.4754,75.6232,75.4655,75.4754,170614.0
2025-03-19 15:30:00,76.58,76.69,76.52,76.61,135398.0,75.4754,75.5838,75.4162,75.5049,135398.0
2025-03-20 09:30:00,77.02,77.25,77.02,77.06,55682.0,75.909,76.1357,75.909,75.9484,55682.0
2025-03-20 10:00:00,77.05,77.06,76.95,77.0,552126.0,75.9386,75.9484,75.84,75.8893,552126.0
2025-03-20 10:30:00,77.0,77.01,76.86,76.93,90473.0,75.8893,75.8992,75.7513,75.8203,90473.0
2025-03-20 11:00:00,76.95,76.99,76.78,76.78,20427.0,75.84,75.8795,75.6725,75.6725,20427.0
2025-03-20 11:30:00,76.78,76.79,76.63,76.67,61180.0,75.6725,75.6823,75.5246,75.5641,61180.0
2025-03-20 12:00:00,76.67,76.75,76.62,76.72,63738.0,75.5641,75.6429,75.5148,75.6133,63738.0
2025-03-20 12:30:00,76.72,76.72,76.58,76.6,22063.0,75.6133,75.6133,75.4754,75.4951,22063.0
2025-03-20 13:00:00,76.59,76.61,76.48,76.53,26223.0,75.4852,75.5049,75.3768,75.4261,26223.0
2025-03-20 13:30:00,76.53,76.54,76.47,76.48,73540.0,75.4261,75.4359,75.367,75.3768,73540.0
2025-03-20 14:00:00,76.49,76.5,76.44,76.48,286466.0,75.3867,75.3965,75.3374,75.3768,286466.0
2025-03-20 14:30:00,76.47,76.48,76.37,76.41,143099.0,75.367,75.3768,75.2684,75.3078,143099.0
2025-03-20 15:00:00,76.41,76.47,76.39,76.47,537472.0,75.3078,75.367,75.2881,75.367,537472.0
2025-03-20 15:30:00,76.47,76.49,76.39,76.39,1329751.0,75.367,75.3867,75.2881,75.2881,1329751.0
2025-03-21 09:30:00,76.47,76.53,76.33,76.48,639300.0,75.367,75.4261,75.229,75.3768,639300.0
2025-03-21 10:00:00,76.5,76.51,76.28,76.34,1078839.0,75.3965,75.4064,75.1797,75.2388,1078839.0
2025-03-21 10:30:00,76.33,76.35,76.19,76.2,1039244.0,75.229,75.2487,75.091,75.1008,1039244.0
2025-03-21 11:00:00,76.2,76.23,76.15,76.19,45061.0,75.1008,75.1304,75.0516,75.091,45061.0
2025-03-21 11:30:00,76.18,76.23,76.15,76.23,222469.0,75.0811,75.1304,75.0516,75.1304,222469.0
2025-03-21 12:00:00,76.24,76.27,76.09,76.1,54827.0,75.1403,75.1698,74.9924,75.0023,54827.0
2025-03-21 12:30:00,76.11,76.2,76.11,76.13,33592.0,75.0121,75.1008,75.0121,75.0319,33592.0
2025-03-21 13:00:00,76.11,76.17,76.1,76.15,27680.0,75.0121,75.0713,75.0023,75.0516,27680.0
2025-03-21 13:30:00,76.15,76.22,76.14,76.22,46646.0,75.0516,75.1206,75.0417,75.1206,46646.0
2025-03-21 14:00:00,76.21,76.23,76.15,76.16,13344.0,75.1107,75.1304,75.0516,75.0614,13344.0
2025-03-21 14:30:00,76.15,76.16,76.12,76.13,18366.0,75.0516,75.0614,75.022,75.0319,18366.0
2025-03-21 15:00:00,76.13,76.18,76.13,76.17,35418.0,75.0319,75.0811,75.0319,75.0713,35418.0
2025-03-21 15:30:00,76.16,76.18,76.13,76.15,124260.0,75.0614,75.0811,75.0319,75.0516,124260.0
2025-03-24 09:30:00,76.12,76.12,75.8,75.82,100198.0,75.022,75.022,74.7066,74.7263,100198.0
2025-03-24 10:00:00,75.81,75.86,75.74,75.83,36740.0,74.7165,74.7658,74.6475,74.7362,36740.0
2025-03-24 10:30:00,75.83,75.88,75.78,75.87,32555.0,74.7362,74.7855,74.6869,74.7756,32555.0
2025-03-24 11:00:00,75.88,75.88,75.76,75.81,74268.0,74.7855,74.7855,74.6672,74.7165,74268.0
2025-03-24 11:30:00,75.81,75.87,75.79,75.84,76089.0,74.7165,74.7756,74.6968,74.746,76089.0
2025-03-24 12:00:00,75.86,75.92,75.83,75.92,45093.0,74.7658,74.8249,74.7362,74.8249,45093.0
2025-03-24 12:30:00,75.92,75.95,75.87,75.9,24828.0,74.8249,74.8545,74.7756,74.8052,24828.0
2025-03-24 13:00:00,75.89,75.9,75.82,75.82,48334.0,74.7953,74.8052,74.7263,74.7263,48334.0
2025-03-24 13:30:00,75.81,75.81,75.7,75.71,186285.0,74.7165,74.7165,74.6081,74.6179,186285.0
2025-03-24 14:00:00,75.71,75.73,75.62,75.64,328938.0,74.6179,74.6376,74.5292,74.5489,328938.0
2025-03-24 14:30:00,75.64,75.68,75.61,75.68,289914.0,74.5489,74.5883,74.5194,74.5883,289914.0
2025-03-24 15:00:00,75.67,75.71,75.65,75.66,132317.0,74.5785,74.6179,74.5588,74.5686,132317.0
2025-03-24 15:30:00,75.65,75.66,75.6,75.62,745062.0,74.5588,74.5686,74.5095,74.5292,745062.0
2025-03-25 09:30:00,75.72,75.72,75.54,75.66,145890.0,74.6278,74.6278,74.4504,74.5686,145890.0
2025-03-25 10:00:00,75.66,75.79,75.66,75.75,53820.0,74.5686,74.6968,74.5686,74.6573,53820.0
2025-03-25 10:30:00,75.75,75.82,75.72,75.82,36739.0,74.6573,74.7263,74.6278,74.7263,36739.0
2025-03-25 11:00:00,75.81,75.85,75.8,75.84,39528.0,74.7165,74.7559,74.7066,74.746,39528.0
2025-03-25 11:30:00,75.87,75.9,75.85,75.89,161624.0,74.7756,74.8052,74.7559,74.7953,161624.0
2025-03-25 12:00:00,75.88,75.95,75.82,75.89,59005.0,74.7855,74.8545,74.7263,74.7953,59005.0
2025-03-25 12:30:00,75.9,75.94,75.89,75.92,574178.0,74.8052,74.8446,74.7953,74.8249,574178.0
2025-03-25 13:00:00,75.93,75.96,75.85,75.89,67710.0,74.8347,74.8643,74.7559,74.7953,67710.0
2025-03-25 13:30:00,75.89,75.91,75.83,75.83,153565.0,74.7953,74.815,74.7362,74.7362,153565.0
2025-03-25 14:00:00,75.82,75.88,75.81,75.81,140737.0,74.7263,74.7855,74.7165,74.7165,140737.0
2025-03-25 14:30:00,75.81,75.85,75.78,75.78,101424.0,74.7165,74.7559,74.6869,74.6869,101424.0
2025-03-25 15:00:00,75.78,75.81,75.75,75.8,37097.0,74.6869,74.7165,74.6573,74.7066,37097.0
2025-03-25 15:30:00,75.8,75.82,75.7,75.73,244537.0,74.7066,74.7263,74.6081,74.6376,244537.0
2025-03-26 09:30:00,75.59,75.59,75.32,75.4,68671.0,74.4996,74.4996,74.2335,74.3124,68671.0
2025-03-26 10:00:00,75.41,75.41,75.25,75.3,94941.0,74.3222,74.3222,74.1645,74.2138,94941.0
2025-03-26 10:30:00,75.3,75.39,75.3,75.39,248684.0,74.2138,74.3025,74.2138,74.3025,248684.0
2025-03-26 11:00:00,75.37,75.37,75.2,75.23,48062.0,74.2828,74.2828,74.1153,74.1448,48062.0
2025-03-26 11:30:00,75.22,75.32,75.16,75.29,36346.0,74.135,74.2335,74.0758,74.204,36346.0
2025-03-26 12:00:00,75.31,75.4,75.27,75.35,174515.0,74.2237,74.3124,74.1843,74.2631,174515.0
2025-03-26 12:30:00,75.35,75.35,75.3,75.33,118096.0,74.2631,74.2631,74.2138,74.2434,118096.0
2025-03-26 13:00:00,75.33,75.33,75.18,75.29,121603.0,74.2434,74.2434,74.0956,74.204,121603.0
2025-03-26 13:30:00,75.28,75.36,75.21,75.3,108328.0,74.1941,74.273,74.1251,74.2138,108328.0
2025-03-26 14:00:00,75.33,75.39,75.31,75.38,19384.0,74.2434,74.3025,74.2237,74.2927,19384.0
2025-03-26 14:30:00,75.37,75.37,75.26,75.29,50925.0,74.2828,74.2828,74.1744,74.204,50925.0
2025-03-26 15:00:00,75.28,75.32,75.26,75.3,15667.0,74.1941,74.2335,74.1744,74.2138,15667.0
2025-03-26 15:30:00,75.28,75.3,75.2,75.22,57525.0,74.1941,74.2138,74.1153,74.135,57525.0
2025-03-27 09:30:00,75.0,75.0,74.88,74.89,117540.0,73.9182,73.9182,73.7999,73.8097,117540.0
2025-03-27 10:00:00,74.89,75.01,74.88,74.96,37832.0,73.8097,73.928,73.7999,73.8787,37832.0
2025-03-27 10:30:00,74.96,74.97,74.85,74.86,166154.0,73.8787,73.8886,73.7703,73.7802,166154.0
2025-03-27 11:00:00,74.86,74.89,74.82,74.86,85949.0,73.7802,73.8097,73.7408,73.7802,85949.0
2025-03-27 11:30:00,74.87,74.96,74.84,74.88,150583.0,73.79,73.8787,73.7605,73.7999,150583.0
2025-03-27 12:00:00,74.88,74.91,74.85,74.91,102001.0,73.7999,73.8295,73.7703,73.8295,102001.0
2025-03-27 12:30:00,74.91,74.91,74.83,74.89,115998.0,73.8295,73.8295,73.7506,73.8097,115998.0
2025-03-27 13:00:00,74.88,74.93,74.85,74.9,89967.0,73.7999,73.8492,73.7703,73.8196,89967.0
2025-03-27 13:30:00,74.9,74.97,74.89,74.96,17460.0,73.8196,73.8886,73.8097,73.8787,17460.0
2025-03-27 14:00:00,74.96,74.99,74.94,74.96,37323.0,73.8787,73.9083,73.859,73.8787,37323.0
2025-03-27 14:30:00,74.97,75.0,74.89,74.91,39345.0,73.8886,73.9182,73.8097,73.8295,39345.0
2025-03-27 15:00:00,74.9,74.93,74.88,74.92,41539.0,73.8196,73.8492,73.7999,73.8393,41539.0
2025-03-27 15:30:00,74.94,75.02,74.93,74.99,236583.0,73.859,73.9379,73.8492,73.9083,236583.0
2025-03-28 09:30:00,75.6,75.6,75.45,75.52,70520.0,74.5095,74.5095,74.3617,74.4307,70520.0
2025-03-28 10:00:00,75.53,75.57,75.49,75.52,67224.0,74.4405,74.4799,74.4011,74.4307,67224.0
2025-03-28 10:30:00,75.51,75.51,75.41,75.42,31395.0,74.4208,74.4208,74.3222,74.3321,31395.0
2025-03-28 11:00:00,75.44,75.47,75.3,75.32,56325.0,74.3518,74.3814,74.2138,74.2335,56325.0
2025-03-28 11:30:00,75.32,75.42,75.27,75.41,298309.0,74.2335,74.3321,74.1843,74.3222,298309.0
2025-03-28 12:00:00,75.4,75.42,75.35,75.39,287827.0,74.3124,74.3321,74.2631,74.3025,287827.0
2025-03-28 12:30:00,75.39,75.51,75.39,75.5,109908.0,74.3025,74.4208,74.3025,74.4109,109908.0
2025-03-28 13:00:00,75.51,75.55,75.48,75.55,12882.0,74.4208,74.4602,74.3912,74.4602,12882.0
2025-03-28 13:30:00,75.55,75.56,75.51,75.53,29488.0,74.4602,74.4701,74.4208,74.4405,29488.0
2025-03-28 14:00:00,75.54,75.56,75.5,75.56,22844.0,74.4504,74.4701,74.4109,74.4701,22844.0
2025-03-28 14:30:00,75.55,75.64,75.53,75.63,161581.0,74.4602,74.5489,74.4405,74.5391,161581.0
2025-03-28 15:00:00,75.62,75.65,75.59,75.64,270186.0,74.5292,74.5588,74.4996,74.5489,270186.0
2025-03-28 15:30:00,75.63,75.63,75.57,75.6,569887.0,74.5391,74.5391,74.4799,74.5095,569887.0
2025-03-31 09:30:00,75.99,76.06,75.87,75.88,288907.0,74.8939,74.9629,74.7756,74.7855,288907.0
2025-03-31 10:00:00,75.88,75.96,75.8,75.95,152298.0,74.7855,74.8643,74.7066,74.8545,152298.0
2025-03-31 10:30:00,75.95,75.98,75.87,75.92,80895.0,74.8545,74.884,74.7756,74.8249,80895.0
2025-03-31 11:00:00,75.92,75.95,75.85,75.94,52366.0,74.8249,74.8545,74.7559,74.8446,52366.0
2025-03-31 11:30:00,75.92,75.93,75.81,75.84,57688.0,74.8249,74.8347,74.7165,74.746,57688.0
2025-03-31 12:00:00,75.84,75.84,75.76,75.77,99068.0,74.746,74.746,74.6672,74.677,99068.0
2025-03-31 12:30:00,75.77,75.78,75.67,75.7,116149.0,74.677,74.6869,74.5785,74.6081,116149.0
2025-03-31 13:00:00,75.69,75.71,75.56,75.57,160223.0,74.5982,74.6179,74.4701,74.4799,160223.0
2025-03-31 13:30:00,75.58,75.59,75.53,75.57,1116371.0,74.4898,74.4996,74.4405,74.4799,1116371.0
2025-03-31 14:00:00,75.56,75.56,75.48,75.52,748894.0,74.4701,74.4701,74.3912,74.4307,748894.0
2025-03-31 14:30:00,75.53,75.6,75.51,75.59,297764.0,74.4405,74.5095,74.4208,74.4996,297764.0
2025-03-31 15:00:00,75.59,75.88,75.59,75.86,892722.0,74.4996,74.7855,74.4996,74.7658,892722.0
2025-03-31 15:30:00,75.87,75.97,75.83,75.94,461837.0,74.7756,74.8742,74.7362,74.8446,461837.0
2025-04-01 09:30:00,75.77,75.94,75.77,75.9,608834.0,75.0255,75.1938,75.0255,75.1542,608834.0
2025-04-01 10:00:00,75.91,76.2,75.9,76.16,451181.0,75.1641,75.4512,75.1542,75.4116,451181.0
2025-04-01 10:30:00,76.16,76.17,76.0,76.0,240272.0,75.4116,75.4215,75.2532,75.2532,240272.0
2025-04-01 11:00:00,76.01,76.05,75.96,76.04,134215.0,75.2631,75.3027,75.2136,75.2928,134215.0
2025-04-01 11:30:00,76.05,76.19,76.04,76.08,384390.0,75.3027,75.4413,75.2928,75.3324,384390.0
2025-04-01 12:00:00,76.08,76.1,75.92,75.95,324322.0,75.3324,75.3522,75.174,75.2037,324322.0
2025-04-01 12:30:00,75.95,76.06,75.94,75.98,145715.0,75.2037,75.3126,75.1938,75.2334,145715.0
2025-04-01 13:00:00,75.99,76.05,75.94,76.05,30892.0,75.2433,75.3027,75.1938,75.3027,30892.0
2025-04-01 13:30:00,76.03,76.05,76.0,76.02,323181.0,75.2829,75.3027,75.2532,75.273,323181.0
2025-04-01 14:00:00,76.01,76.05,75.98,76.05,64755.0,75.2631,75.3027,75.2334,75.3027,64755.0
2025-04-01 14:30:00,76.06,76.06,76.01,76.01,86681.0,75.3126,75.3126,75.2631,75.2631,86681.0
2025-04-01 15:00:00,76.0,76.0,75.9,75.91,120884.0,75.2532,75.2532,75.1542,75.1641,120884.0
2025-04-01 15:30:00,75.91,75.97,75.89,75.97,48162.0,75.1641,75.2235,75.1443,75.2235,48162.0
2025-04-02 09:30:00,76.47,76.47,76.15,76.2,260254.0,75.7186,75.7186,75.4017,75.4512,260254.0
2025-04-02 10:00:00,76.12,76.24,76.1,76.19,36469.0,75.372,75.4908,75.3522,75.4413,36469.0
2025-04-02 10:30:00,76.2,76.25,76.06,76.06,41787.0,75.4512,75.5007,75.3126,75.3126,41787.0
2025-04-02 11:00:00,76.08,76.17,75.92,75.95,65921.0,75.3324,75.4215,75.174,75.2037,65921.0
2025-04-02 11:30:00,75.94,75.99,75.9,75.9,63022.0,75.1938,75.2433,75.1542,75.1542,63022.0
2025-04-02 12:00:00,75.91,75.95,75.76,75.77,18985.0,75.1641,75.2037,75.0156,75.0255,18985.0
2025-04-02 12:30:00,75.76,75.82,75.66,75.81,53819.0,75.0156,75.075,74.9165,75.0651,53819.0
2025-04-02 13:00:00,75.8,75.86,75.79,75.83,87391.0,75.0552,75.1146,75.0453,75.0849,87391.0
2025-04-02 13:30:00,75.84,75.89,75.81,75.84,35812.0,75.0948,75.1443,75.0651,75.0948,35812.0
2025-04-02 14:00:00,75.84,75.9,75.82,75.87,67047.0,75.0948,75.1542,75.075,75.1245,67047.0
2025-04-02 14:30:00,75.87,75.94,75.84,75.92,43191.0,75.1245,75.1938,75.0948,75.174,43191.0
2025-04-02 15:00:00,75.92,76.09,75.92,76.08,63740.0,75.174,75.3423,75.174,75.3324,63740.0
2025-04-02 15:30:00,76.08,76.26,76.06,76.25,99389.0,75.3324,75.5106,75.3126,75.5007,99389.0
2025-04-03 09:30:00,76.45,76.77,76.25,76.43,216160.0,75.6988,76.0156,75.5007,75.679,216160.0
2025-04-03 10:00:00,76.5,76.64,76.04,76.1,1393920.0,75.7483,75.8869,75.2928,75.3522,1393920.0
2025-04-03 10:30:00,76.1,76.23,76.04,76.16,156128.0,75.3522,75.4809,75.2928,75.4116,156128.0
2025-04-03 11:00:00,76.17,76.24,76.09,76.16,381281.0,75.4215,75.4908,75.3423,75.4116,381281.0
2025-04-03 11:30:00,76.17,76.27,76.1,76.18,450024.0,75.4215,75.5206,75.3522,75.4314,450024.0
2025-04-03 12:00:00,76.18,76.28,76.1,76.27,437785.0,75.4314,75.5305,75.3522,75.5206,437785.0
2025-04-03 12:30:00,76.27,76.28,76.16,76.17,105736.0,75.5206,75.5305,75.4116,75.4215,105736.0
2025-04-03 13:00:00,76.18,76.25,76.14,76.22,112994.0,75.4314,75.5007,75.3918,75.471,112994.0
2025-04-03 13:30:00,76.22,76.28,76.12,76.28,587872.0,75.471,75.5305,75.372,75.5305,587872.0
2025-04-03 14:00:00,76.28,76.32,76.23,76.25,80442.0,75.5305,75.5701,75.4809,75.5007,80442.0
2025-04-03 14:30:00,76.24,76.25,76.05,76.08,467760.0,75.4908,75.5007,75.3027,75.3324,467760.0
2025-04-03 15:00:00,76.07,76.08,75.96,75.98,688296.0,75.3225,75.3324,75.2136,75.2334,688296.0
2025-04-03 15:30:00,75.97,76.01,75.83,75.95,648699.0,75.2235,75.2631,75.0849,75.2037,648699.0
2025-04-04 09:30:00,76.4,76.4,75.99,76.13,643557.0,75.6493,75.6493,75.2433,75.3819,643557.0
2025-04-04 10:00:00,76.13,76.43,76.1,76.42,821412.0,75.3819,75.679,75.3522,75.6691,821412.0
2025-04-04 10:30:00,76.43,76.49,76.18,76.29,330371.0,75.679,75.7384,75.4314,75.5404,330371.0
2025-04-04 11:00:00,76.3,76.38,76.16,76.24,145074.0,75.5503,75.6295,75.4116,75.4908,145074.0
2025-04-04 11:30:00,76.25,76.37,76.17,76.34,116910.0,75.5007,75.6196,75.4215,75.5899,116910.0
2025-04-04 12:00:00,76.33,76.57,76.31,76.41,354196.0,75.58,75.8176,75.5602,75.6592,354196.0
2025-04-04 12:30:00,76.39,76.41,76.25,76.27,394576.0,75.6394,75.6592,75.5007,75.5206,394576.0
2025-04-04 13:00:00,76.28,76.33,76.12,76.12,112747.0,75.5305,75.58,75.372,75.372,112747.0
2025-04-04 13:30:00,76.13,76.15,76.01,76.06,173563.0,75.3819,75.4017,75.2631,75.3126,173563.0
2025-04-04 14:00:00,76.06,76.17,75.98,76.15,354378.0,75.3126,75.4215,75.2334,75.4017,354378.0
2025-04-04 14:30:00,76.14,76.16,75.9,75.98,658531.0,75.3918,75.4116,75.1542,75.2334,658531.0
2025-04-04 15:00:00,75.98,76.13,75.89,76.08,444831.0,75.2334,75.3819,75.1443,75.3324,444831.0
2025-04-04 15:30:00,76.09,76.33,75.9,75.93,430062.0,75.3423,75.58,75.1542,75.1839,430062.0
2025-04-07 09:30:00,74.83,74.97,74.79,74.91,537249.0,74.0947,74.2333,74.0551,74.1739,537249.0
2025-04-07 10:00:00,74.9,75.47,74.48,74.49,523958.0,74.164,74.7284,73.7481,73.758,523958.0
2025-04-07 10:30:00,74.48,74.86,74.09,74.85,560890.0,73.7481,74.1244,73.362,74.1145,560890.0
2025-04-07 11:00:00,74.83,74.91,74.38,74.52,152099.0,74.0947,74.1739,73.6491,73.7877,152099.0
2025-04-07 11:30:00,74.48,74.65,74.34,74.34,124987.0,73.7481,73.9165,73.6095,73.6095,124987.0
2025-04-07 12:00:00,74.31,74.44,74.09,74.21,159677.0,73.5798,73.7085,73.362,73.4808,159677.0
2025-04-07 12:30:00,74.22,74.23,73.88,73.95,98633.0,73.4907,73.5006,73.154,73.2233,98633.0
2025-04-07 13:00:00,73.96,74.16,73.96,74.05,243812.0,73.2332,73.4313,73.2332,73.3224,243812.0
2025-04-07 13:30:00,74.05,74.11,73.76,74.11,326654.0,73.3224,73.3818,73.0352,73.3818,326654.0
2025-04-07 14:00:00,74.1,74.18,73.98,74.09,94118.0,73.3719,73.4511,73.2531,73.362,94118.0
2025-04-07 14:30:00,74.09,74.34,74.08,74.16,250172.0,73.362,73.6095,73.3521,73.4313,250172.0
2025-04-07 15:00:00,74.17,74.36,74.17,74.31,470303.0,73.4412,73.6293,73.4412,73.5798,470303.0
2025-04-07 15:30:00,74.31,74.37,73.8,73.99,385319.0,73.5798,73.6392,73.0748,73.263,385319.0
2025-04-08 09:30:00,74.11,74.11,73.76,73.86,652746.0,73.3818,73.3818,73.0352,73.1342,652746.0
2025-04-08 10:00:00,73.85,73.93,73.71,73.92,118658.0,73.1243,73.2035,72.9857,73.1936,118658.0
2025-04-08 10:30:00,73.94,74.1,73.94,73.95,95313.0,73.2134,73.3719,73.2134,73.2233,95313.0
2025-04-08 11:00:00,73.94,73.98,73.85,73.89,278918.0,73.2134,73.2531,73.1243,73.1639,278918.0
2025-04-08 11:30:00,73.88,73.88,73.63,73.66,1556424.0,73.154,73.154,72.9065,72.9362,1556424.0
2025-04-08 12:00:00,73.66,73.83,73.52,73.6,285827.0,72.9362,73.1045,72.7976,72.8768,285827.0
2025-04-08 12:30:00,73.61,73.65,73.49,73.57,143822.0,72.8867,72.9263,72.7679,72.8471,143822.0
2025-04-08 13:00:00,73.57,73.62,73.11,73.21,169125.0,72.8471,72.8966,72.3916,72.4906,169125.0
2025-04-08 13:30:00,73.2,73.2,72.78,72.95,510215.0,72.4807,72.4807,72.0648,72.2332,510215.0
2025-04-08 14:00:00,72.94,72.94,72.63,72.66,138632.0,72.2233,72.2233,71.9163,71.946,138632.0
2025-04-08 14:30:00,72.65,72.77,72.57,72.59,416658.0,71.9361,72.0549,71.8569,71.8767,416658.0
2025-04-08 15:00:00,72.59,72.62,72.31,72.42,200024.0,71.8767,71.9064,71.5995,71.7084,200024.0
2025-04-08 15:30:00,72.42,72.43,71.94,72.22,1077355.0,71.7084,71.7183,71.2331,71.5103,1077355.0
2025-04-09 09:30:00,70.79,71.67,70.77,71.49,877191.0,70.0944,70.9658,70.0746,70.7875,877191.0
2025-04-09 10:00:00,71.49,71.51,71.13,71.44,924599.0,70.7875,70.8073,70.4311,70.738,924599.0
2025-04-09 10:30:00,71.45,71.58,71.25,71.25,175983.0,70.7479,70.8766,70.5499,70.5499,175983.0
2025-04-09 11:00:00,71.24,71.44,71.07,71.1,293813.0,70.54,70.738,70.3716,70.4014,293813.0
2025-04-09 11:30:00,71.11,71.19,70.81,70.92,146315.0,70.4113,70.4905,70.1142,70.2231,146315.0
2025-04-09 12:00:00,70.9,71.2,70.89,71.15,306233.0,70.2033,70.5004,70.1934,70.4509,306233.0
2025-04-09 12:30:00,71.15,71.33,70.98,71.04,435409.0,70.4509,70.6291,70.2825,70.3419,435409.0
2025-04-09 13:00:00,71.05,73.64,71.01,73.08,553568.0,70.3518,72.9164,70.3122,72.3619,553568.0
2025-04-09 13:30:00,73.09,73.37,72.86,73.08,289657.0,72.3718,72.649,72.1441,72.3619,289657.0
2025-04-09 14:00:00,73.13,73.37,72.66,72.95,451315.0,72.4114,72.649,71.946,72.2332,451315.0
2025-04-09 14:30:00,72.96,73.22,72.72,72.85,214048.0,72.2431,72.5005,72.0054,72.1342,214048.0
2025-04-09 15:00:00,72.83,73.77,72.79,73.76,325102.0,72.1144,73.0451,72.0747,73.0352,325102.0
2025-04-09 15:30:00,73.74,74.36,73.51,74.32,1014890.0,73.0154,73.6293,72.7877,73.5897,1014890.0
2025-04-10 09:30:00,72.98,73.32,72.98,73.11,343768.0,72.2629,72.5995,72.2629,72.3916,343768.0
2025-04-10 10:00:00,73.1,73.21,73.01,73.06,370789.0,72.3817,72.4906,72.2926,72.3421,370789.0
2025-04-10 10:30:00,73.05,73.14,72.79,72.79,248580.0,72.3322,72.4213,72.0747,72.0747,248580.0
2025-04-10 11:00:00,72.8,72.81,72.5,72.52,142173.0,72.0846,72.0945,71.7876,71.8074,142173.0
2025-04-10 11:30:00,72.53,72.55,72.09,72.18,307719.0,71.8173,71.8371,71.3816,71.4707,307719.0
2025-04-10 12:00:00,72.19,72.35,72.16,72.2,442602.0,71.4806,71.6391,71.4509,71.4905,442602.0
2025-04-10 12:30:00,72.21,72.55,72.2,72.32,156168.0,71.5004,71.8371,71.4905,71.6094,156168.0
2025-04-10 13:00:00,72.33,72.94,72.1,72.52,330067.0,71.6193,72.2233,71.3915,71.8074,330067.0
2025-04-10 13:30:00,72.51,72.85,72.49,72.77,188745.0,71.7975,72.1342,71.7777,72.0549,188745.0
2025-04-10 14:00:00,72.78,72.78,72.28,72.39,286187.0,72.0648,72.0648,71.5698,71.6787,286187.0
2025-04-10 14:30:00,72.39,72.48,72.24,72.28,303417.0,71.6787,71.7678,71.5301,71.5698,303417.0
2025-04-10 15:00:00,72.28,72.34,72.05,72.07,438783.0,71.5698,71.6292,71.342,71.3618,438783.0
2025-04-10 15:30:00,72.06,72.2,71.96,72.13,846401.0,71.3519,71.4905,71.2529,71.4212,846401.0
2025-04-11 09:30:00,71.54,71.94,71.19,71.39,128226.0,70.837,71.2331,70.4905,70.6885,128226.0
2025-04-11 10:00:00,71.48,71.48,70.8,71.03,209562.0,70.7776,70.7776,70.1043,70.332,209562.0
2025-04-11 10:30:00,71.02,71.3,70.89,70.9,122297.0,70.3221,70.5994,70.1934,70.2033,122297.0
2025-04-11 11:00:00,70.9,71.07,70.61,71.05,180139.0,70.2033,70.3716,69.9162,70.3518,180139.0
2025-04-11 11:30:00,71.05,71.52,71.03,71.46,154427.0,70.3518,70.8172,70.332,70.7578,154427.0
2025-04-11 12:00:00,71.5,71.85,71.42,71.84,148254.0,70.7974,71.144,70.7182,71.1341,148254.0
2025-04-11 12:30:00,71.84,72.54,71.83,72.34,140321.0,71.1341,71.8272,71.1242,71.6292,140321.0
2025-04-11 13:00:00,72.3,72.33,71.94,71.97,144526.0,71.5896,71.6193,71.2331,71.2628,144526.0
2025-04-11 13:30:00,71.98,72.62,71.78,72.36,199527.0,71.2727,71.9064,71.0747,71.649,199527.0
2025-04-11 14:00:00,72.37,72.38,72.02,72.06,152373.0,71.6589,71.6688,71.3123,71.3519,152373.0
2025-04-11 14:30:00,72.04,72.38,72.0,72.24,169750.0,71.3321,71.6688,71.2925,71.5301,169750.0
2025-04-11 15:00:00,72.22,72.52,72.19,72.51,228292.0,71.5103,71.8074,71.4806,71.7975,228292.0
2025-04-11 15:30:00,72.51,72.61,72.34,72.46,203839.0,71.7975,71.8965,71.6292,71.748,203839.0
2025-04-14 09:30:00,73.2,73.21,73.01,73.03,154086.0,72.4807,72.4906,72.2926,72.3124,154086.0
2025-04-14 10:00:00,73.04,73.14,72.94,73.0,94463.0,72.3223,72.4213,72.2233,72.2827,94463.0
2025-04-14 10:30:00,73.01,73.02,72.68,72.68,98778.0,72.2926,72.3025,71.9658,71.9658,98778.0
2025-04-14 11:00:00,72.67,72.94,72.67,72.92,39175.0,71.9559,72.2233,71.9559,72.2035,39175.0
2025-04-14 11:30:00,72.92,72.95,72.63,72.64,39038.0,72.2035,72.2332,71.9163,71.9262,39038.0
2025-04-14 12:00:00,72.61,72.65,72.5,72.52,475206.0,71.8965,71.9361,71.7876,71.8074,475206.0
2025-04-14 12:30:00,72.51,72.64,72.51,72.53,62716.0,71.7975,71.9262,71.7975,71.8173,62716.0
2025-04-14 13:00:00,72.51,72.76,72.51,72.76,91245.0,71.7975,72.045,71.7975,72.045,91245.0
2025-04-14 13:30:00,72.76,72.89,72.73,72.88,87352.0,72.045,72.1738,72.0153,72.1639,87352.0
2025-04-14 14:00:00,72.89,73.0,72.85,72.99,69100.0,72.1738,72.2827,72.1342,72.2728,69100.0
2025-04-14 14:30:00,72.98,73.06,72.95,73.02,69623.0,72.2629,72.3421,72.2332,72.3025,69623.0
2025-04-14 15:00:00,73.02,73.08,72.97,72.98,167576.0,72.3025,72.3619,72.253,72.2629,167576.0
2025-04-14 15:30:00,72.98,73.02,72.83,72.88,130736.0,72.2629,72.3025,72.1144,72.1639,130736.0
2025-04-15 09:30:00,72.92,73.16,72.79,73.07,373889.0,72.2035,72.4411,72.0747,72.352,373889.0
2025-04-15 10:00:00,73.06,73.13,72.97,72.99,183498.0,72.3421,72.4114,72.253,72.2728,183498.0
2025-04-15 10:30:00,73.01,73.41,72.99,73.31,1032318.0,72.2926,72.6887,72.2728,72.5896,1032318.0
2025-04-15 11:00:00,73.31,73.34,73.27,73.29,78792.0,72.5896,72.6193,72.55,72.5698,78792.0
2025-04-15 11:30:00,73.3,73.46,73.3,73.46,70794.0,72.5797,72.7382,72.5797,72.7382,70794.0
2025-04-15 12:00:00,73.45,73.56,73.39,73.48,52028.0,72.7283,72.8372,72.6688,72.758,52028.0
2025-04-15 12:30:00,73.5,73.6,73.49,73.55,227753.0,72.7778,72.8768,72.7679,72.8273,227753.0
2025-04-15 13:00:00,73.56,73.6,73.5,73.56,72181.0,72.8372,72.8768,72.7778,72.8372,72181.0
2025-04-15 13:30:00,73.56,73.59,73.5,73.53,67312.0,72.8372,72.8669,72.7778,72.8075,67312.0
2025-04-15 14:00:00,73.53,73.54,73.36,73.44,57508.0,72.8075,72.8174,72.6391,72.7184,57508.0
2025-04-15 14:30:00,73.45,73.53,73.44,73.49,123743.0,72.7283,72.8075,72.7184,72.7679,123743.0
2025-04-15 15:00:00,73.48,73.49,73.37,73.39,109596.0,72.758,72.7679,72.649,72.6688,109596.0
2025-04-15 15:30:00,73.39,73.47,73.34,73.45,251284.0,72.6688,72.7481,72.6193,72.7283,251284.0
2025-04-16 09:30:00,73.46,73.51,73.22,73.35,76678.0,72.7382,72.7877,72.5005,72.6292,76678.0
2025-04-16 10:00:00,73.36,73.4,73.31,73.31,40800.0,72.6391,72.6788,72.5896,72.5896,40800.0
2025-04-16 10:30:00,73.34,73.34,73.23,73.34,40276.0,72.6193,72.6193,72.5104,72.6193,40276.0
2025-04-16 11:00:00,73.35,73.65,73.35,73.65,38504.0,72.6292,72.9263,72.6292,72.9263,38504.0
2025-04-16 11:30:00,73.65,73.7,73.6,73.69,60771.0,72.9263,72.9758,72.8768,72.9659,60771.0
2025-04-16 12:00:00,73.7,73.72,73.62,73.7,128997.0,72.9758,72.9956,72.8966,72.9758,128997.0
2025-04-16 12:30:00,73.71,73.74,73.63,73.67,69375.0,72.9857,73.0154,72.9065,72.9461,69375.0
2025-04-16 13:00:00,73.66,73.77,73.6,73.67,155148.0,72.9362,73.0451,72.8768,72.9461,155148.0
2025-04-16 13:30:00,73.67,73.7,73.51,73.64,325290.0,72.9461,72.9758,72.7877,72.9164,325290.0
2025-04-16 14:00:00,73.65,73.8,73.64,73.69,151071.0,72.9263,73.0748,72.9164,72.9659,151071.0
2025-04-16 14:30:00,73.7,73.76,73.65,73.7,123099.0,72.9758,73.0352,72.9263,72.9758,123099.0
2025-04-16 15:00:00,73.72,73.77,73.67,73.67,309466.0,72.9956,73.0451,72.9461,72.9461,309466.0
2025-04-16 15:30:00,73.69,73.8,73.61,73.78,280774.0,72.9659,73.0748,72.8867,73.055,280774.0
2025-04-17 09:30:00,73.79,73.84,73.62,73.7,45442.0,73.0649,73.1144,72.8966,72.9758,45442.0
2025-04-17 10:00:00,73.71,73.77,73.64,73.72,57941.0,72.9857,73.0451,72.9164,72.9956,57941.0
2025-04-17 10:30:00,73.73,73.78,73.67,73.76,45713.0,73.0055,73.055,72.9461,73.0352,45713.0
2025-04-17 11:00:00,73.74,73.77,73.59,73.59,177885.0,73.0154,73.0451,72.8669,72.8669,177885.0
2025-04-17 11:30:00,73.56,73.56,73.36,73.44,97019.0,72.8372,72.8372,72.6391,72.7184,97019.0
2025-04-17 12:00:00,73.44,73.63,73.44,73.53,52126.0,72.7184,72.9065,72.7184,72.8075,52126.0
2025-04-17 12:30:00,73.53,73.54,73.33,73.52,212772.0,72.8075,72.8174,72.6094,72.7976,212772.0
2025-04-17 13:00:00,73.52,73.59,73.41,73.44,119253.0,72.7976,72.8669,72.6887,72.7184,119253.0
2025-04-17 13:30:00,73.44,73.6,73.42,73.57,14464.0,72.7184,72.8768,72.6986,72.8471,14464.0
2025-04-17 14:00:00,73.59,73.64,73.58,73.62,14483.0,72.8669,72.9164,72.857,72.8966,14483.0
2025-04-17 14:30:00,73.63,73.64,73.47,73.47,34925.0,72.9065,72.9164,72.7481,72.7481,34925.0
2025-04-17 15:00:00,73.47,73.5,73.43,73.48,34416.0,72.7481,72.7778,72.7085,72.758,34416.0
2025-04-17 15:30:00,73.47,73.55,73.47,73.5,150345.0,72.7481,72.8273,72.7481,72.7778,150345.0
2025-04-21 09:30:00,73.05,73.05,72.78,72.89,60887.0,72.3322,72.3322,72.0648,72.1738,60887.0
2025-04-21 10:00:00,72.87,73.01,72.81,72.96,69816.0,72.154,72.2926,72.0945,72.2431,69816.0
2025-04-21 10:30:00,72.96,73.0,72.74,72.74,32359.0,72.2431,72.2827,72.0252,72.0252,32359.0
2025-04-21 11:00:00,72.75,72.77,72.51,72.64,55603.0,72.0351,72.0549,71.7975,71.9262,55603.0
2025-04-21 11:30:00,72.66,72.66,72.51,72.56,35356.0,71.946,71.946,71.7975,71.847,35356.0
2025-04-21 12:00:00,72.54,72.63,72.5,72.51,57811.0,71.8272,71.9163,71.7876,71.7975,57811.0
2025-04-21 12:30:00,72.51,72.54,72.38,72.42,94465.0,71.7975,71.8272,71.6688,71.7084,94465.0
2025-04-21 13:00:00,72.42,72.44,72.24,72.28,35742.0,71.7084,71.7282,71.5301,71.5698,35742.0
2025-04-21 13:30:00,72.28,72.3,72.2,72.24,56422.0,71.5698,71.5896,71.4905,71.5301,56422.0
2025-04-21 14:00:00,72.24,72.35,72.22,72.28,79771.0,71.5301,71.6391,71.5103,71.5698,79771.0
2025-04-21 14:30:00,72.29,72.33,72.16,72.17,105701.0,71.5797,71.6193,71.4509,71.4608,105701.0
2025-04-21 15:00:00,72.16,72.23,72.12,72.2,141354.0,71.4509,71.5202,71.4113,71.4905,141354.0
2025-04-21 15:30:00,72.2,72.29,72.18,72.26,227007.0,71.4905,71.5797,71.4707,71.55,227007.0
2025-04-22 09:30:00,72.81,72.94,72.78,72.89,416381.0,72.0945,72.2233,72.0648,72.1738,416381.0
2025-04-22 10:00:00,72.85,72.86,72.65,72.66,548251.0,72.1342,72.1441,71.9361,71.946,548251.0
2025-04-22 10:30:00,72.66,72.77,72.66,72.73,220427.0,71.946,72.0549,71.946,72.0153,220427.0
2025-04-22 11:00:00,72.73,72.76,72.65,72.72,167677.0,72.0153,72.045,71.9361,72.0054,167677.0
2025-04-22 11:30:00,72.71,72.88,72.7,72.8,530829.0,71.9955,72.1639,71.9856,72.0846,530829.0
2025-04-22 12:00:00,72.8,72.99,72.79,72.98,458007.0,72.0846,72.2728,72.0747,72.2629,458007.0
2025-04-22 12:30:00,72.98,72.98,72.84,72.84,47002.0,72.2629,72.2629,72.1243,72.1243,47002.0
2025-04-22 13:00:00,72.83,72.84,72.57,72.58,177614.0,72.1144,72.1243,71.8569,71.8668,177614.0
2025-04-22 13:30:00,72.58,72.66,72.55,72.63,20333.0,71.8668,71.946,71.8371,71.9163,20333.0
2025-04-22 14:00:00,72.61,72.8,72.57,72.76,126843.0,71.8965,72.0846,71.8569,72.045,126843.0
2025-04-22 14:30:00,72.76,72.81,72.71,72.74,59464.0,72.045,72.0945,71.9955,72.0252,59464.0
2025-04-22 15:00:00,72.73,72.78,72.64,72.65,71173.0,72.0153,72.0648,71.9262,71.9361,71173.0
2025-04-22 15:30:00,72.64,72.66,72.57,72.58,198462.0,71.9262,71.946,71.8569,71.8668,198462.0
2025-04-23 09:30:00,74.47,74.63,74.03,74.08,135266.0,73.7382,73.8967,73.3026,73.3521,135266.0
2025-04-23 10:00:00,74.16,74.24,73.95,73.96,111591.0,73.4313,73.5105,73.2233,73.2332,111591.0
2025-04-23 10:30:00,73.98,74.0,73.83,73.92,42844.0,73.2531,73.2729,73.1045,73.1936,42844.0
2025-04-23 11:00:00,73.88,73.93,73.72,73.75,37540.0,73.154,73.2035,72.9956,73.0253,37540.0
2025-04-23 11:30:00,73.82,73.87,73.66,73.73,61051.0,73.0946,73.1441,72.9362,73.0055,61051.0
2025-04-23 12:00:00,73.72,73.72,73.25,73.35,57188.0,72.9956,72.9956,72.5302,72.6292,57188.0
2025-04-23 12:30:00,73.38,73.49,73.38,73.4,644314.0,72.6589,72.7679,72.6589,72.6788,644314.0
2025-04-23 13:00:00,73.42,73.55,73.38,73.43,775443.0,72.6986,72.8273,72.6589,72.7085,775443.0
2025-04-23 13:30:00,73.43,73.45,73.24,73.3,329045.0,72.7085,72.7283,72.5203,72.5797,329045.0
2025-04-23 14:00:00,73.31,73.34,73.2,73.23,331793.0,72.5896,72.6193,72.4807,72.5104,331793.0
2025-04-23 14:30:00,73.24,73.36,73.24,73.33,302953.0,72.5203,72.6391,72.5203,72.6094,302953.0
2025-04-23 15:00:00,73.32,73.38,73.26,73.27,417637.0,72.5995,72.6589,72.5401,72.55,417637.0
2025-04-23 15:30:00,73.28,73.32,73.18,73.24,991191.0,72.5599,72.5995,72.4609,72.5203,991191.0
2025-04-24 09:30:00,73.82,73.92,73.73,73.85,106433.0,73.0946,73.1936,73.0055,73.1243,106433.0
2025-04-24 10:00:00,73.83,74.08,73.83,74.06,691534.0,73.1045,73.3521,73.1045,73.3323,691534.0
2025-04-24 10:30:00,74.05,74.15,73.86,73.87,1107944.0,73.3224,73.4214,73.1342,73.1441,1107944.0
2025-04-24 11:00:00,73.87,74.05,73.86,73.96,219970.0,73.1441,73.3224,73.1342,73.2332,219970.0
2025-04-24 11:30:00,73.96,74.01,73.88,73.95,483256.0,73.2332,73.2828,73.154,73.2233,483256.0
2025-04-24 12:00:00,73.95,74.15,73.95,74.12,520891.0,73.2233,73.4214,73.2233,73.3917,520891.0
2025-04-24 12:30:00,74.12,74.34,74.11,74.21,351973.0,73.3917,73.6095,73.3818,73.4808,351973.0
2025-04-24 13:00:00,74.21,74.27,74.16,74.17,77313.0,73.4808,73.5402,73.4313,73.4412,77313.0
2025-04-24 13:30:00,74.17,74.26,74.17,74.23,126032.0,73.4412,73.5303,73.4412,73.5006,126032.0
2025-04-24 14:00:00,74.22,74.31,74.18,74.2,133208.0,73.4907,73.5798,73.4511,73.4709,133208.0
2025-04-24 14:30:00,74.2,74.24,74.18,74.21,268078.0,73.4709,73.5105,73.4511,73.4808,268078.0
2025-04-24 15:00:00,74.22,74.22,74.15,74.17,152921.0,73.4907,73.4907,73.4214,73.4412,152921.0
2025-04-24 15:30:00,74.17,74.3,74.16,74.2,1644580.0,73.4412,73.5699,73.4313,73.4709,1644580.0
2025-04-25 09:30:00,74.69,74.71,74.58,74.58,185585.0,73.9561,73.9759,73.8472,73.8472,185585.0
2025-04-25 10:00:00,74.6,74.62,74.53,74.55,74966.0,73.867,73.8868,73.7976,73.8175,74966.0
2025-04-25 10:30:00,74.55,74.63,74.49,74.59,185992.0,73.8175,73.8967,73.758,73.8571,185992.0
2025-04-25 11:00:00,74.59,74.66,74.53,74.56,84697.0,73.8571,73.9264,73.7976,73.8274,84697.0
2025-04-25 11:30:00,74.55,74.77,74.51,74.76,95866.0,73.8175,74.0353,73.7778,74.0254,95866.0
2025-04-25 12:00:00,74.76,74.88,74.76,74.85,102845.0,74.0254,74.1442,74.0254,74.1145,102845.0
2025-04-25 12:30:00,74.84,74.86,74.71,74.72,72944.0,74.1046,74.1244,73.9759,73.9858,72944.0
2025-04-25 13:00:00,74.71,74.77,74.66,74.76,35727.0,73.9759,74.0353,73.9264,74.0254,35727.0
2025-04-25 13:30:00,74.76,74.79,74.69,74.7,69840.0,74.0254,74.0551,73.9561,73.966,69840.0
2025-04-25 14:00:00,74.69,74.74,74.69,74.69,59162.0,73.9561,74.0056,73.9561,73.9561,59162.0
2025-04-25 14:30:00,74.71,74.77,74.63,74.64,97347.0,73.9759,74.0353,73.8967,73.9066,97347.0
2025-04-25 15:00:00,74.63,74.68,74.6,74.62,33782.0,73.8967,73.9462,73.867,73.8868,33782.0
2025-04-25 15:30:00,74.63,74.79,74.62,74.77,90074.0,73.8967,74.0551,73.8868,74.0353,90074.0
2025-04-28 09:30:00,74.65,74.74,74.64,74.67,63007.0,73.9165,74.0056,73.9066,73.9363,63007.0
2025-04-28 10:00:00,74.67,74.84,74.64,74.69,86612.0,73.9363,74.1046,73.9066,73.9561,86612.0
2025-04-28 10:30:00,74.7,74.89,74.67,74.84,53345.0,73.966,74.1541,73.9363,74.1046,53345.0
2025-04-28 11:00:00,74.84,74.9,74.68,74.7,79775.0,74.1046,74.164,73.9462,73.966,79775.0
2025-04-28 11:30:00,74.7,74.76,74.68,74.73,135608.0,73.966,74.0254,73.9462,73.9957,135608.0
2025-04-28 12:00:00,74.73,74.73,74.63,74.69,76838.0,73.9957,73.9957,73.8967,73.9561,76838.0
2025-04-28 12:30:00,74.69,74.85,74.68,74.81,178533.0,73.9561,74.1145,73.9462,74.0749,178533.0
2025-04-28 13:00:00,74.82,74.84,74.76,74.76,89860.0,74.0848,74.1046,74.0254,74.0254,89860.0
2025-04-28 13:30:00,74.74,74.82,74.71,74.79,123877.0,74.0056,74.0848,73.9759,74.0551,123877.0
2025-04-28 14:00:00,74.78,74.87,74.78,74.87,244419.0,74.0452,74.1343,74.0452,74.1343,244419.0
2025-04-28 14:30:00,74.87,74.92,74.82,74.9,233155.0,74.1343,74.1838,74.0848,74.164,233155.0
2025-04-28 15:00:00,74.9,75.03,74.87,74.95,280426.0,74.164,74.2927,74.1343,74.2135,280426.0
2025-04-28 15:30:00,74.92,74.98,74.85,74.91,500884.0,74.1838,74.2432,74.1145,74.1739,500884.0
2025-04-29 09:30:00,74.74,75.0,74.7,74.96,172914.0,74.0056,74.263,73.966,74.2234,172914.0
2025-04-29 10:00:00,74.98,75.02,74.9,74.95,72426.0,74.2432,74.2828,74.164,74.2135,72426.0
2025-04-29 10:30:00,74.95,75.02,74.92,75.0,50340.0,74.2135,74.2828,74.1838,74.263,50340.0
2025-04-29 11:00:00,75.0,75.07,74.98,75.03,65327.0,74.263,74.3323,74.2432,74.2927,65327.0
2025-04-29 11:30:00,75.03,75.05,74.98,75.02,95954.0,74.2927,74.3125,74.2432,74.2828,95954.0
2025-04-29 12:00:00,75.02,75.19,75.01,75.17,73042.0,74.2828,74.4512,74.2729,74.4314,73042.0
2025-04-29 12:30:00,75.16,75.16,75.01,75.04,37894.0,74.4215,74.4215,74.2729,74.3026,37894.0
2025-04-29 13:00:00,75.05,75.1,75.04,75.06,41660.0,74.3125,74.362,74.3026,74.3224,41660.0
2025-04-29 13:30:00,75.05,75.12,75.05,75.07,79069.0,74.3125,74.3819,74.3125,74.3323,79069.0
2025-04-29 14:00:00,75.08,75.12,75.04,75.06,119769.0,74.3422,74.3819,74.3026,74.3224,119769.0
2025-04-29 14:30:00,75.05,75.06,75.01,75.04,188159.0,74.3125,74.3224,74.2729,74.3026,188159.0
2025-04-29 15:00:00,75.04,75.1,75.04,75.09,220404.0,74.3026,74.362,74.3026,74.3521,220404.0
2025-04-29 15:30:00,75.09,75.19,75.07,75.15,2023072.0,74.3521,74.4512,74.3323,74.4116,2023072.0
2025-04-30 09:30:00,74.72,74.84,74.64,74.65,233230.0,73.9858,74.1046,73.9066,73.9165,233230.0
2025-04-30 10:00:00,74.63,74.68,74.53,74.62,310244.0,73.8967,73.9462,73.7976,73.8868,310244.0
2025-04-30 10:30:00,74.61,74.76,74.51,74.71,72589.0,73.8769,74.0254,73.7778,73.9759,72589.0
2025-04-30 11:00:00,74.72,74.86,74.71,74.84,77056.0,73.9858,74.1244,73.9759,74.1046,77056.0
2025-04-30 11:30:00,74.84,74.84,74.65,74.7,98801.0,74.1046,74.1046,73.9165,73.966,98801.0
2025-04-30 12:00:00,74.7,74.7,74.58,74.58,191764.0,73.966,73.966,73.8472,73.8472,191764.0
2025-04-30 12:30:00,74.58,74.79,74.56,74.78,42305.0,73.8472,74.0551,73.8274,74.0452,42305.0
2025-04-30 13:00:00,74.78,74.82,74.65,74.82,215234.0,74.0452,74.0848,73.9165,74.0848,215234.0
2025-04-30 13:30:00,74.83,74.84,74.69,74.69,125318.0,74.0947,74.1046,73.9561,73.9561,125318.0
2025-04-30 14:00:00,74.7,74.73,74.4,74.43,1102641.0,73.966,73.9957,73.6689,73.6986,1102641.0
2025-04-30 14:30:00,74.47,74.49,74.35,74.4,146423.0,73.7382,73.758,73.6194,73.6689,146423.0
2025-04-30 15:00:00,74.41,74.7,74.41,74.67,215832.0,73.6788,73.966,73.6788,73.9363,215832.0
2025-04-30 15:30:00,74.67,74.88,74.36,74.44,788760.0,73.9363,74.1442,73.6293,73.7085,788760.0
2025-05-01 09:30:00,74.4,74.4,74.01,74.12,299481.0,74.0267,74.0267,73.6386,73.7481,299481.0
2025-05-01 10:00:00,74.1,74.11,73.63,73.65,383835.0,73.7282,73.7381,73.2605,73.2804,383835.0
2025-05-01 10:30:00,73.67,73.86,73.63,73.82,427476.0,73.3003,73.4894,73.2605,73.4496,427476.0
2025-05-01 11:00:00,73.82,73.95,73.7,73.77,181934.0,73.4496,73.5789,73.3302,73.3998,181934.0
2025-05-01 11:30:00,73.77,73.82,73.65,73.76,129866.0,73.3998,73.4496,73.2804,73.3899,129866.0
2025-05-01 12:00:00,73.76,73.79,73.67,73.73,97800.0,73.3899,73.4197,73.3003,73.36,97800.0
2025-05-01 12:30:00,73.73,73.89,73.73,73.89,110069.0,73.36,73.5192,73.36,73.5192,110069.0
2025-05-01 13:00:00,73.89,73.94,73.85,73.92,528324.0,73.5192,73.569,73.4794,73.5491,528324.0
2025-05-01 13:30:00,73.92,73.95,73.74,73.74,89265.0,73.5491,73.5789,73.37,73.37,89265.0
2025-05-01 14:00:00,73.73,73.83,73.67,73.73,227354.0,73.36,73.4595,73.3003,73.36,227354.0
2025-05-01 14:30:00,73.73,73.79,73.67,73.76,74282.0,73.36,73.4197,73.3003,73.3899,74282.0
2025-05-01 15:00:00,73.76,73.83,73.73,73.74,34404.0,73.3899,73.4595,73.36,73.37,34404.0
2025-05-01 15:30:00,73.75,73.82,73.72,73.78,116169.0,73.3799,73.4496,73.3501,73.4098,116169.0
2025-05-02 09:30:00,73.46,73.63,73.33,73.61,85701.0,73.0914,73.2605,72.9621,73.2406,85701.0
2025-05-02 10:00:00,73.62,73.62,73.5,73.53,113206.0,73.2506,73.2506,73.1312,73.1611,113206.0
2025-05-02 10:30:00,73.54,73.57,73.41,73.47,56472.0,73.171,73.2009,73.0417,73.1014,56472.0
2025-05-02 11:00:00,73.47,73.48,73.39,73.42,60203.0,73.1014,73.1113,73.0218,73.0516,60203.0
2025-05-02 11:30:00,73.42,73.53,73.38,73.39,77679.0,73.0516,73.1611,73.0118,73.0218,77679.0
2025-05-02 12:00:00,73.39,73.53,73.37,73.5,103664.0,73.0218,73.1611,73.0019,73.1312,103664.0
2025-05-02 12:30:00,73.5,73.53,73.44,73.45,88391.0,73.1312,73.1611,73.0715,73.0815,88391.0
2025-05-02 13:00:00,73.45,73.54,73.44,73.51,32024.0,73.0815,73.171,73.0715,73.1412,32024.0
2025-05-02 13:30:00,73.51,73.54,73.43,73.53,210112.0,73.1412,73.171,73.0616,73.1611,210112.0
2025-05-02 14:00:00,73.53,73.57,73.48,73.48,326748.0,73.1611,73.2009,73.1113,73.1113,326748.0
2025-05-02 14:30:00,73.49,73.55,73.43,73.54,462810.0,73.1213,73.181,73.0616,73.171,462810.0
2025-05-02 15:00:00,73.55,73.65,73.54,73.56,107718.0,73.181,73.2804,73.171,73.1909,107718.0
2025-05-02 15:30:00,73.56,73.6,73.54,73.55,200353.0,73.1909,73.2307,73.171,73.181,200353.0
2025-05-05 09:30:00,73.6,73.6,73.08,73.11,115013.0,73.2307,73.2307,72.7133,72.7432,115013.0
2025-05-05 10:00:00,73.09,73.1,72.93,73.01,96083.0,72.7233,72.7332,72.5641,72.6437,96083.0
2025-05-05 10:30:00,73.01,73.12,72.95,73.09,132635.0,72.6437,72.7531,72.584,72.7233,132635.0
2025-05-05 11:00:00,73.11,73.28,73.11,73.25,133552.0,72.7432,72.9123,72.7432,72.8825,133552.0
2025-05-05 11:30:00,73.25,73.3,73.16,73.26,100447.0,72.8825,72.9322,72.7929,72.8924,100447.0
2025-05-05 12:00:00,73.25,73.25,73.12,73.19,40174.0,72.8825,72.8825,72.7531,72.8228,40174.0
2025-05-05 12:30:00,73.19,73.24,73.14,73.15,283810.0,72.8228,72.8725,72.773,72.783,283810.0
2025-05-05 13:00:00,73.15,73.2,73.09,73.15,62700.0,72.783,72.8327,72.7233,72.783,62700.0
2025-05-05 13:30:00,73.11,73.13,73.04,73.09,79314.0,72.7432,72.7631,72.6735,72.7233,79314.0
2025-05-05 14:00:00,73.09,73.19,73.08,73.19,57738.0,72.7233,72.8228,72.7133,72.8228,57738.0
2025-05-05 14:30:00,73.19,73.31,73.19,73.3,44833.0,72.8228,72.9422,72.8228,72.9322,44833.0
2025-05-05 15:00:00,73.3,73.35,73.29,73.31,55635.0,72.9322,72.982,72.9223,72.9422,55635.0
2025-05-05 15:30:00,73.31,73.37,73.27,73.29,909996.0,72.9422,73.0019,72.9024,72.9223,909996.0
2025-05-06 09:30:00,73.01,73.01,72.84,72.86,140165.0,72.6437,72.6437,72.4745,72.4944,140165.0
2025-05-06 10:00:00,72.86,72.94,72.81,72.94,60318.0,72.4944,72.574,72.4447,72.574,60318.0
2025-05-06 10:30:00,72.94,73.08,72.93,72.95,79498.0,72.574,72.7133,72.5641,72.584,79498.0
2025-05-06 11:00:00,72.95,73.03,72.92,73.0,89336.0,72.584,72.6636,72.5541,72.6337,89336.0
2025-05-06 11:30:00,72.99,73.03,72.96,73.01,105361.0,72.6238,72.6636,72.5939,72.6437,105361.0
2025-05-06 12:00:00,73.02,73.04,72.92,72.95,106739.0,72.6536,72.6735,72.5541,72.584,106739.0
2025-05-06 12:30:00,72.95,73.0,72.91,72.99,106624.0,72.584,72.6337,72.5442,72.6238,106624.0
2025-05-06 13:00:00,72.97,73.28,72.96,73.24,134956.0,72.6039,72.9123,72.5939,72.8725,134956.0
2025-05-06 13:30:00,73.25,73.37,73.22,73.36,429579.0,72.8825,73.0019,72.8526,72.9919,429579.0
2025-05-06 14:00:00,73.36,73.36,73.23,73.28,25128.0,72.9919,72.9919,72.8626,72.9123,25128.0
2025-05-06 14:30:00,73.28,73.38,73.28,73.36,44947.0,72.9123,73.0118,72.9123,72.9919,44947.0
2025-05-06 15:00:00,73.36,73.39,73.32,73.35,55920.0,72.9919,73.0218,72.9521,72.982,55920.0
2025-05-06 15:30:00,73.36,73.43,73.31,73.4,215168.0,72.9919,73.0616,72.9422,73.0317,215168.0
2025-05-07 09:30:00,73.74,73.79,73.63,73.78,60779.0,73.37,73.4197,73.2605,73.4098,60779.0
2025-05-07 10:00:00,73.78,73.83,73.71,73.74,71712.0,73.4098,73.4595,73.3401,73.37,71712.0
2025-05-07 10:30:00,73.73,73.87,73.72,73.78,95781.0,73.36,73.4993,73.3501,73.4098,95781.0
2025-05-07 11:00:00,73.78,73.8,73.71,73.72,56031.0,73.4098,73.4297,73.3401,73.3501,56031.0
2025-05-07 11:30:00,73.71,73.72,73.65,73.66,91675.0,73.3401,73.3501,73.2804,73.2904,91675.0
2025-05-07 12:00:00,73.66,73.67,73.58,73.62,173295.0,73.2904,73.3003,73.2108,73.2506,173295.0
2025-05-07 12:30:00,73.61,73.72,73.6,73.7,142776.0,73.2406,73.3501,73.2307,73.3302,142776.0
2025-05-07 13:00:00,73.71,73.74,73.68,73.7,34362.0,73.3401,73.37,73.3103,73.3302,34362.0
2025-05-07 13:30:00,73.7,73.72,73.57,73.6,121383.0,73.3302,73.3501,73.2009,73.2307,121383.0
2025-05-07 14:00:00,73.58,73.74,73.56,73.73,82507.0,73.2108,73.37,73.1909,73.36,82507.0
2025-05-07 14:30:00,73.71,73.79,73.49,73.7,128404.0,73.3401,73.4197,73.1213,73.3302,128404.0
2025-05-07 15:00:00,73.7,73.74,73.59,73.62,71761.0,73.3302,73.37,73.2208,73.2506,71761.0
2025-05-07 15:30:00,73.61,73.75,73.61,73.71,318185.0,73.2406,73.3799,73.2406,73.3401,318185.0
2025-05-08 09:30:00,73.85,73.94,73.72,73.74,135303.0,73.4794,73.569,73.3501,73.37,135303.0
2025-05-08 10:00:00,73.74,73.74,73.55,73.56,141145.0,73.37,73.37,73.181,73.1909,141145.0
2025-05-08 10:30:00,73.55,73.61,73.52,73.56,128769.0,73.181,73.2406,73.1511,73.1909,128769.0
2025-05-08 11:00:00,73.55,73.63,73.52,73.54,77122.0,73.181,73.2605,73.1511,73.171,77122.0
2025-05-08 11:30:00,73.55,73.66,73.54,73.61,66822.0,73.181,73.2904,73.171,73.2406,66822.0
2025-05-08 12:00:00,73.61,73.68,73.56,73.56,104540.0,73.2406,73.3103,73.1909,73.1909,104540.0
2025-05-08 12:30:00,73.56,73.62,73.56,73.6,62632.0,73.1909,73.2506,73.1909,73.2307,62632.0
2025-05-08 13:00:00,73.6,73.6,73.36,73.48,216792.0,73.2307,73.2307,72.9919,73.1113,216792.0
2025-05-08 13:30:00,73.47,73.49,73.31,73.34,174386.0,73.1014,73.1213,72.9422,72.972,174386.0
2025-05-08 14:00:00,73.34,73.44,73.34,73.4,65814.0,72.972,73.0715,72.972,73.0317,65814.0
2025-05-08 14:30:00,73.39,73.48,73.38,73.39,204728.0,73.0218,73.1113,73.0118,73.0218,204728.0
2025-05-08 15:00:00,73.39,73.44,73.35,73.38,179763.0,73.0218,73.0715,72.982,73.0118,179763.0
2025-05-08 15:30:00,73.38,73.4,73.22,73.23,263157.0,73.0118,73.0317,72.8526,72.8626,263157.0
2025-05-09 09:30:00,73.41,73.48,73.26,73.47,93584.0,73.0417,73.1113,72.8924,73.1014,93584.0
2025-05-09 10:00:00,73.48,73.55,73.4,73.48,106996.0,73.1113,73.181,73.0317,73.1113,106996.0
2025-05-09 10:30:00,73.5,73.52,73.43,73.48,121697.0,73.1312,73.1511,73.0616,73.1113,121697.0
2025-05-09 11:00:00,73.48,73.49,73.39,73.42,128506.0,73.1113,73.1213,73.0218,73.0516,128506.0
2025-05-09 11:30:00,73.42,73.42,73.36,73.39,96868.0,73.0516,73.0516,72.9919,73.0218,96868.0
2025-05-09 12:00:00,73.39,73.44,73.38,73.41,89416.0,73.0218,73.0715,73.0118,73.0417,89416.0
2025-05-09 12:30:00,73.41,73.42,73.27,73.27,251778.0,73.0417,73.0516,72.9024,72.9024,251778.0
2025-05-09 13:00:00,73.28,73.32,73.27,73.27,64686.0,72.9123,72.9521,72.9024,72.9024,64686.0
2025-05-09 13:30:00,73.28,73.32,73.26,73.31,391990.0,72.9123,72.9521,72.8924,72.9422,391990.0
2025-05-09 14:00:00,73.32,73.33,73.28,73.32,24472.0,72.9521,72.9621,72.9123,72.9521,24472.0
2025-05-09 14:30:00,73.31,73.32,73.26,73.28,267890.0,72.9422,72.9521,72.8924,72.9123,267890.0
2025-05-09 15:00:00,73.28,73.29,73.22,73.23,349390.0,72.9123,72.9223,72.8526,72.8626,349390.0
2025-05-09 15:30:00,73.22,73.25,73.16,73.17,164935.0,72.8526,72.8825,72.7929,72.8029,164935.0
2025-05-12 09:30:00,73.35,73.35,73.21,73.32,371550.0,72.982,72.982,72.8427,72.9521,371550.0
2025-05-12 10:00:00,73.32,73.49,73.32,73.4,37368.0,72.9521,73.1213,72.9521,73.0317,37368.0
2025-05-12 10:30:00,73.4,73.52,73.37,73.49,32556.0,73.0317,73.1511,73.0019,73.1213,32556.0
2025-05-12 11:00:00,73.48,73.48,73.36,73.43,46007.0,73.1113,73.1113,72.9919,73.0616,46007.0
2025-05-12 11:30:00,73.43,73.44,73.34,73.36,42731.0,73.0616,73.0715,72.972,72.9919,42731.0
2025-05-12 12:00:00,73.35,73.41,73.31,73.34,76177.0,72.982,73.0417,72.9422,72.972,76177.0
2025-05-12 12:30:00,73.34,73.43,73.31,73.39,42260.0,72.972,73.0616,72.9422,73.0218,42260.0
2025-05-12 13:00:00,73.39,73.41,73.34,73.34,87924.0,73.0218,73.0417,72.972,72.972,87924.0
2025-05-12 13:30:00,73.35,73.44,73.34,73.34,268424.0,72.982,73.0715,72.972,72.972,268424.0
2025-05-12 14:00:00,73.35,73.35,73.28,73.34,105088.0,72.982,72.982,72.9123,72.972,105088.0
2025-05-12 14:30:00,73.34,73.34,73.24,73.28,132763.0,72.972,72.972,72.8725,72.9123,132763.0
2025-05-12 15:00:00,73.28,73.31,73.23,73.27,132574.0,72.9123,72.9422,72.8626,72.9024,132574.0
2025-05-12 15:30:00,73.26,73.26,73.16,73.22,428335.0,72.8924,72.8924,72.7929,72.8526,428335.0
2025-05-13 09:30:00,73.21,73.34,73.12,73.14,249001.0,72.8427,72.972,72.7531,72.773,249001.0
2025-05-13 10:00:00,73.14,73.17,73.04,73.14,242902.0,72.773,72.8029,72.6735,72.773,242902.0
2025-05-13 10:30:00,73.14,73.22,73.06,73.2,322011.0,72.773,72.8526,72.6934,72.8327,322011.0
2025-05-13 11:00:00,73.2,73.22,73.08,73.11,49833.0,72.8327,72.8526,72.7133,72.7432,49833.0
2025-05-13 11:30:00,73.11,73.11,72.95,73.01,88483.0,72.7432,72.7432,72.584,72.6437,88483.0
2025-05-13 12:00:00,72.99,73.08,72.98,73.06,93008.0,72.6238,72.7133,72.6138,72.6934,93008.0
2025-05-13 12:30:00,73.08,73.17,73.07,73.13,415607.0,72.7133,72.8029,72.7034,72.7631,415607.0
2025-05-13 13:00:00,73.13,73.18,73.09,73.09,34529.0,72.7631,72.8128,72.7233,72.7233,34529.0
2025-05-13 13:30:00,73.09,73.15,73.04,73.05,154325.0,72.7233,72.783,72.6735,72.6835,154325.0
2025-05-13 14:00:00,73.04,73.08,73.0,73.03,187676.0,72.6735,72.7133,72.6337,72.6636,187676.0
2025-05-13 14:30:00,73.03,73.12,73.01,73.08,567648.0,72.6636,72.7531,72.6437,72.7133,567648.0
2025-05-13 15:00:00,73.08,73.13,73.01,73.11,52417.0,72.7133,72.7631,72.6437,72.7432,52417.0
2025-05-13 15:30:00,73.11,73.27,73.1,73.21,344121.0,72.7432,72.9024,72.7332,72.8427,344121.0
2025-05-14 09:30:00,73.11,73.2,73.06,73.08,123944.0,72.7432,72.8327,72.6934,72.7133,123944.0
2025-05-14 10:00:00,73.06,73.09,73.01,73.08,132039.0,72.6934,72.7233,72.6437,72.7133,132039.0
2025-05-14 10:30:00,73.09,73.1,72.95,72.98,141662.0,72.7233,72.7332,72.584,72.6138,141662.0
2025-05-14 11:00:00,72.98,73.03,72.94,73.01,120488.0,72.6138,72.6636,72.574,72.6437,120488.0
2025-05-14 11:30:00,73.0,73.0,72.87,72.92,112360.0,72.6337,72.6337,72.5044,72.5541,112360.0
2025-05-14 12:00:00,72.92,72.94,72.84,72.88,44774.0,72.5541,72.574,72.4745,72.5143,44774.0
2025-05-14 12:30:00,72.88,72.92,72.79,72.8,81580.0,72.5143,72.5541,72.4248,72.4347,81580.0
2025-05-14 13:00:00,72.8,72.87,72.77,72.87,49833.0,72.4347,72.5044,72.4049,72.5044,49833.0
2025-05-14 13:30:00,72.88,72.88,72.81,72.84,48640.0,72.5143,72.5143,72.4447,72.4745,48640.0
2025-05-14 14:00:00,72.84,72.87,72.75,72.76,75851.0,72.4745,72.5044,72.385,72.3949,75851.0
2025-05-14 14:30:00,72.76,72.79,72.72,72.74,93877.0,72.3949,72.4248,72.3551,72.375,93877.0
2025-05-14 15:00:00,72.73,72.73,72.65,72.67,46266.0,72.3651,72.3651,72.2855,72.3054,46266.0
2025-05-14 15:30:00,72.67,72.7,72.63,72.7,92977.0,72.3054,72.3352,72.2656,72.3352,92977.0
2025-05-15 09:30:00,72.86,72.98,72.76,72.88,116026.0,72.4944,72.6138,72.3949,72.5143,116026.0
2025-05-15 10:00:00,72.88,72.94,72.77,72.81,294956.0,72.5143,72.574,72.4049,72.4447,294956.0
2025-05-15 10:30:00,72.81,73.01,72.75,73.0,174709.0,72.4447,72.6437,72.385,72.6337,174709.0
2025-05-15 11:00:00,73.01,73.2,72.97,73.13,95043.0,72.6437,72.8327,72.6039,72.7631,95043.0
2025-05-15 11:30:00,73.14,73.19,73.08,73.17,123810.0,72.773,72.8228,72.7133,72.8029,123810.0
2025-05-15 12:00:00,73.19,73.36,73.18,73.36,152016.0,72.8228,72.9919,72.8128,72.9919,152016.0
2025-05-15 12:30:00,73.36,73.4,73.28,73.4,66461.0,72.9919,73.0317,72.9123,73.0317,66461.0
2025-05-15 13:00:00,73.4,73.42,73.35,73.35,74404.0,73.0317,73.0516,72.982,72.982,74404.0
2025-05-15 13:30:00,73.34,73.34,73.24,73.25,32746.0,72.972,72.972,72.8725,72.8825,32746.0
2025-05-15 14:00:00,73.24,73.28,73.22,73.26,78073.0,72.8725,72.9123,72.8526,72.8924,78073.0
2025-05-15 14:30:00,73.26,73.3,73.23,73.25,52624.0,72.8924,72.9322,72.8626,72.8825,52624.0
2025-05-15 15:00:00,73.25,73.29,73.23,73.27,56152.0,72.8825,72.9223,72.8626,72.9024,56152.0
2025-05-15 15:30:00,73.27,73.32,73.26,73.32,937384.0,72.9024,72.9521,72.8924,72.9521,937384.0
2025-05-16 09:30:00,73.69,73.84,73.69,73.81,364431.0,73.3202,73.4695,73.3202,73.4396,364431.0
2025-05-16 10:00:00,73.79,73.83,73.6,73.61,285059.0,73.4197,73.4595,73.2307,73.2406,285059.0
2025-05-16 10:30:00,73.62,73.62,73.41,73.45,231534.0,73.2506,73.2506,73.0417,73.0815,231534.0
2025-05-16 11:00:00,73.46,73.56,73.45,73.52,236537.0,73.0914,73.1909,73.0815,73.1511,236537.0
2025-05-16 11:30:00,73.51,73.53,73.39,73.44,107829.0,73.1412,73.1611,73.0218,73.0715,107829.0
2025-05-16 12:00:00,73.44,73.58,73.44,73.56,213293.0,73.0715,73.2108,73.0715,73.1909,213293.0
2025-05-16 12:30:00,73.56,73.57,73.43,73.48,82790.0,73.1909,73.2009,73.0616,73.1113,82790.0
2025-05-16 13:00:00,73.48,73.51,73.45,73.5,43398.0,73.1113,73.1412,73.0815,73.1312,43398.0
2025-05-16 13:30:00,73.5,73.55,73.45,73.49,139848.0,73.1312,73.181,73.0815,73.1213,139848.0
2025-05-16 14:00:00,73.5,73.5,73.44,73.49,44276.0,73.1312,73.1312,73.0715,73.1213,44276.0
2025-05-16 14:30:00,73.5,73.53,73.48,73.53,63255.0,73.1312,73.1611,73.1113,73.1611,63255.0
2025-05-16 15:00:00,73.53,73.64,73.53,73.59,83981.0,73.1611,73.2705,73.1611,73.2208,83981.0
2025-05-16 15:30:00,73.58,73.62,73.55,73.56,167746.0,73.2108,73.2506,73.181,73.1909,167746.0
2025-05-19 09:30:00,72.47,72.73,72.44,72.68,196238.0,72.1064,72.3651,72.0765,72.3153,196238.0
2025-05-19 10:00:00,72.68,72.82,72.65,72.8,368065.0,72.3153,72.4546,72.2855,72.4347,368065.0
2025-05-19 10:30:00,72.8,73.0,72.79,72.92,370077.0,72.4347,72.6337,72.4248,72.5541,370077.0
2025-05-19 11:00:00,72.92,73.09,72.91,73.03,156361.0,72.5541,72.7233,72.5442,72.6636,156361.0
2025-05-19 11:30:00,73.03,73.11,72.98,73.03,86844.0,72.6636,72.7432,72.6138,72.6636,86844.0
2025-05-19 12:00:00,73.03,73.16,73.02,73.15,43479.0,72.6636,72.7929,72.6536,72.783,43479.0
2025-05-19 12:30:00,73.15,73.24,73.11,73.18,51205.0,72.783,72.8725,72.7432,72.8128,51205.0
2025-05-19 13:00:00,73.19,73.28,73.1,73.26,329641.0,72.8228,72.9123,72.7332,72.8924,329641.0
2025-05-19 13:30:00,73.28,73.33,73.24,73.25,910483.0,72.9123,72.9621,72.8725,72.8825,910483.0
2025-05-19 14:00:00,73.26,73.3,73.2,73.28,343917.0,72.8924,72.9322,72.8327,72.9123,343917.0
2025-05-19 14:30:00,73.27,73.37,73.25,73.35,30330.0,72.9024,73.0019,72.8825,72.982,30330.0
2025-05-19 15:00:00,73.35,73.49,73.35,73.46,38344.0,72.982,73.1213,72.982,73.0914,38344.0
2025-05-19 15:30:00,73.45,73.59,73.45,73.54,153276.0,73.0815,73.2208,73.0815,73.171,153276.0
2025-05-20 09:30:00,73.23,73.23,72.91,72.99,181113.0,72.8626,72.8626,72.5442,72.6238,181113.0
2025-05-20 10:00:00,72.99,73.12,72.99,73.09,75494.0,72.6238,72.7531,72.6238,72.7233,75494.0
2025-05-20 10:30:00,73.09,73.18,73.05,73.16,86508.0,72.7233,72.8128,72.6835,72.7929,86508.0
2025-05-20 11:00:00,73.15,73.28,73.14,73.22,72924.0,72.783,72.9123,72.773,72.8526,72924.0
2025-05-20 11:30:00,73.22,73.23,73.08,73.09,88336.0,72.8526,72.8626,72.7133,72.7233,88336.0
2025-05-20 12:00:00,73.09,73.14,73.01,73.14,53084.0,72.7233,72.773,72.6437,72.773,53084.0
2025-05-20 12:30:00,73.13,73.22,73.1,73.2,19257.0,72.7631,72.8526,72.7332,72.8327,19257.0
2025-05-20 13:00:00,73.2,73.28,73.18,73.26,43424.0,72.8327,72.9123,72.8128,72.8924,43424.0
2025-05-20 13:30:00,73.26,73.26,73.2,73.21,30059.0,72.8924,72.8924,72.8327,72.8427,30059.0
2025-05-20 14:00:00,73.21,73.22,73.15,73.18,44560.0,72.8427,72.8526,72.783,72.8128,44560.0
2025-05-20 14:30:00,73.17,73.2,73.13,73.18,62476.0,72.8029,72.8327,72.7631,72.8128,62476.0
2025-05-20 15:00:00,73.17,73.2,73.14,73.15,49335.0,72.8029,72.8327,72.773,72.783,49335.0
2025-05-20 15:30:00,73.15,73.17,73.07,73.16,143245.0,72.783,72.8029,72.7034,72.7929,143245.0
2025-05-21 09:30:00,72.59,72.8,72.58,72.71,188978.0,72.2258,72.4347,72.2158,72.3452,188978.0
2025-05-21 10:00:00,72.7,72.79,72.67,72.72,74216.0,72.3352,72.4248,72.3054,72.3551,74216.0
2025-05-21 10:30:00,72.74,72.81,72.6,72.78,150701.0,72.375,72.4447,72.2357,72.4148,150701.0
2025-05-21 11:00:00,72.8,72.87,72.69,72.7,57390.0,72.4347,72.5044,72.3253,72.3352,57390.0
2025-05-21 11:30:00,72.69,72.72,72.6,72.61,100004.0,72.3253,72.3551,72.2357,72.2457,100004.0
2025-05-21 12:00:00,72.61,72.62,72.53,72.59,94014.0,72.2457,72.2556,72.1661,72.2258,94014.0
2025-05-21 12:30:00,72.59,72.63,72.57,72.58,57539.0,72.2258,72.2656,72.2059,72.2158,57539.0
2025-05-21 13:00:00,72.57,72.59,71.91,71.91,284103.0,72.2059,72.2258,71.5492,71.5492,284103.0
2025-05-21 13:30:00,71.9,72.15,71.79,71.93,371710.0,71.5392,71.788,71.4298,71.5691,371710.0
2025-05-21 14:00:00,71.92,71.95,71.83,71.92,99302.0,71.5591,71.589,71.4696,71.5591,99302.0
2025-05-21 14:30:00,71.92,71.98,71.78,71.79,148762.0,71.5591,71.6188,71.4198,71.4298,148762.0
2025-05-21 15:00:00,71.79,71.89,71.77,71.86,213884.0,71.4298,71.5293,71.4099,71.4994,213884.0
2025-05-21 15:30:00,71.86,71.94,71.85,71.86,139794.0,71.4994,71.579,71.4895,71.4994,139794.0
2025-05-22 09:30:00,71.72,71.73,71.52,71.68,262137.0,71.3601,71.3701,71.1611,71.3203,262137.0
2025-05-22 10:00:00,71.69,71.89,71.64,71.75,374698.0,71.3303,71.5293,71.2805,71.39,374698.0
2025-05-22 10:30:00,71.75,71.84,71.7,71.82,383376.0,71.39,71.4795,71.3402,71.4596,383376.0
2025-05-22 11:00:00,71.82,72.08,71.75,72.07,378312.0,71.4596,71.7183,71.39,71.7084,378312.0
2025-05-22 11:30:00,72.06,72.25,72.03,72.25,624231.0,71.6984,71.8875,71.6686,71.8875,624231.0
2025-05-22 12:00:00,72.25,72.47,72.23,72.37,851347.0,71.8875,72.1064,71.8676,72.0069,851347.0
2025-05-22 12:30:00,72.36,72.36,72.21,72.22,113609.0,71.9969,71.9969,71.8477,71.8576,113609.0
2025-05-22 13:00:00,72.22,72.38,72.16,72.36,299087.0,71.8576,72.0168,71.7979,71.9969,299087.0
2025-05-22 13:30:00,72.36,72.37,72.3,72.34,73861.0,71.9969,72.0069,71.9372,71.977,73861.0
2025-05-22 14:00:00,72.34,72.38,72.3,72.31,166109.0,71.977,72.0168,71.9372,71.9472,166109.0
2025-05-22 14:30:00,72.32,72.33,72.27,72.28,218538.0,71.9571,71.9671,71.9074,71.9173,218538.0
2025-05-22 15:00:00,72.28,72.41,72.28,72.39,316076.0,71.9173,72.0467,71.9173,72.0268,316076.0
2025-05-22 15:30:00,72.39,72.46,72.34,72.4,740461.0,72.0268,72.0964,71.977,72.0367,740461.0
2025-05-23 09:30:00,72.66,72.66,72.39,72.41,89322.0,72.2954,72.2954,72.0268,72.0467,89322.0
2025-05-23 10:00:00,72.41,72.43,72.32,72.35,184804.0,72.0467,72.0666,71.9571,71.987,184804.0
2025-05-23 10:30:00,72.32,72.52,72.3,72.42,102063.0,71.9571,72.1561,71.9372,72.0566,102063.0
2025-05-23 11:00:00,72.41,72.43,72.29,72.37,84503.0,72.0467,72.0666,71.9273,72.0069,84503.0
2025-05-23 11:30:00,72.36,72.54,72.3,72.53,217216.0,71.9969,72.176,71.9372,72.1661,217216.0
2025-05-23 12:00:00,72.52,72.54,72.4,72.45,102988.0,72.1561,72.176,72.0367,72.0865,102988.0
2025-05-23 12:30:00,72.45,72.56,72.41,72.45,191301.0,72.0865,72.1959,72.0467,72.0865,191301.0
2025-05-23 13:00:00,72.45,72.6,72.45,72.6,93790.0,72.0865,72.2357,72.0865,72.2357,93790.0
2025-05-23 13:30:00,72.61,72.62,72.47,72.5,156257.0,72.2457,72.2556,72.1064,72.1362,156257.0
2025-05-23 14:00:00,72.5,72.54,72.48,72.52,55328.0,72.1362,72.176,72.1163,72.1561,55328.0
2025-05-23 14:30:00,72.51,72.53,72.47,72.48,25654.0,72.1462,72.1661,72.1064,72.1163,25654.0
2025-05-23 15:00:00,72.48,72.51,72.46,72.49,195733.0,72.1163,72.1462,72.0964,72.1263,195733.0
2025-05-23 15:30:00,72.5,72.52,72.43,72.44,85132.0,72.1362,72.1561,72.0666,72.0765,85132.0
2025-05-27 09:30:00,73.23,73.28,73.01,73.16,143111.0,72.8626,72.9123,72.6437,72.7929,143111.0
2025-05-27 10:00:00,73.14,73.38,73.11,73.35,127215.0,72.773,73.0118,72.7432,72.982,127215.0
2025-05-27 10:30:00,73.36,73.4,73.29,73.32,205042.0,72.9919,73.0317,72.9223,72.9521,205042.0
2025-05-27 11:00:00,73.31,73.43,73.31,73.42,181665.0,72.9422,73.0616,72.9422,73.0516,181665.0
2025-05-27 11:30:00,73.42,73.52,73.4,73.51,210328.0,73.0516,73.1511,73.0317,73.1412,210328.0
2025-05-27 12:00:00,73.5,73.66,73.48,73.62,157523.0,73.1312,73.2904,73.1113,73.2506,157523.0
2025-05-27 12:30:00,73.62,73.71,73.61,73.64,155611.0,73.2506,73.3401,73.2406,73.2705,155611.0
2025-05-27 13:00:00,73.65,73.67,73.48,73.48,191396.0,73.2804,73.3003,73.1113,73.1113,191396.0
2025-05-27 13:30:00,73.49,73.64,73.49,73.63,215375.0,73.1213,73.2705,73.1213,73.2605,215375.0
2025-05-27 14:00:00,73.63,73.65,73.59,73.64,116956.0,73.2605,73.2804,73.2208,73.2705,116956.0
2025-05-27 14:30:00,73.64,73.67,73.62,73.64,98509.0,73.2705,73.3003,73.2506,73.2705,98509.0
2025-05-27 15:00:00,73.64,73.7,73.59,73.59,132535.0,73.2705,73.3302,73.2208,73.2208,132535.0
2025-05-27 15:30:00,73.59,73.61,73.51,73.57,172280.0,73.2208,73.2406,73.1412,73.2009,172280.0
2025-05-28 09:30:00,73.35,73.41,73.16,73.16,59013.0,72.982,73.0417,72.7929,72.7929,59013.0
2025-05-28 10:00:00,73.15,73.22,73.1,73.14,182161.0,72.783,72.8526,72.7332,72.773,182161.0
2025-05-28 10:30:00,73.15,73.16,72.99,73.0,79821.0,72.783,72.7929,72.6238,72.6337,79821.0
2025-05-28 11:00:00,72.99,73.17,72.97,73.12,79470.0,72.6238,72.8029,72.6039,72.7531,79470.0
2025-05-28 11:30:00,73.14,73.14,73.02,73.05,265649.0,72.773,72.773,72.6536,72.6835,265649.0
2025-05-28 12:00:00,73.05,73.18,73.05,73.17,276380.0,72.6835,72.8128,72.6835,72.8029,276380.0
2025-05-28 12:30:00,73.16,73.29,73.15,73.28,190133.0,72.7929,72.9223,72.783,72.9123,190133.0
2025-05-28 13:00:00,73.29,73.42,73.25,73.39,250082.0,72.9223,73.0516,72.8825,73.0218,250082.0
2025-05-28 13:30:00,73.38,73.38,73.24,73.28,144646.0,73.0118,73.0118,72.8725,72.9123,144646.0
2025-05-28 14:00:00,73.28,73.39,73.26,73.33,97015.0,72.9123,73.0218,72.8924,72.9621,97015.0
2025-05-28 14:30:00,73.31,73.39,73.29,73.37,203412.0,72.9422,73.0218,72.9223,73.0019,203412.0
2025-05-28 15:00:00,73.37,73.46,73.35,73.4,176127.0,73.0019,73.0914,72.982,73.0317,176127.0
2025-05-28 15:30:00,73.41,73.41,73.21,73.31,500922.0,73.0417,73.0417,72.8427,72.9422,500922.0
2025-05-29 09:30:00,73.67,73.78,73.52,73.68,150389.0,73.3003,73.4098,73.1511,73.3103,150389.0
2025-05-29 10:00:00,73.68,73.69,73.57,73.58,71343.0,73.3103,73.3202,73.2009,73.2108,71343.0
2025-05-29 10:30:00,73.58,73.65,73.54,73.62,69994.0,73.2108,73.2804,73.171,73.2506,69994.0
2025-05-29 11:00:00,73.62,73.76,73.62,73.75,326918.0,73.2506,73.3899,73.2506,73.3799,326918.0
2025-05-29 11:30:00,73.75,73.76,73.68,73.72,222181.0,73.3799,73.3899,73.3103,73.3501,222181.0
2025-05-29 12:00:00,73.72,73.8,73.67,73.8,59720.0,73.3501,73.4297,73.3003,73.4297,59720.0
2025-05-29 12:30:00,73.78,73.84,73.75,73.77,54817.0,73.4098,73.4695,73.3799,73.3998,54817.0
2025-05-29 13:00:00,73.76,73.93,73.76,73.8,118586.0,73.3899,73.559,73.3899,73.4297,118586.0
2025-05-29 13:30:00,73.81,73.88,73.8,73.82,85831.0,73.4396,73.5093,73.4297,73.4496,85831.0
2025-05-29 14:00:00,73.82,73.82,73.7,73.73,48802.0,73.4496,73.4496,73.3302,73.36,48802.0
2025-05-29 14:30:00,73.72,73.85,73.72,73.82,87284.0,73.3501,73.4794,73.3501,73.4496,87284.0
2025-05-29 15:00:00,73.8,73.81,73.73,73.77,67882.0,73.4297,73.4396,73.36,73.3998,67882.0
2025-05-29 15:30:00,73.77,73.86,73.76,73.84,162573.0,73.3998,73.4894,73.3899,73.4695,162573.0
2025-05-30 09:30:00,73.77,73.83,73.71,73.8,113612.0,73.3998,73.4595,73.3401,73.4297,113612.0
2025-05-30 10:00:00,73.8,74.08,73.8,74.03,123809.0,73.4297,73.7083,73.4297,73.6585,123809.0
2025-05-30 10:30:00,74.02,74.02,73.72,73.73,167445.0,73.6486,73.6486,73.3501,73.36,167445.0
2025-05-30 11:00:00,73.72,73.95,73.71,73.94,125351.0,73.3501,73.5789,73.3401,73.569,125351.0
2025-05-30 11:30:00,73.92,74.01,73.91,74.01,71602.0,73.5491,73.6386,73.5391,73.6386,71602.0
2025-05-30 12:00:00,74.01,74.02,73.89,73.93,107111.0,73.6386,73.6486,73.5192,73.559,107111.0
2025-05-30 12:30:00,73.93,73.94,73.82,73.88,166869.0,73.559,73.569,73.4496,73.5093,166869.0
2025-05-30 13:00:00,73.87,73.89,73.83,73.84,43700.0,73.4993,73.5192,73.4595,73.4695,43700.0
2025-05-30 13:30:00,73.85,73.86,73.73,73.75,258315.0,73.4794,73.4894,73.36,73.3799,258315.0
2025-05-30 14:00:00,73.73,73.83,73.73,73.81,40902.0,73.36,73.4595,73.36,73.4396,40902.0
2025-05-30 14:30:00,73.81,73.86,73.78,73.81,256601.0,73.4396,73.4894,73.4098,73.4396,256601.0
2025-05-30 15:00:00,73.81,73.91,73.77,73.91,309830.0,73.4396,73.5391,73.3998,73.5391,309830.0
2025-05-30 15:30:00,73.9,74.05,73.89,74.05,328637.0,73.5292,73.6784,73.5192,73.6784,328637.0
2025-06-02 09:30:00,73.22,73.33,73.1,73.13,172496.0,73.22,73.33,73.1,73.13,172496.0
2025-06-02 10:00:00,73.15,73.3,73.08,73.28,347798.0,73.15,73.3,73.08,73.28,347798.0
2025-06-02 10:30:00,73.27,73.32,73.22,73.29,830620.0,73.27,73.32,73.22,73.29,830620.0
2025-06-02 11:00:00,73.29,73.29,73.01,73.03,214468.0,73.29,73.29,73.01,73.03,214468.0
2025-06-02 11:30:00,73.03,73.08,72.98,73.08,124309.0,73.03,73.08,72.98,73.08,124309.0
2025-06-02 12:00:00,73.08,73.11,73.05,73.06,37787.0,73.08,73.11,73.05,73.06,37787.0
2025-06-02 12:30:00,73.05,73.07,72.98,73.02,277457.0,73.05,73.07,72.98,73.02,277457.0
2025-06-02 13:00:00,73.02,73.05,72.97,72.98,162397.0,73.02,73.05,72.97,72.98,162397.0
2025-06-02 13:30:00,72.98,73.01,72.95,72.99,73894.0,72.98,73.01,72.95,72.99,73894.0
2025-06-02 14:00:00,72.99,73.05,72.96,73.03,95862.0,72.99,73.05,72.96,73.03,95862.0
2025-06-02 14:30:00,73.04,73.11,73.01,73.11,904393.0,73.04,73.11,73.01,73.11,904393.0
2025-06-02 15:00:00,73.11,73.16,73.08,73.16,72241.0,73.11,73.16,73.08,73.16,72241.0
2025-06-02 15:30:00,73.16,73.32,73.15,73.32,184366.0,73.16,73.32,73.15,73.32,184366.0
2025-06-03 09:30:00,73.52,73.74,73.49,73.69,200786.0,73.52,73.74,73.49,73.69,200786.0
2025-06-03 10:00:00,73.68,73.68,73.45,73.47,212128.0,73.68,73.68,73.45,73.47,212128.0
2025-06-03 10:30:00,73.47,73.53,73.42,73.5,107061.0,73.47,73.53,73.42,73.5,107061.0
2025-06-03 11:00:00,73.5,73.59,73.43,73.52,102707.0,73.5,73.59,73.43,73.52,102707.0
2025-06-03 11:30:00,73.52,73.53,73.34,73.37,111752.0,73.52,73.53,73.34,73.37,111752.0
2025-06-03 12:00:00,73.37,73.44,73.35,73.35,144078.0,73.37,73.44,73.35,73.35,144078.0
2025-06-03 12:30:00,73.35,73.37,73.32,73.34,105903.0,73.35,73.37,73.32,73.34,105903.0
2025-06-03 13:00:00,73.34,73.43,73.33,73.43,310764.0,73.34,73.43,73.33,73.43,310764.0
2025-06-03 13:30:00,73.43,73.49,73.42,73.49,294131.0,73.43,73.49,73.42,73.49,294131.0
2025-06-03 14:00:00,73.48,73.51,73.42,73.47,218028.0,73.48,73.51,73.42,73.47,218028.0
2025-06-03 14:30:00,73.47,73.48,73.42,73.45,102269.0,73.47,73.48,73.42,73.45,102269.0
2025-06-03 15:00:00,73.45,73.48,73.42,73.42,264880.0,73.45,73.48,73.42,73.42,264880.0
2025-06-03 15:30:00,73.42,73.46,73.41,73.44,116039.0,73.42,73.46,73.41,73.44,116039.0
2025-06-04 09:30:00,74.02,74.02,73.88,73.92,106294.0,74.02,74.02,73.88,73.92,106294.0
2025-06-04 10:00:00,73.98,74.18,73.92,74.08,210520.0,73.98,74.18,73.92,74.08,210520.0
2025-06-04 10:30:00,74.11,74.24,74.07,74.22,116310.0,74.11,74.24,74.07,74.22,116310.0
2025-06-04 11:00:00,74.23,74.23,74.07,74.16,142129.0,74.23,74.23,74.07,74.16,142129.0
2025-06-04 11:30:00,74.17,74.26,74.15,74.25,552925.0,74.17,74.26,74.15,74.25,552925.0
2025-06-04 12:00:00,74.25,74.43,74.24,74.39,104023.0,74.25,74.43,74.24,74.39,104023.0
2025-06-04 12:30:00,74.41,74.42,74.31,74.38,158597.0,74.41,74.42,74.31,74.38,158597.0
2025-06-04 13:00:00,74.38,74.4,74.28,74.29,106244.0,74.38,74.4,74.28,74.29,106244.0
2025-06-04 13:30:00,74.3,74.34,74.27,74.33,70794.0,74.3,74.34,74.27,74.33,70794.0
2025-06-04 14:00:00,74.32,74.33,74.24,74.25,135064.0,74.32,74.33,74.24,74.25,135064.0
2025-06-04 14:30:00,74.24,74.25,74.13,74.15,110918.0,74.24,74.25,74.13,74.15,110918.0
2025-06-04 15:00:00,74.15,74.22,74.15,74.2,25234.0,74.15,74.22,74.15,74.2,25234.0
2025-06-04 15:30:00,74.2,74.26,74.2,74.26,165356.0,74.2,74.26,74.2,74.26,165356.0
2025-06-05 09:30:00,74.3,74.38,74.3,74.33,445262.0,74.3,74.38,74.3,74.33,445262.0
2025-06-05 10:00:00,74.34,74.41,74.29,74.31,122311.0,74.34,74.41,74.29,74.31,122311.0
2025-06-05 10:30:00,74.31,74.32,74.16,74.18,167411.0,74.31,74.32,74.16,74.18,167411.0
2025-06-05 11:00:00,74.18,74.19,74.05,74.13,108268.0,74.18,74.19,74.05,74.13,108268.0
2025-06-05 11:30:00,74.13,74.13,74.02,74.13,97026.0,74.13,74.13,74.02,74.13,97026.0
2025-06-05 12:00:00,74.15,74.19,74.11,74.14,120584.0,74.15,74.19,74.11,74.14,120584.0
2025-06-05 12:30:00,74.15,74.21,74.06,74.16,111976.0,74.15,74.21,74.06,74.16,111976.0
2025-06-05 13:00:00,74.17,74.27,74.16,74.21,91799.0,74.17,74.27,74.16,74.21,91799.0
2025-06-05 13:30:00,74.2,74.2,74.04,74.08,99349.0,74.2,74.2,74.04,74.08,99349.0
2025-06-05 14:00:00,74.08,74.09,74.04,74.06,150644.0,74.08,74.09,74.04,74.06,150644.0
2025-06-05 14:30:00,74.07,74.14,74.06,74.12,108195.0,74.07,74.14,74.06,74.12,108195.0
2025-06-05 15:00:00,74.12,74.14,74.0,74.08,132621.0,74.12,74.14,74.0,74.08,132621.0
2025-06-05 15:30:00,74.07,74.09,74.0,74.02,62042.0,74.07,74.09,74.0,74.02,62042.0
2025-06-06 09:30:00,73.86,73.87,73.75,73.78,130095.0,73.86,73.87,73.75,73.78,130095.0
2025-06-06 10:00:00,73.78,73.93,73.72,73.9,160192.0,73.78,73.93,73.72,73.9,160192.0
2025-06-06 10:30:00,73.9,73.9,73.8,73.86,90825.0,73.9,73.9,73.8,73.86,90825.0
2025-06-06 11:00:00,73.83,73.85,73.73,73.8,202242.0,73.83,73.85,73.73,73.8,202242.0
2025-06-06 11:30:00,73.8,73.84,73.76,73.77,28518.0,73.8,73.84,73.76,73.77,28518.0
2025-06-06 12:00:00,73.77,73.78,73.73,73.75,47490.0,73.77,73.78,73.73,73.75,47490.0
2025-06-06 12:30:00,73.75,73.76,73.59,73.6,61027.0,73.75,73.76,73.59,73.6,61027.0
2025-06-06 13:00:00,73.6,73.66,73.59,73.62,53370.0,73.6,73.66,73.59,73.62,53370.0
2025-06-06 13:30:00,73.61,73.66,73.6,73.63,104587.0,73.61,73.66,73.6,73.63,104587.0
2025-06-06 14:00:00,73.62,73.68,73.61,73.64,745716.0,73.62,73.68,73.61,73.64,745716.0
2025-06-06 14:30:00,73.65,73.66,73.53,73.54,53730.0,73.65,73.66,73.53,73.54,53730.0
2025-06-06 15:00:00,73.55,73.57,73.49,73.52,320063.0,73.55,73.57,73.49,73.52,320063.0
2025-06-06 15:30:00,73.51,73.55,73.49,73.51,118677.0,73.51,73.55,73.49,73.51,118677.0
2025-06-09 09:30:00,73.39,73.62,73.39,73.56,175279.0,73.39,73.62,73.39,73.56,175279.0
2025-06-09 10:00:00,73.56,73.65,73.54,73.56,147460.0,73.56,73.65,73.54,73.56,147460.0
2025-06-09 10:30:00,73.56,73.58,73.45,73.58,210625.0,73.56,73.58,73.45,73.58,210625.0
2025-06-09 11:00:00,73.6,73.76,73.6,73.76,118550.0,73.6,73.76,73.6,73.76,118550.0
2025-06-09 11:30:00,73.76,73.81,73.74,73.76,183949.0,73.76,73.81,73.74,73.76,183949.0
2025-06-09 12:00:00,73.76,73.79,73.72,73.76,1065319.0,73.76,73.79,73.72,73.76,1065319.0
2025-06-09 12:30:00,73.76,73.84,73.75,73.81,95058.0,73.76,73.84,73.75,73.81,95058.0
2025-06-09 13:00:00,73.81,73.86,73.78,73.83,45243.0,73.81,73.86,73.78,73.83,45243.0
2025-06-09 13:30:00,73.83,73.88,73.82,73.85,91290.0,73.83,73.88,73.82,73.85,91290.0
2025-06-09 14:00:00,73.86,73.91,73.86,73.9,57002.0,73.86,73.91,73.86,73.9,57002.0
2025-06-09 14:30:00,73.9,73.91,73.81,73.82,149471.0,73.9,73.91,73.81,73.82,149471.0
2025-06-09 15:00:00,73.81,73.82,73.77,73.78,113928.0,73.81,73.82,73.77,73.78,113928.0
2025-06-09 15:30:00,73.78,73.8,73.74,73.75,341688.0,73.78,73.8,73.74,73.75,341688.0
2025-06-10 09:30:00,74.19,74.24,74.1,74.23,112419.0,74.19,74.24,74.1,74.23,112419.0
2025-06-10 10:00:00,74.23,74.24,74.01,74.03,111197.0,74.23,74.24,74.01,74.03,111197.0
2025-06-10 10:30:00,74.01,74.03,73.91,73.94,127047.0,74.01,74.03,73.91,73.94,127047.0
2025-06-10 11:00:00,73.94,73.94,73.79,73.8,596343.0,73.94,73.94,73.79,73.8,596343.0
2025-06-10 11:30:00,73.79,73.92,73.79,73.91,83209.0,73.79,73.92,73.79,73.91,83209.0
2025-06-10 12:00:00,73.92,73.93,73.82,73.86,87404.0,73.92,73.93,73.82,73.86,87404.0
2025-06-10 12:30:00,73.86,73.89,73.84,73.87,98663.0,73.86,73.89,73.84,73.87,98663.0
2025-06-10 13:00:00,73.86,73.91,73.8,73.87,121069.0,73.86,73.91,73.8,73.87,121069.0
2025-06-10 13:30:00,73.86,73.99,73.85,73.95,408487.0,73.86,73.99,73.85,73.95,408487.0
2025-06-10 14:00:00,73.95,73.96,73.88,73.91,49898.0,73.95,73.96,73.88,73.91,49898.0
2025-06-10 14:30:00,73.92,73.96,73.91,73.93,44696.0,73.92,73.96,73.91,73.93,44696.0
2025-06-10 15:00:00,73.93,74.01,73.93,74.01,79879.0,73.93,74.01,73.93,74.01,79879.0
2025-06-10 15:30:00,74.01,74.07,74.0,74.07,152133.0,74.01,74.07,74.0,74.07,152133.0
2025-06-11 09:30:00,74.09,74.27,74.09,74.19,136439.0,74.09,74.27,74.09,74.19,136439.0
2025-06-11 10:00:00,74.17,74.18,74.02,74.12,281493.0,74.17,74.18,74.02,74.12,281493.0
2025-06-11 10:30:00,74.12,74.25,74.11,74.19,174178.0,74.12,74.25,74.11,74.19,174178.0
2025-06-11 11:00:00,74.18,74.18,74.11,74.11,101901.0,74.18,74.18,74.11,74.11,101901.0
2025-06-11 11:30:00,74.11,74.23,74.09,74.23,61520.0,74.11,74.23,74.09,74.23,61520.0
2025-06-11 12:00:00,74.24,74.27,74.21,74.25,49337.0,74.24,74.27,74.21,74.25,49337.0
2025-06-11 12:30:00,74.26,74.28,74.17,74.27,65449.0,74.26,74.28,74.17,74.27,65449.0
2025-06-11 13:00:00,74.29,74.51,74.25,74.44,125157.0,74.29,74.51,74.25,74.44,125157.0
2025-06-11 13:30:00,74.44,74.44,74.34,74.36,158250.0,74.44,74.44,74.34,74.36,158250.0
2025-06-11 14:00:00,74.35,74.42,74.34,74.38,33372.0,74.35,74.42,74.34,74.38,33372.0
2025-06-11 14:30:00,74.36,74.36,74.25,74.29,180565.0,74.36,74.36,74.25,74.29,180565.0
2025-06-11 15:00:00,74.29,74.3,74.25,74.26,169468.0,74.29,74.3,74.25,74.26,169468.0
2025-06-11 15:30:00,74.26,74.31,74.24,74.31,310482.0,74.26,74.31,74.24,74.31,310482.0
2025-06-12 09:30:00,74.7,74.73,74.6,74.63,145607.0,74.7,74.73,74.6,74.63,145607.0
2025-06-12 10:00:00,74.61,74.69,74.6,74.61,132586.0,74.61,74.69,74.6,74.61,132586.0
2025-06-12 10:30:00,74.62,74.67,74.58,74.64,92030.0,74.62,74.67,74.58,74.64,92030.0
2025-06-12 11:00:00,74.65,74.67,74.6,74.65,291331.0,74.65,74.67,74.6,74.65,291331.0
2025-06-12 11:30:00,74.65,74.73,74.58,74.71,445706.0,74.65,74.73,74.58,74.71,445706.0
2025-06-12 12:00:00,74.72,74.84,74.69,74.79,167431.0,74.72,74.84,74.69,74.79,167431.0
2025-06-12 12:30:00,74.78,74.84,74.75,74.78,30187.0,74.78,74.84,74.75,74.78,30187.0
2025-06-12 13:00:00,74.77,74.96,74.76,74.87,112525.0,74.77,74.96,74.76,74.87,112525.0
2025-06-12 13:30:00,74.88,74.95,74.88,74.93,50458.0,74.88,74.95,74.88,74.93,50458.0
2025-06-12 14:00:00,74.93,74.94,74.84,74.87,47663.0,74.93,74.94,74.84,74.87,47663.0
2025-06-12 14:30:00,74.88,74.99,74.87,74.99,204874.0,74.88,74.99,74.87,74.99,204874.0
2025-06-12 15:00:00,74.98,74.99,74.92,74.98,95802.0,74.98,74.99,74.92,74.98,95802.0
2025-06-12 15:30:00,74.98,75.03,74.97,75.01,221349.0,74.98,75.03,74.97,75.01,221349.0
2025-06-13 09:30:00,74.86,74.86,74.42,74.68,149671.0,74.86,74.86,74.42,74.68,149671.0
2025-06-13 10:00:00,74.68,74.69,74.34,74.38,144348.0,74.68,74.69,74.34,74.38,144348.0
2025-06-13 10:30:00,74.37,74.52,74.34,74.52,93181.0,74.37,74.52,74.34,74.52,93181.0
2025-06-13 11:00:00,74.51,74.54,74.41,74.42,77617.0,74.51,74.54,74.41,74.42,77617.0
2025-06-13 11:30:00,74.42,74.44,74.33,74.4,133527.0,74.42,74.44,74.33,74.4,133527.0
2025-06-13 12:00:00,74.4,74.44,74.32,74.33,124900.0,74.4,74.44,74.32,74.33,124900.0
2025-06-13 12:30:00,74.33,74.33,74.21,74.21,104428.0,74.33,74.33,74.21,74.21,104428.0
2025-06-13 13:00:00,74.21,74.21,74.04,74.05,38175.0,74.21,74.21,74.04,74.05,38175.0
2025-06-13 13:30:00,74.05,74.11,74.0,74.09,39354.0,74.05,74.11,74.0,74.09,39354.0
2025-06-13 14:00:00,74.11,74.17,74.1,74.12,25562.0,74.11,74.17,74.1,74.12,25562.0
2025-06-13 14:30:00,74.12,74.26,74.09,74.21,77461.0,74.12,74.26,74.09,74.21,77461.0
2025-06-13 15:00:00,74.22,74.22,74.19,74.21,41310.0,74.22,74.22,74.19,74.21,41310.0
2025-06-13 15:30:00,74.22,74.31,74.21,74.31,121656.0,74.22,74.31,74.21,74.31,121656.0
2025-06-16 09:30:00,74.29,74.52,74.26,74.51,244961.0,74.29,74.52,74.26,74.51,244961.0
2025-06-16 10:00:00,74.51,74.57,74.41,74.55,88240.0,74.51,74.57,74.41,74.55,88240.0
2025-06-16 10:30:00,74.56,74.63,74.48,74.48,37730.0,74.56,74.63,74.48,74.48,37730.0
2025-06-16 11:00:00,74.48,74.56,74.44,74.46,80989.0,74.48,74.56,74.44,74.46,80989.0
2025-06-16 11:30:00,74.46,74.59,74.44,74.53,98964.0,74.46,74.59,74.44,74.53,98964.0
2025-06-16 12:00:00,74.54,74.6,74.43,74.44,56312.0,74.54,74.6,74.43,74.44,56312.0
2025-06-16 12:30:00,74.44,74.48,74.4,74.42,144239.0,74.44,74.48,74.4,74.42,144239.0
2025-06-16 13:00:00,74.42,74.45,74.32,74.36,230017.0,74.42,74.45,74.32,74.36,230017.0
2025-06-16 13:30:00,74.35,74.36,74.16,74.18,217297.0,74.35,74.36,74.16,74.18,217297.0
2025-06-16 14:00:00,74.19,74.21,74.11,74.14,244805.0,74.19,74.21,74.11,74.14,244805.0
2025-06-16 14:30:00,74.15,74.19,74.11,74.12,101584.0,74.15,74.19,74.11,74.12,101584.0
2025-06-16 15:00:00,74.12,74.12,74.02,74.06,122593.0,74.12,74.12,74.02,74.06,122593.0
2025-06-16 15:30:00,74.06,74.09,74.0,74.01,246334.0,74.06,74.09,74.0,74.01,246334.0
2025-06-17 09:30:00,74.34,74.43,74.18,74.21,75948.0,74.34,74.43,74.18,74.21,75948.0
2025-06-17 10:00:00,74.22,74.25,74.12,74.24,37005.0,74.22,74.25,74.12,74.24,37005.0
2025-06-17 10:30:00,74.23,74.27,74.13,74.23,105098.0,74.23,74.27,74.13,74.23,105098.0
2025-06-17 11:00:00,74.25,74.33,74.24,74.31,78332.0,74.25,74.33,74.24,74.31,78332.0
2025-06-17 11:30:00,74.31,74.38,74.29,74.37,34314.0,74.31,74.38,74.29,74.37,34314.0
2025-06-17 12:00:00,74.38,74.47,74.38,74.45,72180.0,74.38,74.47,74.38,74.45,72180.0
2025-06-17 12:30:00,74.45,74.47,74.38,74.38,71008.0,74.45,74.47,74.38,74.38,71008.0
2025-06-17 13:00:00,74.38,74.45,74.36,74.38,55623.0,74.38,74.45,74.36,74.38,55623.0
2025-06-17 13:30:00,74.38,74.48,74.37,74.45,60262.0,74.38,74.48,74.37,74.45,60262.0
2025-06-17 14:00:00,74.45,74.54,74.42,74.53,113717.0,74.45,74.54,74.42,74.53,113717.0
2025-06-17 14:30:00,74.53,74.55,74.4,74.46,80901.0,74.53,74.55,74.4,74.46,80901.0
2025-06-17 15:00:00,74.47,74.51,74.43,74.51,58154.0,74.47,74.51,74.43,74.51,58154.0
2025-06-17 15:30:00,74.51,74.51,74.44,74.45,72968.0,74.51,74.51,74.44,74.45,72968.0
2025-06-18 09:30:00,74.66,74.71,74.63,74.67,73308.0,74.66,74.71,74.63,74.67,73308.0
2025-06-18 10:00:00,74.66,74.8,74.63,74.66,78222.0,74.66,74.8,74.63,74.66,78222.0
2025-06-18 10:30:00,74.64,74.81,74.59,74.8,84927.0,74.64,74.81,74.59,74.8,84927.0
2025-06-18 11:00:00,74.79,74.82,74.77,74.79,57698.0,74.79,74.82,74.77,74.79,57698.0
2025-06-18 11:30:00,74.79,74.82,74.76,74.8,26498.0,74.79,74.82,74.76,74.8,26498.0
2025-06-18 12:00:00,74.78,74.8,74.71,74.71,57219.0,74.78,74.8,74.71,74.71,57219.0
2025-06-18 12:30:00,74.72,74.78,74.7,74.7,24667.0,74.72,74.78,74.7,74.7,24667.0
2025-06-18 13:00:00,74.69,74.71,74.64,74.67,33129.0,74.69,74.71,74.64,74.67,33129.0
2025-06-18 13:30:00,74.66,74.7,74.62,74.62,65333.0,74.66,74.7,74.62,74.62,65333.0
2025-06-18 14:00:00,74.72,74.86,74.49,74.56,109344.0,74.72,74.86,74.49,74.56,109344.0
2025-06-18 14:30:00,74.56,74.63,74.4,74.44,106519.0,74.56,74.63,74.4,74.44,106519.0
2025-06-18 15:00:00,74.42,74.54,74.35,74.52,125368.0,74.42,74.54,74.35,74.52,125368.0
2025-06-18 15:30:00,74.52,74.58,74.49,74.54,186221.0,74.52,74.58,74.49,74.54,186221.0
2025-06-20 09:30:00,74.35,74.48,74.21,74.29,128251.0,74.35,74.48,74.21,74.29,128251.0
2025-06-20 10:00:00,74.26,74.28,74.2,74.27,480304.0,74.26,74.28,74.2,74.27,480304.0
2025-06-20 10:30:00,74.27,74.28,74.14,74.23,88282.0,74.27,74.28,74.14,74.23,88282.0
2025-06-20 11:00:00,74.23,74.44,74.23,74.42,45056.0,74.23,74.44,74.23,74.42,45056.0
2025-06-20 11:30:00,74.45,74.54,74.43,74.44,63021.0,74.45,74.54,74.43,74.44,63021.0
2025-06-20 12:00:00,74.43,74.61,74.42,74.59,98450.0,74.43,74.61,74.42,74.59,98450.0
2025-06-20 12:30:00,74.6,74.67,74.6,74.64,41154.0,74.6,74.67,74.6,74.64,41154.0
2025-06-20 13:00:00,74.64,74.73,74.63,74.7,90540.0,74.64,74.73,74.63,74.7,90540.0
2025-06-20 13:30:00,74.7,74.74,74.63,74.64,167347.0,74.7,74.74,74.63,74.64,167347.0
2025-06-20 14:00:00,74.64,74.7,74.63,74.67,23502.0,74.64,74.7,74.63,74.67,23502.0
2025-06-20 14:30:00,74.67,74.67,74.58,74.59,49446.0,74.67,74.67,74.58,74.59,49446.0
2025-06-20 15:00:00,74.59,74.61,74.57,74.59,45097.0,74.59,74.61,74.57,74.59,45097.0
2025-06-20 15:30:00,74.6,74.61,74.54,74.58,59986.0,74.6,74.61,74.54,74.58,59986.0